16,410€
-1,32%
Echtzeit-Aktienkurs KESKO B
Bid:
Ask:
Aktienkurse zur KESKO B Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 16,63 | 16,74 | 16,39 | 16,41 | -1,32% | - |
17.04.2024 | 16,82 | 17,05 | 16,57 | 16,63 | -1,16% | - |
16.04.2024 | 16,75 | 16,99 | 16,64 | 16,83 | 0,54% | 500,00 |
15.04.2024 | 16,87 | 17,23 | 16,73 | 16,74 | -0,74% | - |
12.04.2024 | 17,05 | 17,10 | 16,84 | 16,86 | -1,11% | - |
11.04.2024 | 16,98 | 17,11 | 16,88 | 17,05 | 0,47% | - |
10.04.2024 | 17,06 | 17,33 | 16,92 | 16,97 | -0,47% | - |
09.04.2024 | 16,95 | 17,17 | 16,87 | 17,05 | 0,58% | - |
08.04.2024 | 17,01 | 17,02 | 16,82 | 16,95 | -0,34% | - |
05.04.2024 | 17,00 | 17,11 | 16,93 | 17,01 | 0,09% | - |
04.04.2024 | 16,98 | 17,34 | 16,94 | 17,00 | 0,15% | - |
03.04.2024 | 16,75 | 17,02 | 16,58 | 16,97 | 1,30% | - |
02.04.2024 | 17,33 | 17,35 | 16,56 | 16,75 | -3,33% | - |
28.03.2024 | 17,38 | 17,43 | 17,27 | 17,33 | -0,26% | - |
27.03.2024 | 17,01 | 17,40 | 17,01 | 17,38 | 0,61% | - |
26.03.2024 | 17,26 | 17,34 | 17,13 | 17,27 | 0,06% | - |
25.03.2024 | 17,34 | 17,44 | 17,08 | 17,26 | -0,46% | - |
22.03.2024 | 17,39 | 17,59 | 17,28 | 17,34 | -0,26% | - |
21.03.2024 | 17,60 | 17,67 | 17,37 | 17,39 | -1,19% | - |
20.03.2024 | 17,17 | 17,60 | 17,14 | 17,60 | 2,48% | - |
19.03.2024 | 17,16 | 17,23 | 16,82 | 17,17 | 0,06% | - |
18.03.2024 | 17,09 | 17,33 | 17,08 | 17,16 | 0,47% | - |
15.03.2024 | 17,20 | 17,43 | 17,01 | 17,08 | -0,70% | - |
14.03.2024 | 17,13 | 17,54 | 17,13 | 17,20 | 0,39% | - |
13.03.2024 | 17,16 | 17,25 | 17,02 | 17,13 | -0,16% | - |
12.03.2024 | 17,08 | 17,17 | 16,93 | 17,16 | 0,50% | - |
11.03.2024 | 17,05 | 17,12 | 16,90 | 17,08 | 0,15% | 117,00 |
08.03.2024 | 17,10 | 17,16 | 16,97 | 17,05 | -0,28% | - |
07.03.2024 | 16,94 | 17,21 | 16,67 | 17,10 | 0,93% | - |
06.03.2024 | 16,89 | 17,13 | 16,89 | 16,94 | 0,27% | - |
05.03.2024 | 17,43 | 17,43 | 16,83 | 16,90 | -2,99% | - |
04.03.2024 | 17,84 | 17,85 | 17,42 | 17,42 | -2,33% | - |
01.03.2024 | 17,71 | 17,91 | 17,67 | 17,83 | 0,81% | 100,00 |
29.02.2024 | 17,59 | 17,83 | 17,53 | 17,69 | 0,65% | - |
28.02.2024 | 17,73 | 17,84 | 17,57 | 17,57 | -0,96% | - |
27.02.2024 | 17,59 | 17,79 | 17,54 | 17,74 | 0,87% | - |
26.02.2024 | 17,72 | 17,73 | 17,56 | 17,59 | -0,68% | - |
23.02.2024 | 17,73 | 17,84 | 17,63 | 17,71 | -0,13% | - |
22.02.2024 | 17,81 | 17,96 | 17,57 | 17,73 | -0,46% | - |
21.02.2024 | 17,98 | 18,05 | 17,71 | 17,82 | -0,90% | - |
20.02.2024 | 17,87 | 18,02 | 17,84 | 17,98 | 0,48% | - |
19.02.2024 | 17,85 | 17,99 | 17,85 | 17,89 | 0,27% | - |
16.02.2024 | 17,64 | 18,00 | 17,64 | 17,85 | 1,10% | - |
15.02.2024 | 17,24 | 17,67 | 17,19 | 17,65 | 2,36% | - |
14.02.2024 | 17,03 | 17,28 | 16,75 | 17,24 | 1,31% | - |
13.02.2024 | 17,42 | 17,51 | 16,98 | 17,02 | -2,24% | - |
12.02.2024 | 17,52 | 17,70 | 17,39 | 17,41 | -0,63% | - |
09.02.2024 | 17,90 | 17,93 | 17,43 | 17,52 | -2,10% | - |
08.02.2024 | 17,68 | 17,93 | 17,63 | 17,90 | 1,22% | - |
07.02.2024 | 17,78 | 17,79 | 17,58 | 17,68 | -0,53% | - |
06.02.2024 | 17,77 | 17,85 | 17,63 | 17,78 | 0,06% | - |
05.02.2024 | 17,85 | 17,99 | 17,68 | 17,77 | -0,36% | - |
02.02.2024 | 18,10 | 18,15 | 17,81 | 17,83 | -1,70% | - |
01.02.2024 | 18,02 | 18,30 | 17,95 | 18,14 | 0,65% | 65,00 |
31.01.2024 | 18,80 | 18,80 | 17,86 | 18,02 | -4,09% | 250,00 |
30.01.2024 | 17,47 | 19,13 | 17,47 | 18,79 | 7,57% | - |
29.01.2024 | 17,30 | 17,49 | 17,20 | 17,47 | 0,84% | - |
26.01.2024 | 17,13 | 17,37 | 17,06 | 17,32 | 1,11% | 2,00 |
25.01.2024 | 17,08 | 17,17 | 16,98 | 17,13 | 0,22% | - |
24.01.2024 | 17,07 | 17,24 | 16,97 | 17,09 | 0,10% | - |
23.01.2024 | 16,92 | 17,11 | 16,88 | 17,08 | 0,98% | - |
22.01.2024 | 16,99 | 17,09 | 16,81 | 16,91 | -0,29% | - |
19.01.2024 | 17,09 | 17,15 | 16,87 | 16,96 | -0,82% | - |
18.01.2024 | 17,08 | 17,15 | 16,96 | 17,10 | 0,12% | - |
17.01.2024 | 17,42 | 17,42 | 16,98 | 17,08 | -2,32% | - |
16.01.2024 | 18,20 | 18,20 | 17,40 | 17,49 | -3,92% | - |
15.01.2024 | 18,41 | 18,42 | 18,05 | 18,20 | -0,95% | - |
12.01.2024 | 18,50 | 18,56 | 18,28 | 18,37 | -0,65% | - |
11.01.2024 | 18,34 | 18,52 | 18,30 | 18,49 | 0,83% | - |
10.01.2024 | 18,38 | 18,38 | 18,18 | 18,34 | -0,20% | - |
09.01.2024 | 18,45 | 18,55 | 18,37 | 18,38 | -0,34% | - |
08.01.2024 | 18,16 | 18,46 | 18,00 | 18,44 | 1,56% | 56,00 |
05.01.2024 | 18,07 | 18,24 | 17,92 | 18,16 | 0,36% | - |
04.01.2024 | 17,95 | 18,23 | 17,94 | 18,09 | 0,79% | - |
03.01.2024 | 18,07 | 18,20 | 17,83 | 17,95 | -0,71% | - |
02.01.2024 | 18,05 | 18,26 | 17,95 | 18,08 | 0,29% | - |
29.12.2023 | 17,98 | 18,07 | 17,98 | 18,03 | 0,24% | - |
28.12.2023 | 18,06 | 18,10 | 17,88 | 17,98 | -0,33% | - |
27.12.2023 | 17,93 | 18,15 | 17,87 | 18,04 | 0,85% | - |
22.12.2023 | 17,70 | 17,92 | 17,62 | 17,89 | 1,09% | 280,00 |
21.12.2023 | 17,50 | 17,71 | 17,50 | 17,70 | 1,13% | - |
20.12.2023 | 17,62 | 17,73 | 17,41 | 17,50 | -0,62% | - |
19.12.2023 | 17,49 | 17,63 | 17,46 | 17,61 | 0,74% | - |
18.12.2023 | 17,43 | 17,54 | 17,28 | 17,48 | 0,30% | - |
15.12.2023 | 17,54 | 17,64 | 17,31 | 17,43 | -0,50% | - |
14.12.2023 | 17,26 | 17,66 | 17,26 | 17,52 | 1,46% | - |
13.12.2023 | 17,30 | 17,30 | 17,04 | 17,26 | -0,19% | - |
12.12.2023 | 17,71 | 17,72 | 17,20 | 17,30 | -2,22% | - |
11.12.2023 | 17,69 | 17,71 | 17,50 | 17,69 | -1,53% | - |
08.12.2023 | 17,97 | 18,17 | 17,93 | 17,96 | 0,03% | - |
07.12.2023 | 17,86 | 18,01 | 17,82 | 17,96 | 0,55% | - |
06.12.2023 | 17,83 | 18,00 | 17,83 | 17,86 | 0,15% | 121,00 |
05.12.2023 | 17,65 | 17,88 | 17,56 | 17,83 | 1,06% | - |
04.12.2023 | 17,72 | 17,79 | 17,52 | 17,65 | -0,48% | 160,00 |
01.12.2023 | 17,60 | 17,73 | 17,49 | 17,73 | 0,88% | - |
30.11.2023 | 17,48 | 17,59 | 17,31 | 17,58 | 0,49% | - |
29.11.2023 | 17,07 | 17,52 | 17,07 | 17,49 | 2,46% | - |
28.11.2023 | 17,14 | 17,15 | 16,96 | 17,07 | -0,39% | - |
27.11.2023 | 17,28 | 17,41 | 17,12 | 17,14 | -0,95% | - |
24.11.2023 | 17,19 | 17,33 | 17,10 | 17,30 | 0,67% | - |