18,820€
0,05%
Echtzeit-Aktienkurs KESKO A
Bid:
Ask:
Aktienkurse zur KESKO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,76 | 18,80 | 18,62 | 18,62 | -1,01% | - |
| 14.10.2025 | 18,26 | 18,83 | 18,26 | 18,81 | 2,96% | - |
| 13.10.2025 | 18,60 | 18,75 | 18,27 | 18,27 | -0,71% | - |
| 10.10.2025 | 18,40 | 18,42 | 18,40 | 18,40 | 0,16% | - |
| 09.10.2025 | 18,30 | 18,41 | 18,27 | 18,37 | 0,60% | - |
| 06.10.2025 | 18,37 | 18,38 | 18,19 | 18,26 | 0,05% | - |
| 03.10.2025 | 18,18 | 18,33 | 18,18 | 18,25 | 0,83% | - |
| 02.10.2025 | 18,18 | 18,18 | 18,07 | 18,10 | -0,17% | - |
| 01.10.2025 | 18,22 | 18,26 | 18,05 | 18,13 | 0,28% | - |
| 30.09.2025 | 17,96 | 18,17 | 17,95 | 18,08 | 0,22% | - |
| 29.09.2025 | 18,00 | 18,06 | 17,97 | 18,04 | 0,17% | - |
| 26.09.2025 | 17,98 | 18,05 | 17,94 | 18,01 | -0,88% | - |
| 24.09.2025 | 18,20 | 18,24 | 18,17 | 18,17 | -0,87% | - |
| 23.09.2025 | 18,24 | 18,41 | 18,24 | 18,33 | -0,11% | - |
| 22.09.2025 | 18,38 | 18,48 | 18,33 | 18,35 | -0,81% | - |
| 19.09.2025 | 18,38 | 18,53 | 18,38 | 18,50 | -0,80% | - |
| 18.09.2025 | 18,62 | 18,65 | 18,60 | 18,65 | -0,16% | - |
| 17.09.2025 | 18,54 | 18,70 | 18,54 | 18,68 | -0,16% | - |
| 16.09.2025 | 18,76 | 18,83 | 18,60 | 18,71 | -0,80% | - |
| 15.09.2025 | 19,00 | 19,10 | 18,85 | 18,86 | -1,87% | - |
| 11.09.2025 | 19,08 | 19,28 | 19,08 | 19,22 | 0,37% | - |
| 10.09.2025 | 19,22 | 19,27 | 19,14 | 19,15 | -0,52% | - |
| 09.09.2025 | 19,20 | 19,34 | 19,20 | 19,25 | 0,36% | - |
| 08.09.2025 | 19,38 | 19,40 | 19,18 | 19,18 | -0,98% | - |
| 05.09.2025 | 19,20 | 19,38 | 19,15 | 19,37 | 1,04% | - |
| 04.09.2025 | 19,10 | 19,26 | 19,04 | 19,17 | 0,47% | - |
| 03.09.2025 | 18,84 | 19,09 | 18,82 | 19,08 | 1,27% | - |
| 02.09.2025 | 19,02 | 19,06 | 18,81 | 18,84 | -1,15% | - |
| 01.09.2025 | 19,18 | 19,25 | 19,00 | 19,06 | -0,52% | - |
| 29.08.2025 | 18,96 | 19,16 | 18,94 | 19,16 | 0,95% | - |
| 28.08.2025 | 19,08 | 19,12 | 18,95 | 18,98 | -0,52% | - |
| 27.08.2025 | 19,23 | 19,24 | 19,05 | 19,08 | -0,83% | - |
| 26.08.2025 | 19,60 | 19,62 | 19,19 | 19,24 | -1,94% | - |
| 25.08.2025 | 19,62 | 19,65 | 19,53 | 19,62 | -0,10% | - |
| 22.08.2025 | 19,62 | 19,67 | 19,54 | 19,64 | 0,10% | - |
| 21.08.2025 | 19,68 | 19,68 | 19,52 | 19,62 | -0,30% | - |
| 20.08.2025 | 19,42 | 19,68 | 19,37 | 19,68 | 1,34% | - |
| 19.08.2025 | 19,30 | 19,54 | 19,29 | 19,42 | 0,62% | - |
| 18.08.2025 | 19,26 | 19,43 | 19,23 | 19,30 | 0,31% | - |
| 15.08.2025 | 19,18 | 19,38 | 19,16 | 19,24 | 0,42% | - |
| 14.08.2025 | 19,04 | 19,27 | 19,04 | 19,16 | 0,52% | 75,00 |
| 13.08.2025 | 19,08 | 19,19 | 19,02 | 19,06 | 0,00% | - |
| 12.08.2025 | 19,10 | 19,16 | 19,05 | 19,06 | -0,10% | - |
| 11.08.2025 | 19,24 | 19,33 | 19,08 | 19,08 | -0,73% | - |
| 08.08.2025 | 19,24 | 19,38 | 19,22 | 19,22 | -0,10% | - |
| 07.08.2025 | 19,24 | 19,33 | 19,19 | 19,24 | 0,16% | - |
| 06.08.2025 | 19,22 | 19,23 | 19,14 | 19,21 | 0,26% | - |
| 05.08.2025 | 19,30 | 19,33 | 19,08 | 19,16 | -0,62% | 32,00 |
| 04.08.2025 | 19,00 | 19,28 | 19,00 | 19,28 | 1,31% | - |
| 01.08.2025 | 19,08 | 19,09 | 18,96 | 19,03 | -0,26% | - |
| 31.07.2025 | 19,16 | 19,25 | 19,08 | 19,08 | -0,42% | - |
| 30.07.2025 | 19,44 | 19,47 | 19,11 | 19,16 | -1,34% | - |
| 29.07.2025 | 19,38 | 19,43 | 19,27 | 19,42 | 0,41% | - |
| 28.07.2025 | 19,30 | 19,37 | 19,24 | 19,34 | 0,21% | 2,00 |
| 25.07.2025 | 19,30 | 19,30 | 19,15 | 19,30 | -0,16% | - |
| 24.07.2025 | 19,40 | 19,51 | 19,29 | 19,33 | -0,10% | - |
| 23.07.2025 | 19,02 | 19,52 | 19,02 | 19,35 | 2,22% | 50,00 |
| 22.07.2025 | 20,06 | 20,06 | 18,87 | 18,93 | -5,61% | - |
| 21.07.2025 | 19,97 | 20,13 | 19,97 | 20,06 | 0,17% | - |
| 18.07.2025 | 20,25 | 20,25 | 20,02 | 20,02 | -0,89% | - |
| 17.07.2025 | 20,00 | 20,20 | 19,96 | 20,20 | 0,75% | - |
| 16.07.2025 | 20,06 | 20,20 | 19,96 | 20,05 | -0,32% | - |
| 15.07.2025 | 20,20 | 20,25 | 20,04 | 20,12 | -0,67% | - |
| 14.07.2025 | 20,30 | 20,40 | 20,10 | 20,25 | -0,74% | - |
| 11.07.2025 | 20,45 | 20,58 | 20,40 | 20,40 | -0,24% | - |
| 10.07.2025 | 20,50 | 20,53 | 20,35 | 20,45 | -0,37% | - |
| 09.07.2025 | 20,55 | 20,58 | 20,45 | 20,53 | -0,12% | - |
| 08.07.2025 | 20,75 | 20,80 | 20,48 | 20,55 | -0,96% | - |
| 07.07.2025 | 20,90 | 20,98 | 20,75 | 20,75 | -0,72% | - |
| 04.07.2025 | 20,70 | 20,90 | 20,65 | 20,90 | 1,21% | - |
| 03.07.2025 | 20,55 | 20,73 | 20,55 | 20,65 | 0,49% | - |
| 02.07.2025 | 20,65 | 20,70 | 20,48 | 20,55 | -0,24% | - |
| 01.07.2025 | 20,40 | 20,60 | 20,38 | 20,60 | 0,98% | - |
| 30.06.2025 | 20,45 | 20,45 | 20,33 | 20,40 | 0,00% | - |
| 27.06.2025 | 20,20 | 20,40 | 20,18 | 20,40 | 0,74% | - |
| 26.06.2025 | 20,23 | 20,28 | 20,13 | 20,25 | -0,12% | - |
| 25.06.2025 | 20,55 | 20,60 | 20,23 | 20,28 | -1,34% | - |
| 24.06.2025 | 20,63 | 20,75 | 20,43 | 20,55 | 0,24% | 25,00 |
| 23.06.2025 | 19,89 | 20,55 | 19,89 | 20,50 | 2,96% | - |
| 20.06.2025 | 20,08 | 20,08 | 19,91 | 19,91 | -0,38% | - |
| 19.06.2025 | 20,10 | 20,15 | 19,91 | 19,99 | -0,82% | - |
| 18.06.2025 | 20,01 | 20,15 | 19,94 | 20,15 | 0,93% | - |
| 17.06.2025 | 20,15 | 20,20 | 19,95 | 19,97 | -1,29% | - |
| 16.06.2025 | 20,00 | 20,23 | 19,89 | 20,23 | 1,35% | - |
| 13.06.2025 | 20,20 | 20,35 | 19,83 | 19,96 | -1,94% | - |
| 12.06.2025 | 20,25 | 20,38 | 20,25 | 20,35 | 0,25% | - |
| 11.06.2025 | 20,40 | 20,48 | 20,25 | 20,30 | -0,49% | - |
| 10.06.2025 | 20,30 | 20,43 | 20,30 | 20,40 | 0,74% | - |
| 09.06.2025 | 20,50 | 20,53 | 20,25 | 20,25 | -1,22% | - |
| 06.06.2025 | 20,45 | 20,60 | 20,40 | 20,50 | 0,49% | - |
| 05.06.2025 | 20,60 | 20,65 | 20,40 | 20,40 | -0,97% | - |
| 04.06.2025 | 20,60 | 20,63 | 20,48 | 20,60 | 0,24% | - |
| 03.06.2025 | 20,75 | 20,88 | 20,55 | 20,55 | -0,96% | - |
| 02.06.2025 | 20,80 | 20,85 | 20,63 | 20,75 | -0,48% | - |
| 30.05.2025 | 20,83 | 21,00 | 20,70 | 20,85 | 0,24% | - |
| 29.05.2025 | 21,00 | 21,00 | 20,18 | 20,80 | -0,48% | - |
| 28.05.2025 | 20,60 | 20,90 | 20,55 | 20,90 | 1,46% | - |
| 27.05.2025 | 20,55 | 20,70 | 20,43 | 20,60 | 0,24% | - |
| 26.05.2025 | 20,55 | 20,60 | 20,40 | 20,55 | 0,98% | - |
| 23.05.2025 | 20,40 | 20,48 | 20,18 | 20,35 | -0,25% | - |