16,123€
-2,76%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 16,06 | 16,28 | 15,98 | 16,11 | 0,91% | - |
25.04.2024 | 16,73 | 16,78 | 15,59 | 15,96 | -4,83% | - |
24.04.2024 | 16,98 | 16,99 | 16,71 | 16,77 | -0,93% | - |
23.04.2024 | 16,96 | 17,13 | 16,86 | 16,93 | -0,18% | - |
22.04.2024 | 16,62 | 17,03 | 16,58 | 16,96 | 2,85% | - |
19.04.2024 | 16,34 | 16,61 | 16,30 | 16,49 | 0,03% | - |
18.04.2024 | 16,72 | 16,74 | 16,38 | 16,49 | -0,81% | - |
17.04.2024 | 16,71 | 17,09 | 16,52 | 16,62 | -1,00% | - |
16.04.2024 | 16,70 | 17,03 | 16,60 | 16,79 | -0,11% | - |
15.04.2024 | 16,96 | 17,03 | 16,72 | 16,81 | -0,40% | - |
12.04.2024 | 17,14 | 17,17 | 16,78 | 16,88 | -0,97% | - |
11.04.2024 | 16,98 | 17,14 | 16,84 | 17,04 | 0,44% | - |
10.04.2024 | 17,09 | 17,38 | 16,88 | 16,97 | 0,00% | - |
09.04.2024 | 16,93 | 17,22 | 16,83 | 16,97 | 0,00% | - |
08.04.2024 | 17,09 | 17,09 | 16,77 | 16,97 | -0,69% | - |
05.04.2024 | 16,90 | 17,15 | 16,88 | 17,08 | 1,15% | - |
04.04.2024 | 16,87 | 17,38 | 16,87 | 16,89 | 0,11% | - |
03.04.2024 | 16,76 | 17,05 | 16,54 | 16,87 | 0,27% | - |
02.04.2024 | 17,29 | 17,35 | 16,51 | 16,83 | -2,89% | - |
28.03.2024 | 17,35 | 17,46 | 17,22 | 17,33 | -0,25% | - |
27.03.2024 | 17,01 | 17,44 | 17,00 | 17,37 | 0,74% | - |
26.03.2024 | 17,29 | 17,39 | 17,07 | 17,24 | -0,03% | - |
25.03.2024 | 17,32 | 17,48 | 17,03 | 17,25 | -0,46% | - |
22.03.2024 | 17,32 | 17,61 | 17,24 | 17,33 | -0,29% | - |
21.03.2024 | 17,73 | 17,74 | 17,32 | 17,38 | -1,67% | - |
20.03.2024 | 17,13 | 17,67 | 17,11 | 17,67 | 3,00% | - |
19.03.2024 | 17,21 | 17,25 | 16,79 | 17,16 | -0,41% | - |
18.03.2024 | 17,08 | 17,37 | 17,04 | 17,23 | 0,45% | - |
15.03.2024 | 17,16 | 17,47 | 16,99 | 17,15 | -0,19% | - |
14.03.2024 | 17,05 | 17,58 | 17,04 | 17,18 | 0,31% | - |
13.03.2024 | 17,06 | 17,29 | 16,97 | 17,13 | 0,36% | - |
12.03.2024 | 17,03 | 17,16 | 16,88 | 17,07 | 0,47% | - |
11.03.2024 | 17,03 | 17,18 | 16,86 | 16,99 | -0,41% | - |
08.03.2024 | 17,10 | 17,21 | 16,93 | 17,06 | -0,28% | - |
07.03.2024 | 16,99 | 17,26 | 16,63 | 17,10 | 0,99% | - |
06.03.2024 | 16,87 | 17,18 | 16,87 | 16,94 | -0,32% | - |
05.03.2024 | 17,45 | 17,47 | 16,89 | 16,99 | -2,99% | - |
04.03.2024 | 17,92 | 17,92 | 17,36 | 17,51 | -2,33% | - |
01.03.2024 | 17,65 | 17,95 | 17,63 | 17,93 | 1,79% | - |
29.02.2024 | 17,71 | 17,87 | 17,50 | 17,62 | -0,40% | - |
28.02.2024 | 17,69 | 17,89 | 17,53 | 17,69 | -0,37% | - |
27.02.2024 | 17,55 | 17,84 | 17,51 | 17,75 | 0,77% | - |
26.02.2024 | 17,68 | 17,77 | 17,52 | 17,62 | -0,24% | - |
23.02.2024 | 17,74 | 17,89 | 17,60 | 17,66 | -0,48% | - |
22.02.2024 | 17,83 | 17,94 | 17,54 | 17,74 | -0,03% | - |
21.02.2024 | 18,02 | 18,11 | 17,67 | 17,75 | -1,39% | - |
20.02.2024 | 17,98 | 18,09 | 17,81 | 18,00 | 0,02% | 171,00 |
19.02.2024 | 17,85 | 18,03 | 17,84 | 18,00 | 0,68% | - |
16.02.2024 | 17,68 | 18,05 | 17,68 | 17,87 | 1,25% | - |
15.02.2024 | 17,18 | 17,72 | 17,14 | 17,65 | 2,81% | - |
14.02.2024 | 17,07 | 17,33 | 17,03 | 17,17 | 0,82% | - |
13.02.2024 | 17,42 | 17,55 | 16,96 | 17,03 | -1,86% | - |
12.02.2024 | 17,51 | 17,74 | 17,34 | 17,35 | -0,91% | - |
09.02.2024 | 17,79 | 17,97 | 17,38 | 17,51 | -1,55% | 60,00 |
08.02.2024 | 17,78 | 17,97 | 17,58 | 17,79 | 0,11% | - |
07.02.2024 | 17,76 | 17,84 | 17,53 | 17,77 | -0,08% | - |
06.02.2024 | 17,79 | 17,91 | 17,59 | 17,78 | 0,58% | - |
05.02.2024 | 17,85 | 18,04 | 17,62 | 17,68 | -1,00% | - |
02.02.2024 | 18,13 | 18,18 | 17,77 | 17,86 | -0,93% | - |
01.02.2024 | 18,09 | 18,34 | 17,94 | 18,03 | 0,00% | - |
31.01.2024 | 18,74 | 18,79 | 17,81 | 18,03 | 4,34% | - |
30.01.2024 | 17,46 | 19,18 | 17,28 | 17,28 | -1,13% | - |
29.01.2024 | 17,32 | 17,51 | 17,16 | 17,47 | 0,80% | - |
26.01.2024 | 17,09 | 17,41 | 17,02 | 17,34 | 1,11% | - |
25.01.2024 | 17,11 | 17,21 | 16,94 | 17,15 | 0,22% | - |
24.01.2024 | 17,15 | 17,27 | 16,93 | 17,11 | -0,26% | - |
23.01.2024 | 16,97 | 17,16 | 16,85 | 17,15 | 1,48% | - |
22.01.2024 | 16,96 | 17,14 | 16,78 | 16,90 | -0,34% | - |
19.01.2024 | 17,11 | 17,19 | 16,83 | 16,96 | -0,88% | - |
18.01.2024 | 17,12 | 17,15 | 16,92 | 17,11 | 0,20% | - |
17.01.2024 | 17,43 | 17,44 | 16,94 | 17,08 | -2,81% | - |
16.01.2024 | 18,04 | 18,13 | 17,36 | 17,57 | -3,04% | - |
15.01.2024 | 18,40 | 18,40 | 18,01 | 18,12 | -1,51% | - |
12.01.2024 | 18,44 | 18,61 | 18,24 | 18,40 | -0,14% | - |
11.01.2024 | 18,24 | 18,50 | 18,24 | 18,42 | -0,18% | - |
10.01.2024 | 18,44 | 18,47 | 18,14 | 18,45 | -0,15% | - |
09.01.2024 | 18,44 | 18,60 | 18,33 | 18,48 | 0,14% | - |
08.01.2024 | 18,16 | 18,46 | 17,96 | 18,46 | 1,22% | - |
05.01.2024 | 17,99 | 18,29 | 17,88 | 18,23 | 1,19% | - |
04.01.2024 | 17,97 | 18,26 | 17,95 | 18,02 | -0,12% | - |
03.01.2024 | 18,16 | 18,25 | 17,79 | 18,04 | -0,73% | - |
02.01.2024 | 17,95 | 18,30 | 17,87 | 18,17 | 0,82% | - |
29.12.2023 | 18,02 | 18,12 | 17,95 | 18,03 | 0,19% | - |
28.12.2023 | 18,10 | 18,13 | 17,84 | 17,99 | -0,42% | - |
27.12.2023 | 17,93 | 18,19 | 17,82 | 18,07 | 1,40% | - |
22.12.2023 | 17,62 | 17,94 | 17,61 | 17,82 | 0,54% | - |
21.12.2023 | 17,57 | 17,72 | 17,46 | 17,72 | 1,10% | - |
20.12.2023 | 17,53 | 17,72 | 17,37 | 17,53 | -0,06% | - |
19.12.2023 | 17,41 | 17,68 | 17,40 | 17,54 | 0,25% | - |
18.12.2023 | 17,43 | 17,58 | 17,23 | 17,50 | 0,44% | - |
15.12.2023 | 17,47 | 17,66 | 17,27 | 17,42 | -0,15% | - |
14.12.2023 | 17,21 | 17,71 | 17,19 | 17,45 | 1,61% | - |
13.12.2023 | 17,35 | 17,38 | 17,00 | 17,17 | -1,32% | - |
12.12.2023 | 17,71 | 17,74 | 17,16 | 17,40 | -1,68% | - |
11.12.2023 | 17,67 | 17,76 | 17,45 | 17,70 | -1,46% | - |
08.12.2023 | 17,97 | 18,21 | 17,89 | 17,96 | 0,35% | - |
07.12.2023 | 17,73 | 18,06 | 17,73 | 17,90 | 0,77% | - |
06.12.2023 | 17,95 | 17,95 | 17,76 | 17,76 | -0,85% | 780,00 |
05.12.2023 | 17,59 | 17,93 | 17,52 | 17,91 | 1,37% | - |
04.12.2023 | 17,70 | 17,83 | 17,47 | 17,67 | -0,29% | - |