16,775€
-0,27%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 17,34 | 16,91 | 16,99 | -0,12% | 687.533,00 |
| 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 |
| 18.01.2024 | 17,08 | 17,08 | 16,96 | 17,03 | -0,26% | 519.529,00 |
| 17.01.2024 | 17,39 | 17,39 | 16,98 | 17,08 | -2,46% | 667.363,00 |
| 16.01.2024 | 18,03 | 18,03 | 17,40 | 17,51 | -3,50% | 875.698,00 |
| 15.01.2024 | 18,34 | 18,35 | 18,05 | 18,14 | -1,25% | 506.907,00 |
| 12.01.2024 | 18,40 | 18,55 | 18,28 | 18,37 | -0,16% | 345.050,00 |
| 11.01.2024 | 18,40 | 18,45 | 18,30 | 18,40 | 0,52% | 334.375,00 |
| 10.01.2024 | 18,38 | 18,40 | 18,17 | 18,31 | -0,49% | 363.224,00 |
| 09.01.2024 | 18,40 | 18,56 | 18,40 | 18,40 | 0,16% | 405.093,00 |
| 08.01.2024 | 18,23 | 18,39 | 18,00 | 18,37 | 0,60% | 446.907,00 |
| 05.01.2024 | 18,15 | 18,26 | 17,92 | 18,26 | 0,08% | 366.257,00 |
| 04.01.2024 | 17,94 | 18,24 | 17,94 | 18,24 | 1,67% | 812.598,00 |
| 03.01.2024 | 18,14 | 18,20 | 17,83 | 17,94 | -0,94% | 578.357,00 |
| 02.01.2024 | 17,95 | 18,26 | 17,95 | 18,11 | 1,03% | 585.233,00 |
| 29.12.2023 | 17,99 | 18,07 | 17,91 | 17,93 | -0,36% | 342.373,00 |
| 28.12.2023 | 18,03 | 18,08 | 17,89 | 17,99 | -0,22% | 363.858,00 |
| 27.12.2023 | 17,92 | 18,15 | 17,86 | 18,03 | 0,67% | 566.243,00 |
| 22.12.2023 | 17,69 | 17,91 | 17,69 | 17,91 | 1,36% | 379.497,00 |
| 21.12.2023 | 17,60 | 17,67 | 17,50 | 17,67 | -0,06% | 332.472,00 |
| 20.12.2023 | 17,62 | 17,74 | 17,41 | 17,68 | 0,43% | 631.180,00 |
| 19.12.2023 | 17,47 | 17,64 | 17,45 | 17,61 | 0,86% | 582.246,00 |
| 18.12.2023 | 17,41 | 17,54 | 17,27 | 17,46 | -0,17% | 565.771,00 |
| 15.12.2023 | 17,55 | 17,62 | 17,31 | 17,49 | -0,29% | 1.897.341,00 |
| 14.12.2023 | 17,30 | 17,67 | 17,28 | 17,54 | 2,42% | 893.496,00 |
| 13.12.2023 | 17,23 | 17,25 | 17,05 | 17,12 | -0,84% | 594.608,00 |
| 12.12.2023 | 17,69 | 17,71 | 17,20 | 17,27 | -2,43% | 648.897,00 |
| 11.12.2023 | 17,79 | 17,79 | 17,50 | 17,70 | -1,34% | 644.509,00 |
| 08.12.2023 | 17,96 | 18,17 | 17,93 | 17,94 | -0,03% | 597.295,00 |
| 07.12.2023 | 17,82 | 18,01 | 17,80 | 17,94 | 0,70% | 595.582,00 |
| 05.12.2023 | 17,58 | 17,88 | 17,55 | 17,82 | 1,11% | 491.491,00 |
| 04.12.2023 | 17,69 | 17,78 | 17,52 | 17,62 | -0,37% | 358.754,00 |
| 01.12.2023 | 17,57 | 17,70 | 17,50 | 17,69 | 0,74% | 426.614,00 |
| 30.11.2023 | 17,49 | 17,56 | 17,31 | 17,56 | 0,40% | 2.131.859,00 |
| 29.11.2023 | 17,09 | 17,53 | 17,08 | 17,49 | 2,31% | 686.875,00 |