16,443€
1,28%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2024 | 16,26 | 16,47 | 16,12 | 16,47 | 1,45% | - |
| 11.06.2024 | 16,40 | 16,47 | 16,21 | 16,24 | -1,01% | 425.996,00 |
| 10.06.2024 | 16,23 | 16,41 | 16,12 | 16,40 | 1,05% | 664.054,00 |
| 07.06.2024 | 16,31 | 16,32 | 16,11 | 16,23 | -0,46% | 678.972,00 |
| 06.06.2024 | 16,19 | 16,34 | 16,08 | 16,31 | 1,05% | 491.273,00 |
| 05.06.2024 | 16,61 | 16,61 | 16,11 | 16,14 | -2,39% | 829.886,00 |
| 04.06.2024 | 16,78 | 16,84 | 16,50 | 16,53 | -1,46% | 609.363,00 |
| 03.06.2024 | 16,85 | 17,05 | 16,78 | 16,78 | 0,33% | 538.608,00 |
| 31.05.2024 | 16,71 | 16,85 | 16,62 | 16,72 | 0,09% | 1.867.289,00 |
| 30.05.2024 | 16,60 | 16,76 | 16,52 | 16,71 | 0,36% | 425.667,00 |
| 29.05.2024 | 16,95 | 16,98 | 16,65 | 16,65 | -1,94% | 711.778,00 |
| 28.05.2024 | 17,15 | 17,25 | 16,96 | 16,98 | -1,02% | 431.217,00 |
| 27.05.2024 | 16,97 | 17,18 | 16,97 | 17,15 | 1,06% | 292.672,00 |
| 24.05.2024 | 16,96 | 17,10 | 16,94 | 16,97 | -0,18% | 348.008,00 |
| 23.05.2024 | 16,91 | 17,03 | 16,86 | 17,00 | 0,41% | 326.366,00 |
| 22.05.2024 | 16,98 | 17,03 | 16,77 | 16,93 | -0,29% | 633.893,00 |
| 21.05.2024 | 17,01 | 17,10 | 16,96 | 16,98 | -0,56% | 430.430,00 |
| 20.05.2024 | 17,08 | 17,27 | 17,06 | 17,08 | -0,12% | 455.649,00 |
| 17.05.2024 | 16,99 | 17,16 | 16,99 | 17,10 | 0,38% | 459.060,00 |
| 16.05.2024 | 16,78 | 17,11 | 16,78 | 17,03 | 1,73% | 607.691,00 |
| 15.05.2024 | 16,70 | 16,84 | 16,61 | 16,74 | 0,30% | 484.141,00 |
| 14.05.2024 | 16,54 | 16,80 | 16,54 | 16,69 | 0,91% | 431.722,00 |
| 13.05.2024 | 16,50 | 16,65 | 16,43 | 16,54 | 0,52% | 543.491,00 |
| 10.05.2024 | 16,28 | 16,57 | 16,26 | 16,46 | 1,79% | 683.516,00 |
| 08.05.2024 | 16,08 | 16,42 | 16,06 | 16,17 | 0,53% | 559.481,00 |
| 07.05.2024 | 16,18 | 16,23 | 16,08 | 16,08 | -0,31% | 766.787,00 |
| 06.05.2024 | 16,13 | 16,22 | 16,06 | 16,13 | 0,00% | 482.301,00 |
| 03.05.2024 | 16,07 | 16,30 | 16,02 | 16,13 | 0,69% | 687.424,00 |
| 02.05.2024 | 16,02 | 16,13 | 15,93 | 16,02 | -0,06% | 644.629,00 |
| 30.04.2024 | 16,16 | 16,21 | 16,03 | 16,03 | -0,77% | 518.321,00 |
| 29.04.2024 | 16,10 | 16,26 | 15,95 | 16,16 | 0,62% | 683.399,00 |
| 26.04.2024 | 16,00 | 16,24 | 15,93 | 16,06 | 0,88% | 812.580,00 |
| 25.04.2024 | 16,40 | 16,41 | 15,63 | 15,92 | -5,38% | 2.026.808,00 |
| 24.04.2024 | 16,97 | 16,97 | 16,75 | 16,82 | -0,53% | 853.451,00 |
| 23.04.2024 | 16,94 | 17,08 | 16,91 | 16,91 | 0,15% | 548.949,00 |
| 22.04.2024 | 16,60 | 16,97 | 16,60 | 16,89 | 2,12% | 743.387,00 |
| 19.04.2024 | 16,44 | 16,57 | 16,38 | 16,54 | 0,39% | 467.870,00 |
| 18.04.2024 | 16,71 | 16,71 | 16,41 | 16,47 | -1,14% | 667.644,00 |
| 17.04.2024 | 16,89 | 17,04 | 16,57 | 16,66 | -0,72% | 719.363,00 |
| 16.04.2024 | 16,85 | 16,99 | 16,64 | 16,78 | -0,36% | 723.423,00 |
| 15.04.2024 | 16,91 | 17,00 | 16,76 | 16,84 | -0,44% | 466.544,00 |
| 12.04.2024 | 17,02 | 17,08 | 16,84 | 16,92 | -0,06% | 599.593,00 |
| 11.04.2024 | 16,99 | 17,11 | 16,87 | 16,93 | -0,35% | 792.778,00 |
| 10.04.2024 | 17,12 | 17,33 | 16,91 | 16,99 | -0,12% | 576.638,00 |
| 09.04.2024 | 16,97 | 17,18 | 16,86 | 17,01 | 0,18% | 565.333,00 |
| 08.04.2024 | 16,98 | 17,01 | 16,81 | 16,98 | 0,00% | 384.428,00 |
| 05.04.2024 | 17,00 | 17,11 | 16,92 | 16,98 | -0,99% | 459.481,00 |
| 04.04.2024 | 16,99 | 17,33 | 16,94 | 17,15 | 0,94% | 496.808,00 |
| 03.04.2024 | 16,75 | 17,01 | 16,58 | 16,99 | 1,74% | 766.262,00 |
| 02.04.2024 | 17,31 | 17,33 | 16,55 | 16,70 | -3,58% | 1.232.629,00 |
| 28.03.2024 | 17,31 | 17,41 | 17,26 | 17,32 | 0,06% | 591.369,00 |
| 27.03.2024 | 17,08 | 17,40 | 17,05 | 17,31 | 0,12% | 546.257,00 |
| 26.03.2024 | 17,25 | 17,34 | 17,12 | 17,29 | 0,09% | 456.793,00 |
| 25.03.2024 | 17,30 | 17,44 | 17,08 | 17,27 | -0,32% | 377.048,00 |
| 22.03.2024 | 17,42 | 17,59 | 17,28 | 17,33 | -0,49% | 354.833,00 |
| 21.03.2024 | 17,48 | 17,67 | 17,36 | 17,41 | -0,11% | 610.087,00 |
| 20.03.2024 | 17,18 | 17,49 | 17,13 | 17,43 | 1,40% | 618.961,00 |
| 19.03.2024 | 17,16 | 17,21 | 16,81 | 17,19 | 0,20% | 536.838,00 |
| 18.03.2024 | 17,09 | 17,34 | 17,08 | 17,16 | 0,65% | 578.003,00 |
| 15.03.2024 | 17,19 | 17,42 | 17,05 | 17,05 | -0,84% | 2.122.759,00 |
| 14.03.2024 | 17,16 | 17,54 | 17,12 | 17,19 | 0,41% | 596.318,00 |
| 13.03.2024 | 17,12 | 17,25 | 17,01 | 17,12 | -0,06% | 579.888,00 |
| 12.03.2024 | 17,12 | 17,15 | 16,92 | 17,13 | 0,50% | 384.063,00 |
| 11.03.2024 | 17,11 | 17,13 | 16,90 | 17,05 | -0,50% | 533.535,00 |
| 08.03.2024 | 17,11 | 17,16 | 16,97 | 17,13 | 0,29% | 367.043,00 |
| 07.03.2024 | 16,90 | 17,22 | 16,68 | 17,08 | 0,92% | 462.834,00 |
| 06.03.2024 | 16,91 | 17,14 | 16,90 | 16,93 | 0,09% | 525.781,00 |
| 05.03.2024 | 17,37 | 17,40 | 16,91 | 16,91 | -2,93% | 701.035,00 |
| 04.03.2024 | 17,75 | 17,76 | 17,42 | 17,42 | -2,08% | 617.957,00 |
| 01.03.2024 | 17,65 | 17,91 | 17,64 | 17,79 | 0,71% | 512.543,00 |
| 29.02.2024 | 17,63 | 17,82 | 17,54 | 17,67 | 0,34% | 1.375.117,00 |
| 28.02.2024 | 17,75 | 17,87 | 17,57 | 17,61 | -0,82% | 410.912,00 |
| 27.02.2024 | 17,60 | 17,80 | 17,54 | 17,75 | 0,77% | 393.338,00 |
| 26.02.2024 | 17,71 | 17,72 | 17,57 | 17,62 | -0,76% | 313.579,00 |
| 23.02.2024 | 17,75 | 17,84 | 17,64 | 17,75 | 0,23% | 458.665,00 |
| 22.02.2024 | 17,86 | 17,96 | 17,57 | 17,71 | -0,39% | 299.071,00 |
| 21.02.2024 | 18,00 | 18,05 | 17,71 | 17,78 | -1,19% | 281.215,00 |
| 20.02.2024 | 17,88 | 18,02 | 17,84 | 18,00 | 0,53% | 476.572,00 |
| 19.02.2024 | 17,93 | 18,00 | 17,88 | 17,90 | -0,17% | 481.948,00 |
| 16.02.2024 | 17,71 | 18,00 | 17,71 | 17,93 | 2,02% | 658.581,00 |
| 15.02.2024 | 17,26 | 17,67 | 17,18 | 17,58 | 2,12% | 623.416,00 |
| 14.02.2024 | 17,10 | 17,28 | 17,07 | 17,21 | 0,67% | 362.919,00 |
| 13.02.2024 | 17,50 | 17,51 | 17,00 | 17,10 | -2,20% | 455.880,00 |
| 12.02.2024 | 17,50 | 17,70 | 17,40 | 17,48 | 0,20% | 363.824,00 |
| 09.02.2024 | 17,80 | 17,92 | 17,42 | 17,45 | -1,97% | 358.644,00 |
| 08.02.2024 | 17,62 | 17,93 | 17,62 | 17,80 | 0,99% | 412.731,00 |
| 07.02.2024 | 17,75 | 17,78 | 17,58 | 17,62 | -0,73% | 460.211,00 |
| 06.02.2024 | 17,79 | 17,86 | 17,63 | 17,75 | 0,23% | 397.386,00 |
| 05.02.2024 | 17,82 | 17,99 | 17,68 | 17,71 | -0,51% | 473.208,00 |
| 02.02.2024 | 18,07 | 18,13 | 17,80 | 17,80 | -1,03% | 494.586,00 |
| 01.02.2024 | 18,08 | 18,30 | 17,98 | 17,99 | -0,53% | 547.377,00 |
| 31.01.2024 | 18,59 | 18,62 | 17,85 | 18,08 | -3,91% | 1.205.280,00 |
| 30.01.2024 | 17,90 | 19,13 | 17,85 | 18,82 | 8,10% | 2.294.838,00 |
| 29.01.2024 | 17,34 | 17,47 | 17,20 | 17,41 | 0,40% | 712.175,00 |
| 26.01.2024 | 17,22 | 17,37 | 17,07 | 17,34 | 1,46% | 533.487,00 |
| 25.01.2024 | 17,10 | 17,17 | 16,98 | 17,09 | -0,26% | 730.404,00 |
| 24.01.2024 | 17,15 | 17,26 | 16,97 | 17,13 | 0,65% | 413.924,00 |
| 23.01.2024 | 16,98 | 17,10 | 16,89 | 17,02 | 0,56% | 442.552,00 |
| 22.01.2024 | 16,90 | 17,10 | 16,81 | 16,93 | 0,33% | 419.916,00 |
| 19.01.2024 | 17,08 | 17,13 | 16,86 | 16,87 | -0,94% | 435.545,00 |