18,970€
0,21%
Echtzeit-Aktienkurs KESKO A
Bid:
Ask:
Aktienkurse zur KESKO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 18,91 | 19,30 | 18,82 | 18,83 | -0,53% | - |
| 23.03.2026 | 18,95 | 19,26 | 18,49 | 18,93 | -1,76% | - |
| 20.03.2026 | 19,37 | 19,58 | 19,06 | 19,27 | 0,26% | - |
| 19.03.2026 | 19,43 | 19,51 | 18,96 | 19,22 | -2,68% | - |
| 18.03.2026 | 19,87 | 19,88 | 19,42 | 19,75 | 0,25% | - |
| 17.03.2026 | 19,81 | 20,00 | 19,59 | 19,70 | -1,45% | - |
| 16.03.2026 | 20,04 | 20,14 | 19,73 | 19,99 | 0,65% | - |
| 13.03.2026 | 19,61 | 19,93 | 19,53 | 19,86 | 2,80% | - |
| 11.03.2026 | 19,60 | 19,60 | 19,30 | 19,32 | -1,48% | - |
| 10.03.2026 | 19,37 | 19,68 | 19,37 | 19,61 | 0,26% | - |
| 09.03.2026 | 19,58 | 19,91 | 19,50 | 19,56 | -0,76% | - |
| 06.03.2026 | 20,00 | 20,01 | 19,68 | 19,71 | -1,30% | - |
| 05.03.2026 | 19,75 | 20,07 | 19,74 | 19,97 | 0,91% | - |
| 04.03.2026 | 19,53 | 19,84 | 19,53 | 19,79 | 0,25% | - |
| 03.03.2026 | 20,01 | 20,11 | 19,71 | 19,74 | -2,28% | - |
| 27.02.2026 | 20,05 | 20,30 | 20,04 | 20,20 | 1,25% | - |
| 26.02.2026 | 20,09 | 20,10 | 19,94 | 19,95 | -1,72% | - |
| 25.02.2026 | 20,35 | 20,38 | 20,25 | 20,30 | -0,25% | - |
| 24.02.2026 | 20,45 | 20,48 | 20,33 | 20,35 | -1,33% | - |
| 23.02.2026 | 20,45 | 20,70 | 20,43 | 20,63 | 0,00% | - |
| 19.02.2026 | 20,50 | 20,63 | 20,48 | 20,63 | -0,24% | - |
| 18.02.2026 | 20,70 | 20,80 | 20,65 | 20,68 | -0,24% | - |
| 17.02.2026 | 20,65 | 20,85 | 20,65 | 20,73 | -0,12% | - |
| 16.02.2026 | 21,05 | 21,10 | 20,75 | 20,75 | -0,95% | - |
| 13.02.2026 | 21,00 | 21,05 | 20,78 | 20,95 | 1,45% | - |
| 12.02.2026 | 20,70 | 20,78 | 20,50 | 20,65 | -0,84% | - |
| 11.02.2026 | 20,55 | 20,90 | 20,53 | 20,83 | 1,46% | - |
| 10.02.2026 | 20,55 | 20,68 | 20,53 | 20,53 | 0,00% | - |
| 09.02.2026 | 20,55 | 20,73 | 20,45 | 20,53 | -0,12% | - |
| 06.02.2026 | 20,55 | 20,70 | 20,38 | 20,55 | -1,08% | - |
| 05.02.2026 | 21,70 | 21,73 | 20,63 | 20,78 | -1,66% | - |
| 03.02.2026 | 21,25 | 21,25 | 21,08 | 21,13 | 0,12% | - |
| 30.01.2026 | 20,95 | 21,10 | 20,93 | 21,10 | 1,32% | - |
| 29.01.2026 | 20,65 | 20,83 | 20,63 | 20,83 | 1,09% | - |
| 28.01.2026 | 20,80 | 20,80 | 20,55 | 20,60 | 0,49% | - |
| 27.01.2026 | 20,40 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 26.01.2026 | 20,50 | 20,55 | 20,48 | 20,50 | 0,24% | - |
| 22.01.2026 | 20,06 | 20,48 | 20,05 | 20,45 | 2,02% | - |
| 21.01.2026 | 19,97 | 20,20 | 19,87 | 20,05 | -1,01% | - |
| 20.01.2026 | 19,95 | 20,35 | 19,94 | 20,25 | 1,25% | - |
| 19.01.2026 | 20,01 | 20,15 | 19,73 | 20,00 | -0,20% | - |
| 16.01.2026 | 19,66 | 20,18 | 19,64 | 20,04 | 3,09% | - |
| 15.01.2026 | 19,40 | 19,44 | 19,38 | 19,44 | 1,78% | - |
| 14.01.2026 | 19,02 | 19,18 | 19,02 | 19,10 | 0,10% | - |
| 13.01.2026 | 19,26 | 19,32 | 18,97 | 19,08 | -2,10% | - |
| 12.01.2026 | 19,52 | 19,52 | 19,49 | 19,49 | 0,36% | - |
| 09.01.2026 | 19,40 | 19,44 | 19,35 | 19,42 | 0,10% | - |
| 08.01.2026 | 19,52 | 19,54 | 19,40 | 19,40 | -0,36% | - |
| 07.01.2026 | 19,14 | 19,47 | 19,14 | 19,47 | 1,67% | - |
| 06.01.2026 | 19,16 | 19,16 | 19,14 | 19,15 | 0,31% | - |
| 05.01.2026 | 19,24 | 19,26 | 19,04 | 19,09 | 1,60% | - |
| 29.12.2025 | 18,82 | 18,87 | 18,76 | 18,79 | -0,37% | - |
| 23.12.2025 | 18,84 | 18,89 | 18,82 | 18,86 | -0,32% | - |
| 22.12.2025 | 18,92 | 18,93 | 18,92 | 18,92 | -0,32% | - |
| 19.12.2025 | 19,10 | 19,12 | 18,94 | 18,98 | 0,16% | - |
| 18.12.2025 | 18,82 | 18,98 | 18,80 | 18,95 | 1,01% | - |
| 17.12.2025 | 18,70 | 18,76 | 18,67 | 18,76 | 1,19% | - |
| 16.12.2025 | 18,54 | 18,58 | 18,53 | 18,54 | -0,54% | - |
| 15.12.2025 | 18,70 | 18,89 | 18,63 | 18,64 | 0,16% | - |
| 12.12.2025 | 18,62 | 18,62 | 18,60 | 18,61 | 0,87% | - |
| 11.12.2025 | 18,56 | 18,60 | 18,43 | 18,45 | -1,60% | - |
| 10.12.2025 | 18,74 | 18,75 | 18,74 | 18,75 | 0,48% | - |
| 08.12.2025 | 18,70 | 18,83 | 18,63 | 18,66 | -0,21% | - |
| 05.12.2025 | 18,56 | 18,72 | 18,54 | 18,70 | 1,69% | - |
| 04.12.2025 | 18,42 | 18,43 | 18,30 | 18,39 | -0,33% | - |
| 03.12.2025 | 18,56 | 18,58 | 18,23 | 18,45 | -0,91% | - |
| 01.12.2025 | 18,62 | 18,70 | 18,59 | 18,62 | -0,11% | - |
| 28.11.2025 | 18,74 | 18,74 | 18,59 | 18,64 | -0,11% | - |
| 27.11.2025 | 18,52 | 18,67 | 18,50 | 18,66 | 0,81% | - |
| 26.11.2025 | 18,52 | 18,53 | 18,50 | 18,51 | 0,93% | - |
| 24.11.2025 | 18,40 | 18,44 | 18,21 | 18,34 | 0,27% | - |
| 21.11.2025 | 18,30 | 18,30 | 18,28 | 18,29 | -0,71% | - |
| 14.11.2025 | 18,64 | 18,66 | 18,39 | 18,42 | -0,75% | - |
| 13.11.2025 | 18,83 | 18,89 | 18,56 | 18,56 | -0,80% | - |
| 12.11.2025 | 18,76 | 18,82 | 18,67 | 18,71 | 0,16% | - |
| 11.11.2025 | 18,70 | 18,70 | 18,67 | 18,68 | 1,58% | - |
| 06.11.2025 | 18,46 | 18,48 | 18,37 | 18,39 | -0,33% | - |
| 05.11.2025 | 18,36 | 18,45 | 18,33 | 18,45 | 0,60% | - |
| 04.11.2025 | 18,20 | 18,35 | 18,18 | 18,34 | 0,05% | - |
| 03.11.2025 | 18,54 | 18,56 | 18,29 | 18,33 | -2,29% | - |
| 31.10.2025 | 18,76 | 18,78 | 18,76 | 18,76 | 0,27% | - |
| 30.10.2025 | 19,16 | 19,18 | 18,47 | 18,71 | -2,75% | - |
| 29.10.2025 | 19,24 | 19,29 | 19,13 | 19,24 | 1,26% | - |
| 28.10.2025 | 19,06 | 19,18 | 18,98 | 19,00 | -0,42% | - |
| 27.10.2025 | 19,24 | 19,24 | 19,08 | 19,08 | -0,99% | - |
| 24.10.2025 | 19,26 | 19,28 | 19,24 | 19,27 | 0,26% | - |
| 23.10.2025 | 19,32 | 19,32 | 19,10 | 19,22 | 0,16% | - |
| 21.10.2025 | 19,18 | 19,20 | 19,18 | 19,19 | -0,05% | - |
| 20.10.2025 | 19,18 | 19,36 | 19,09 | 19,20 | 1,16% | - |
| 17.10.2025 | 19,00 | 19,14 | 18,95 | 18,98 | 0,11% | - |
| 16.10.2025 | 18,83 | 18,97 | 18,74 | 18,96 | 1,83% | - |
| 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% | - |