20,200€
-0,25%
Echtzeit-Aktienkurs KESKO A
Bid:
Ask:
Aktienkurse zur KESKO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 20,50 | 20,50 | 20,30 | 20,40 | -0,24% | - |
| 21.05.2025 | 20,30 | 20,53 | 20,23 | 20,45 | 0,74% | - |
| 20.05.2025 | 20,13 | 20,35 | 20,13 | 20,30 | 0,62% | - |
| 19.05.2025 | 20,18 | 20,25 | 20,03 | 20,18 | -0,37% | - |
| 16.05.2025 | 20,20 | 20,33 | 19,98 | 20,25 | 0,25% | - |
| 15.05.2025 | 19,89 | 20,30 | 19,87 | 20,20 | 1,46% | - |
| 14.05.2025 | 19,66 | 19,95 | 19,60 | 19,91 | 1,27% | - |
| 13.05.2025 | 19,76 | 19,92 | 19,66 | 19,66 | -0,61% | - |
| 12.05.2025 | 20,09 | 20,13 | 19,73 | 19,78 | -1,05% | - |
| 09.05.2025 | 19,94 | 20,15 | 19,91 | 19,99 | 0,50% | - |
| 08.05.2025 | 20,15 | 20,23 | 19,89 | 19,89 | -1,04% | - |
| 07.05.2025 | 20,10 | 20,23 | 20,06 | 20,10 | 0,27% | - |
| 06.05.2025 | 20,01 | 20,23 | 20,01 | 20,05 | -0,05% | - |
| 05.05.2025 | 19,76 | 20,06 | 19,76 | 20,06 | 1,29% | - |
| 02.05.2025 | 19,82 | 19,85 | 19,60 | 19,80 | 0,51% | - |
| 30.04.2025 | 19,52 | 19,87 | 19,37 | 19,70 | 0,82% | - |
| 29.04.2025 | 20,06 | 20,10 | 19,23 | 19,54 | -2,79% | - |
| 28.04.2025 | 20,04 | 20,18 | 19,99 | 20,10 | -0,12% | - |
| 25.04.2025 | 20,10 | 20,15 | 19,93 | 20,13 | 0,12% | - |
| 24.04.2025 | 19,96 | 20,11 | 19,85 | 20,10 | 0,73% | - |
| 23.04.2025 | 20,15 | 20,20 | 19,70 | 19,96 | 0,23% | - |
| 22.04.2025 | 19,34 | 19,92 | 19,34 | 19,91 | 2,31% | - |
| 17.04.2025 | 19,64 | 19,70 | 19,29 | 19,46 | -0,21% | - |
| 16.04.2025 | 19,20 | 19,55 | 19,16 | 19,50 | 0,52% | - |
| 15.04.2025 | 18,97 | 19,40 | 18,97 | 19,40 | 2,21% | - |
| 14.04.2025 | 18,40 | 19,01 | 18,38 | 18,98 | 3,26% | - |
| 11.04.2025 | 18,32 | 18,43 | 18,18 | 18,38 | 0,99% | - |
| 10.04.2025 | 17,76 | 18,49 | 17,75 | 18,20 | 2,13% | - |
| 09.04.2025 | 18,20 | 18,26 | 17,53 | 17,82 | -2,41% | - |
| 08.04.2025 | 17,84 | 18,33 | 17,72 | 18,26 | 2,93% | - |
| 07.04.2025 | 18,46 | 18,76 | 17,46 | 17,74 | -5,49% | - |
| 04.04.2025 | 19,26 | 19,66 | 18,69 | 18,77 | -2,44% | - |
| 03.04.2025 | 18,52 | 19,24 | 18,46 | 19,24 | 2,56% | - |
| 02.04.2025 | 18,90 | 18,90 | 18,65 | 18,76 | -0,74% | - |
| 01.04.2025 | 18,70 | 18,91 | 18,68 | 18,90 | 1,07% | - |
| 31.03.2025 | 18,72 | 18,72 | 18,36 | 18,70 | -0,11% | - |
| 28.03.2025 | 18,48 | 18,78 | 18,46 | 18,72 | 1,08% | - |
| 27.03.2025 | 18,44 | 18,57 | 18,38 | 18,52 | 0,43% | - |
| 26.03.2025 | 18,44 | 18,51 | 18,37 | 18,44 | 0,00% | - |
| 25.03.2025 | 18,76 | 18,78 | 18,31 | 18,44 | -1,71% | - |
| 24.03.2025 | 18,76 | 18,91 | 18,64 | 18,76 | 0,00% | - |
| 21.03.2025 | 18,74 | 18,81 | 18,67 | 18,76 | 0,11% | - |
| 20.03.2025 | 18,64 | 18,77 | 18,53 | 18,74 | 0,54% | - |
| 19.03.2025 | 18,80 | 18,87 | 18,64 | 18,64 | -0,85% | - |
| 18.03.2025 | 18,96 | 18,98 | 18,71 | 18,80 | -0,84% | - |
| 17.03.2025 | 18,36 | 19,04 | 18,34 | 18,96 | 3,27% | - |
| 14.03.2025 | 18,78 | 18,88 | 18,31 | 18,36 | -2,24% | - |
| 13.03.2025 | 18,92 | 18,94 | 18,75 | 18,78 | -0,74% | - |
| 12.03.2025 | 18,82 | 18,97 | 18,82 | 18,92 | 0,53% | - |
| 11.03.2025 | 19,02 | 19,30 | 18,82 | 18,82 | -0,84% | - |
| 10.03.2025 | 18,70 | 19,11 | 18,67 | 18,98 | 1,39% | - |
| 07.03.2025 | 18,48 | 18,72 | 18,44 | 18,72 | 1,30% | - |
| 06.03.2025 | 18,40 | 18,62 | 18,27 | 18,48 | 0,43% | - |
| 05.03.2025 | 18,66 | 18,76 | 18,40 | 18,40 | -1,39% | - |
| 04.03.2025 | 18,24 | 18,66 | 18,19 | 18,66 | 2,25% | - |
| 03.03.2025 | 18,26 | 18,34 | 18,18 | 18,25 | -0,05% | - |
| 28.02.2025 | 18,26 | 18,28 | 18,18 | 18,26 | 0,00% | - |
| 27.02.2025 | 18,38 | 18,46 | 18,26 | 18,26 | -0,65% | - |
| 26.02.2025 | 18,24 | 18,48 | 18,23 | 18,38 | 0,77% | - |
| 25.02.2025 | 18,18 | 18,37 | 18,11 | 18,24 | 0,33% | - |
| 24.02.2025 | 17,96 | 18,18 | 17,96 | 18,18 | 1,22% | - |
| 21.02.2025 | 17,92 | 18,15 | 17,90 | 17,96 | 0,34% | - |
| 20.02.2025 | 17,88 | 18,03 | 17,88 | 17,90 | 0,11% | - |
| 19.02.2025 | 17,86 | 17,95 | 17,76 | 17,88 | 0,11% | - |
| 18.02.2025 | 17,98 | 17,99 | 17,86 | 17,86 | -0,67% | - |
| 17.02.2025 | 17,74 | 18,05 | 17,74 | 17,98 | 1,35% | - |
| 14.02.2025 | 17,68 | 17,94 | 17,68 | 17,74 | 0,34% | - |
| 13.02.2025 | 17,30 | 17,83 | 17,30 | 17,68 | 2,20% | - |
| 12.02.2025 | 17,52 | 17,65 | 17,30 | 17,30 | -1,26% | - |
| 11.02.2025 | 17,66 | 17,71 | 17,52 | 17,52 | -0,79% | - |
| 10.02.2025 | 17,60 | 17,71 | 17,57 | 17,66 | 0,34% | - |
| 07.02.2025 | 17,76 | 17,78 | 17,56 | 17,60 | -0,90% | - |
| 06.02.2025 | 17,46 | 17,79 | 17,46 | 17,76 | 1,72% | 90,00 |
| 05.02.2025 | 18,36 | 18,37 | 17,15 | 17,46 | -5,01% | - |
| 04.02.2025 | 18,18 | 18,39 | 18,16 | 18,38 | 1,10% | - |