16,143€
0,73%
Echtzeit-Aktienkurs KESKO B
Bid:
Ask:
Aktienkurse zur KESKO B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 0,81% | - |
| 03.05.2024 | 16,03 | 16,03 | 16,03 | 16,03 | 0,60% | - |
| 02.05.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -1,18% | - |
| 30.04.2024 | 16,15 | 16,15 | 16,12 | 16,12 | 0,25% | 4,00 |
| 29.04.2024 | 16,03 | 16,08 | 16,03 | 16,08 | 0,37% | 318,00 |
| 26.04.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 2,20% | - |
| 25.04.2024 | 16,77 | 16,77 | 15,68 | 15,68 | -7,03% | 4,00 |
| 24.04.2024 | 16,95 | 16,95 | 16,86 | 16,86 | -0,41% | 4,00 |
| 23.04.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 2,17% | - |
| 22.04.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 2,35% | - |
| 19.04.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -1,88% | - |
| 18.04.2024 | 16,64 | 16,64 | 16,50 | 16,50 | -1,46% | 30,00 |
| 17.04.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,15% | - |
| 16.04.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -2,45% | - |
| 15.04.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,53% | - |
| 12.04.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,53% | - |
| 11.04.2024 | 16,93 | 16,96 | 16,93 | 16,96 | -0,32% | 58,00 |
| 10.04.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,71% | - |
| 09.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,47% | - |
| 08.04.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,41% | - |
| 05.04.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 0,21% | - |
| 04.04.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 1,29% | - |
| 03.04.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -3,37% | - |
| 02.04.2024 | 17,22 | 17,24 | 17,22 | 17,24 | -0,20% | 50,00 |
| 28.03.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 1,62% | - |
| 27.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,31% | - |
| 26.03.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,23% | - |
| 25.03.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -0,17% | - |
| 22.03.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -1,65% | - |
| 21.03.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 0,63% | - |
| 20.03.2024 | 17,09 | 17,47 | 17,09 | 17,47 | 2,10% | 25,00 |
| 19.03.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -0,29% | - |
| 18.03.2024 | 17,05 | 17,16 | 17,05 | 17,16 | 0,03% | 17,00 |
| 15.03.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,62% | - |
| 14.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,06% | - |
| 13.03.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 0,09% | - |
| 12.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,20% | - |
| 11.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,12% | 9,00 |
| 08.03.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,31% | - |
| 07.03.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,66% | - |
| 06.03.2024 | 16,93 | 17,13 | 16,93 | 17,13 | -1,27% | 4,00 |
| 05.03.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -2,53% | - |
| 04.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,20% | - |
| 01.03.2024 | 17,65 | 17,83 | 17,65 | 17,83 | 1,34% | 54,00 |
| 29.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,68% | - |
| 28.02.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,20% | - |
| 27.02.2024 | 17,52 | 17,68 | 17,52 | 17,68 | 0,28% | 4,00 |
| 26.02.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -0,20% | - |
| 23.02.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,93% | - |
| 22.02.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,86% | - |
| 21.02.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 0,73% | - |
| 20.02.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,17% | - |
| 19.02.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 1,05% | - |
| 16.02.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 2,56% | - |
| 15.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 14.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,93% | - |
| 13.02.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -0,80% | - |
| 12.02.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -1,94% | - |
| 09.02.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,91% | - |
| 08.02.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,98% | - |
| 07.02.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 0,71% | 5,00 |
| 06.02.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -0,84% | - |
| 05.02.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -1,05% | - |
| 02.02.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -0,06% | - |
| 01.02.2024 | 17,94 | 18,06 | 17,94 | 18,06 | -3,34% | 200,00 |
| 31.01.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 7,02% | 250,00 |
| 30.01.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 1,28% | - |
| 29.01.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 1,17% | - |
| 26.01.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 0,06% | - |
| 25.01.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,53% | - |
| 24.01.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 1,21% | - |
| 23.01.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,12% | - |
| 22.01.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -0,62% | - |
| 19.01.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 0,24% | - |
| 18.01.2024 | 17,08 | 17,08 | 17,00 | 17,00 | -1,68% | 4,00 |
| 17.01.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -1,20% | - |
| 16.01.2024 | 18,04 | 18,04 | 17,50 | 17,50 | -4,66% | 4,00 |
| 15.01.2024 | 18,37 | 18,37 | 18,36 | 18,36 | -0,49% | 250,00 |
| 12.01.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,35% | - |
| 11.01.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 0,35% | - |
| 10.01.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,27% | - |
| 09.01.2024 | 18,37 | 18,37 | 18,37 | 18,37 | 1,35% | - |
| 08.01.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,06% | - |
| 05.01.2024 | 17,99 | 18,11 | 17,99 | 18,11 | 0,89% | 250,00 |
| 04.01.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,53% | - |
| 03.01.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,45% | - |
| 02.01.2024 | 17,97 | 17,97 | 17,97 | 17,97 | 0,00% | - |
| 29.12.2023 | 17,97 | 17,97 | 17,97 | 17,97 | -0,39% | - |
| 28.12.2023 | 18,04 | 18,04 | 18,04 | 18,04 | 0,22% | - |
| 27.12.2023 | 17,91 | 18,00 | 17,91 | 18,00 | 2,33% | 2,00 |
| 22.12.2023 | 17,59 | 17,59 | 17,59 | 17,59 | 0,34% | - |
| 21.12.2023 | 17,53 | 17,53 | 17,53 | 17,53 | -0,09% | - |
| 20.12.2023 | 17,54 | 17,54 | 17,54 | 17,54 | 0,66% | - |
| 19.12.2023 | 17,43 | 17,43 | 17,43 | 17,43 | -0,14% | - |
| 18.12.2023 | 17,45 | 17,45 | 17,45 | 17,45 | -0,06% | 4,00 |
| 15.12.2023 | 17,46 | 17,46 | 17,46 | 17,46 | -0,43% | - |
| 14.12.2023 | 17,22 | 17,54 | 17,22 | 17,54 | 2,16% | 57,00 |
| 13.12.2023 | 17,19 | 17,19 | 17,17 | 17,17 | -2,83% | 28,00 |
| 12.12.2023 | 17,67 | 17,67 | 17,67 | 17,67 | 0,08% | - |
| 11.12.2023 | 17,65 | 17,65 | 17,65 | 17,65 | -1,48% | - |