18,820€
-2,18%
Echtzeit-Aktienkurs KESKO A
Bid:
Ask:
Aktienkurse zur KESKO A Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 19,26 | 19,66 | 18,69 | 18,85 | -2,03% | - |
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% | - |
03.02.2025 | 18,16 | 18,23 | 17,93 | 18,18 | 0,11% | - |
31.01.2025 | 18,34 | 18,38 | 18,16 | 18,16 | -0,98% | - |
30.01.2025 | 18,36 | 18,41 | 18,29 | 18,34 | -0,11% | - |
29.01.2025 | 18,42 | 18,42 | 18,25 | 18,36 | -0,22% | - |
28.01.2025 | 17,78 | 18,40 | 17,78 | 18,40 | 3,49% | - |
27.01.2025 | 17,68 | 17,88 | 17,61 | 17,78 | 0,23% | - |
24.01.2025 | 17,92 | 17,95 | 17,71 | 17,74 | -1,00% | - |
23.01.2025 | 17,80 | 17,96 | 17,77 | 17,92 | 0,67% | - |
22.01.2025 | 17,90 | 17,94 | 17,76 | 17,80 | -0,56% | - |
21.01.2025 | 17,66 | 17,91 | 17,66 | 17,90 | 0,79% | - |
20.01.2025 | 17,78 | 17,85 | 17,75 | 17,76 | -0,11% | - |