20,230€
-0,47%
Echtzeit-Aktienkurs KESKO A
Bid:
Ask:
Aktienkurse zur KESKO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 20,16 | 20,21 | 20,15 | 20,18 | -0,74% | - |
| 20.05.2026 | 20,30 | 20,33 | 20,30 | 20,33 | -0,97% | - |
| 19.05.2026 | 20,35 | 20,55 | 20,35 | 20,53 | 2,91% | - |
| 18.05.2026 | 19,80 | 20,23 | 19,75 | 19,95 | -0,37% | - |
| 15.05.2026 | 19,81 | 20,48 | 19,77 | 20,02 | 0,25% | - |
| 13.05.2026 | 19,88 | 20,18 | 19,67 | 19,97 | -0,05% | - |
| 12.05.2026 | 19,91 | 20,24 | 19,74 | 19,98 | -1,19% | - |
| 11.05.2026 | 20,21 | 20,25 | 20,20 | 20,22 | -0,52% | - |
| 08.05.2026 | 20,25 | 20,38 | 19,93 | 20,33 | 1,12% | - |
| 07.05.2026 | 20,40 | 20,40 | 20,10 | 20,10 | -0,86% | - |
| 06.05.2026 | 20,30 | 20,33 | 20,10 | 20,28 | 0,95% | - |
| 05.05.2026 | 20,06 | 20,10 | 20,05 | 20,09 | -1,30% | - |
| 04.05.2026 | 20,45 | 20,45 | 20,17 | 20,35 | 0,77% | - |
| 30.04.2026 | 20,02 | 20,50 | 19,82 | 20,20 | 0,60% | - |
| 29.04.2026 | 19,96 | 20,75 | 19,92 | 20,08 | 1,26% | - |
| 28.04.2026 | 19,91 | 20,19 | 19,70 | 19,83 | -0,73% | - |
| 27.04.2026 | 20,22 | 20,25 | 19,87 | 19,97 | -1,50% | - |
| 24.04.2026 | 20,11 | 20,33 | 19,78 | 20,28 | 1,17% | - |
| 23.04.2026 | 20,25 | 20,35 | 19,97 | 20,04 | -0,79% | - |
| 22.04.2026 | 20,21 | 20,38 | 20,02 | 20,20 | -0,20% | - |
| 21.04.2026 | 20,25 | 20,25 | 20,21 | 20,24 | 1,58% | - |
| 20.04.2026 | 20,05 | 20,33 | 19,93 | 19,93 | -0,30% | - |
| 17.04.2026 | 20,00 | 20,11 | 19,99 | 19,99 | -1,14% | - |
| 16.04.2026 | 19,66 | 20,24 | 19,63 | 20,22 | 2,93% | - |
| 15.04.2026 | 19,57 | 19,75 | 19,51 | 19,64 | 0,31% | - |
| 14.04.2026 | 19,57 | 19,58 | 19,56 | 19,58 | 0,26% | - |
| 13.04.2026 | 19,41 | 19,64 | 19,41 | 19,53 | 0,62% | - |
| 10.04.2026 | 19,53 | 19,85 | 19,40 | 19,41 | -0,82% | - |
| 09.04.2026 | 19,55 | 19,67 | 19,29 | 19,57 | -0,25% | - |
| 08.04.2026 | 19,59 | 19,96 | 19,23 | 19,62 | 1,08% | - |
| 07.04.2026 | 19,05 | 19,56 | 19,04 | 19,41 | 1,73% | - |
| 02.04.2026 | 19,00 | 19,39 | 18,97 | 19,08 | -0,68% | - |
| 01.04.2026 | 19,09 | 19,50 | 19,05 | 19,21 | -0,16% | - |
| 31.03.2026 | 19,27 | 19,45 | 19,08 | 19,24 | 2,18% | - |
| 30.03.2026 | 18,96 | 19,08 | 18,65 | 18,83 | 0,21% | - |
| 27.03.2026 | 19,29 | 19,29 | 18,66 | 18,79 | -2,64% | - |
| 26.03.2026 | 19,21 | 19,44 | 19,08 | 19,30 | 1,26% | - |
| 25.03.2026 | 19,13 | 19,33 | 19,03 | 19,06 | 1,22% | - |
| 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 | 1,33% | - |
| 12.03.2026 | 19,33 | 19,66 | 19,31 | 19,60 | 1,45% | - |
| 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 | -1,77% | - |
| 02.03.2026 | 20,20 | 20,35 | 20,03 | 20,10 | -0,52% | - |
| 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 | 0,61% | - |
| 20.02.2026 | 20,65 | 20,65 | 20,48 | 20,50 | -0,61% | - |
| 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 | -4,15% | - |
| 04.02.2026 | 21,45 | 21,85 | 21,23 | 21,68 | 2,60% | - |
| 03.02.2026 | 21,25 | 21,25 | 21,08 | 21,13 | -0,12% | - |
| 02.02.2026 | 21,00 | 21,20 | 21,00 | 21,15 | 0,24% | - |
| 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% | - |
| 23.01.2026 | 20,45 | 20,50 | 20,33 | 20,45 | 0,00% | - |
| 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 | -0,62% | - |
| 02.01.2026 | 19,14 | 19,36 | 19,10 | 19,21 | 0,16% | - |
| 30.12.2025 | 19,04 | 19,21 | 19,03 | 19,18 | 2,08% | - |
| 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% | - |