Kesla Oyj Class A KELAS
OMXHEX · Finnland · Produzierendes Gewerbe
€3,88-0,07 (-1,77 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,88 | -1,77 % | €3,95 | €3,99 | €3,85 | 2,64K |
| 2026-09-30 | €3,95 | +1,02 % | €3,91 | €4,05 | €3,91 | 2,55K |
| 2026-09-29 | €3,91 | -1,51 % | €4,11 | €4,14 | €3,91 | 3,59K |
| 2026-09-28 | €3,97 | -3,17 % | €4,13 | €4,23 | €3,90 | 1,30K |
| 2026-09-25 | €4,10 | -0,24 % | €4,11 | €4,15 | €4,00 | 2,31K |
| 2026-09-24 | €4,11 | -1,91 % | €4,19 | €4,19 | €4,05 | 881 |
| 2026-09-23 | €4,19 | -0,48 % | €4,23 | €4,23 | €4,12 | 791 |
| 2026-09-22 | €4,21 | +3,69 % | €4,06 | €4,23 | €4,06 | 1,43K |
| 2026-09-21 | €4,06 | -1,93 % | €4,13 | €4,14 | €4,05 | 1,22K |
| 2026-09-18 | €4,14 | +1,22 % | €4,10 | €4,19 | €4,10 | 1,18K |
| 2026-09-17 | €4,09 | -0,24 % | €4,15 | €4,16 | €4,09 | 238 |
| 2026-09-16 | €4,10 | -0,24 % | €4,11 | €4,15 | €4,10 | 255 |
| 2026-09-15 | €4,11 | -0,24 % | €4,12 | €4,14 | €3,94 | 1,51K |
| 2026-09-14 | €4,12 | -1,67 % | €4,19 | €4,20 | €3,84 | 10,05K |
| 2026-09-11 | €4,19 | -1,18 % | €4,20 | €4,20 | €4,19 | 407 |
| 2026-09-10 | €4,24 | -0,24 % | €4,31 | €4,31 | €4,24 | 1,98K |
| 2026-09-09 | €4,25 | 0,00 % | €4,21 | €4,25 | €4,20 | 1,43K |
| 2026-09-08 | €4,25 | -1,16 % | €4,32 | €4,32 | €4,25 | 1,88K |
| 2026-09-07 | €4,30 | +0,23 % | €4,30 | €4,34 | €4,29 | 2,21K |
| 2026-09-04 | €4,29 | 0,00 % | €4,28 | €4,36 | €4,28 | 569 |
| 2026-09-03 | €4,29 | +0,70 % | €4,27 | €4,35 | €4,26 | 2,42K |
| 2026-09-02 | €4,26 | -0,93 % | €4,25 | €4,36 | €4,25 | 738 |
| 2026-09-01 | €4,30 | +0,47 % | €4,29 | €4,37 | €4,20 | 3,32K |
| 2026-08-31 | €4,28 | +0,71 % | €4,26 | €4,30 | €4,26 | 779 |
| 2026-08-28 | €4,25 | -1,16 % | €4,30 | €4,30 | €4,19 | 1,19K |
| 2026-08-27 | €4,30 | +3,37 % | €4,18 | €4,30 | €4,09 | 8,78K |
| 2026-08-26 | €4,16 | -2,80 % | €4,30 | €4,30 | €4,05 | 7,81K |
| 2026-08-25 | €4,28 | +0,71 % | €4,26 | €4,34 | €4,26 | 455 |
| 2026-08-24 | €4,25 | 0,00 % | €4,26 | €4,30 | €4,25 | 7,37K |
| 2026-08-21 | €4,25 | -2,52 % | €4,30 | €4,56 | €4,22 | 19,68K |
| 2026-08-20 | €4,36 | +1,63 % | €4,33 | €4,36 | €4,28 | 5,50K |
| 2026-08-19 | €4,29 | +1,66 % | €4,23 | €4,34 | €4,18 | 10,93K |
| 2026-08-18 | €4,22 | +0,48 % | €4,22 | €4,22 | €4,12 | 2,24K |
| 2026-08-17 | €4,20 | +3,70 % | €4,05 | €4,22 | €4,05 | 15,56K |
| 2026-08-14 | €4,05 | -2,88 % | €4,17 | €4,17 | €3,91 | 4,70K |
| 2026-08-13 | €4,17 | -0,71 % | €4,19 | €4,21 | €4,08 | 13,94K |
| 2026-08-12 | €4,20 | -1,87 % | €4,22 | €4,26 | €4,19 | 2,31K |
| 2026-08-11 | €4,28 | -0,23 % | €4,29 | €4,29 | €4,13 | 3,79K |
| 2026-08-10 | €4,29 | +0,23 % | €4,28 | €4,29 | €4,20 | 2,23K |
| 2026-08-07 | €4,28 | +0,94 % | €4,23 | €4,28 | €4,14 | 5,98K |
| 2026-08-06 | €4,24 | +1,68 % | €4,29 | €4,37 | €4,14 | 1,54K |
| 2026-08-05 | €4,17 | -2,80 % | €4,18 | €4,18 | €4,14 | 6,74K |
| 2026-08-04 | €4,29 | +0,47 % | €4,25 | €4,29 | €4,14 | 1,38K |
| 2026-08-03 | €4,27 | -3,39 % | €4,48 | €4,48 | €4,14 | 908 |
| 2026-07-31 | €4,42 | +0,23 % | €4,41 | €4,50 | €4,41 | 1,78K |
| 2026-07-30 | €4,41 | +0,23 % | €4,47 | €4,49 | €4,16 | 2,56K |
| 2026-07-29 | €4,40 | +6,80 % | €4,14 | €4,49 | €4,05 | 1,79K |
| 2026-07-28 | €4,12 | -1,90 % | €4,22 | €4,27 | €4,12 | 1,84K |
| 2026-07-27 | €4,20 | -1,64 % | €4,26 | €4,26 | €4,18 | 1,21K |
| 2026-07-24 | €4,27 | +1,67 % | €4,26 | €4,27 | €4,26 | 1,80K |
| 2026-07-23 | €4,20 | -1,64 % | €4,25 | €4,27 | €4,20 | 1,87K |
| 2026-07-22 | €4,27 | -3,83 % | €4,44 | €4,44 | €4,23 | 1,77K |
| 2026-07-21 | €4,44 | 0,00 % | €4,45 | €4,56 | €4,44 | 1,54K |
| 2026-07-20 | €4,44 | +6,22 % | €4,18 | €4,44 | €4,15 | 1,54K |
| 2026-07-17 | €4,18 | +0,48 % | €4,16 | €4,25 | €4,16 | 387 |
| 2026-07-16 | €4,16 | -1,19 % | €4,20 | €4,21 | €4,15 | 1,20K |
| 2026-07-15 | €4,21 | -1,41 % | €4,25 | €4,29 | €4,21 | 1,77K |
| 2026-07-14 | €4,27 | -1,61 % | €4,34 | €4,39 | €4,27 | 1,51K |
| 2026-07-13 | €4,34 | 0,00 % | €4,34 | €4,49 | €4,34 | 248 |
| 2026-07-10 | €4,34 | -1,14 % | €4,36 | €4,36 | €4,30 | 3,98K |
| 2026-07-09 | €4,39 | -2,44 % | €4,50 | €4,50 | €4,32 | 2,01K |
| 2026-07-08 | €4,50 | +2,74 % | €4,38 | €4,50 | €4,38 | 1,34K |
| 2026-07-07 | €4,38 | -1,57 % | €4,41 | €4,41 | €4,26 | 2,69K |
| 2026-07-06 | €4,45 | -3,47 % | €4,60 | €4,60 | €4,26 | 7,66K |
| 2026-07-03 | €4,61 | -1,07 % | €4,47 | €4,66 | €4,47 | 4,75K |
| 2026-07-02 | €4,66 | -0,21 % | €4,61 | €4,66 | €4,58 | 2,21K |
| 2026-07-01 | €4,67 | -6,97 % | €5,00 | €5,00 | €4,58 | 5,90K |
| 2026-06-30 | €5,02 | -1,57 % | €5,10 | €5,22 | €5,00 | 3,28K |
| 2026-06-29 | €5,10 | -1,92 % | €5,20 | €5,22 | €5,00 | 2,09K |
| 2026-06-26 | €5,20 | -1,89 % | €5,22 | €5,22 | €5,08 | 1,01K |
| 2026-06-25 | €5,30 | -1,49 % | €5,38 | €5,38 | €5,22 | 3,88K |
| 2026-06-24 | €5,38 | +2,67 % | €5,30 | €5,38 | €5,12 | 1,85K |
| 2026-06-23 | €5,24 | -3,32 % | €5,38 | €5,38 | €5,02 | 4,17K |
| 2026-06-22 | €5,42 | -0,37 % | €5,46 | €5,46 | €5,32 | 1,18K |
| 2026-06-18 | €5,44 | +1,12 % | €5,38 | €5,48 | €5,38 | 753 |
| 2026-06-17 | €5,38 | -1,47 % | €5,52 | €5,52 | €5,38 | 1,42K |
| 2026-06-16 | €5,46 | +2,25 % | €5,48 | €5,48 | €5,38 | 1,38K |
| 2026-06-15 | €5,34 | +1,52 % | €5,30 | €5,42 | €5,30 | 1,11K |
| 2026-06-12 | €5,26 | -2,23 % | €5,40 | €5,40 | €5,26 | 1,05K |
| 2026-06-11 | €5,38 | +1,51 % | €5,30 | €5,38 | €5,20 | 696 |
| 2026-06-10 | €5,30 | -0,38 % | €5,34 | €5,40 | €5,30 | 3,37K |
| 2026-06-09 | €5,32 | +2,31 % | €5,28 | €5,38 | €5,20 | 1,25K |
| 2026-06-08 | €5,20 | 0,00 % | €5,14 | €5,28 | €5,14 | 1,27K |
| 2026-06-05 | €5,20 | 0,00 % | €5,22 | €5,28 | €5,18 | 777 |
| 2026-06-04 | €5,20 | -1,89 % | €5,40 | €5,40 | €5,16 | 1,33K |
| 2026-06-03 | €5,30 | +0,76 % | €5,44 | €5,44 | €5,16 | 2,93K |
| 2026-06-02 | €5,26 | -0,38 % | €5,28 | €5,46 | €5,24 | 2,23K |
| 2026-06-01 | €5,28 | -2,22 % | €5,40 | €5,50 | €5,28 | 4,81K |
| 2026-05-29 | €5,40 | -1,82 % | €5,58 | €5,58 | €5,26 | 5,44K |
| 2026-05-28 | €5,50 | +1,48 % | €5,38 | €5,50 | €5,22 | 6,17K |