Kesko Oyj Class A KESKOA
OMXHEX · Finnland · Einzelhandel
€21,70-0,45 (-2,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €22,15 | +0,45 % | €22,20 | €22,45 | €22,15 | 17,75K |
| 2026-09-29 | €22,05 | -1,56 % | €22,40 | €22,40 | €22,05 | 12,45K |
| 2026-09-28 | €22,40 | +0,45 % | €22,35 | €22,65 | €22,35 | 29,30K |
| 2026-09-25 | €22,30 | +0,45 % | €22,25 | €22,45 | €22,20 | 22,29K |
| 2026-09-24 | €22,20 | +1,37 % | €22,00 | €22,40 | €21,95 | 40,29K |
| 2026-09-23 | €21,90 | -0,45 % | €22,10 | €22,15 | €21,90 | 12,62K |
| 2026-09-22 | €22,00 | +0,69 % | €21,85 | €22,15 | €21,85 | 22,23K |
| 2026-09-21 | €21,85 | +0,46 % | €21,80 | €21,90 | €21,65 | 16,82K |
| 2026-09-18 | €21,75 | -0,91 % | €21,95 | €21,95 | €21,75 | 13,23K |
| 2026-09-17 | €21,95 | +0,69 % | €21,80 | €22,00 | €21,75 | 13,78K |
| 2026-09-16 | €21,80 | +2,11 % | €21,35 | €21,90 | €21,35 | 16,92K |
| 2026-09-15 | €21,35 | 0,00 % | €21,35 | €21,40 | €21,10 | 18,58K |
| 2026-09-14 | €21,35 | -1,16 % | €21,55 | €21,80 | €21,35 | 18,47K |
| 2026-09-11 | €21,60 | +0,47 % | €21,60 | €21,80 | €21,60 | 13,61K |
| 2026-09-10 | €21,50 | -2,05 % | €22,00 | €22,10 | €21,50 | 19,26K |
| 2026-09-09 | €21,95 | +0,23 % | €21,90 | €22,10 | €21,90 | 23,42K |
| 2026-09-08 | €21,90 | +0,69 % | €21,75 | €22,10 | €21,75 | 10,34K |
| 2026-09-07 | €21,75 | -1,36 % | €22,05 | €22,15 | €21,75 | 13,84K |
| 2026-09-04 | €22,05 | +0,68 % | €22,00 | €22,15 | €21,90 | 10,07K |
| 2026-09-03 | €21,90 | +0,46 % | €21,85 | €22,00 | €21,85 | 11,59K |
| 2026-09-02 | €21,80 | -0,23 % | €21,80 | €22,00 | €21,75 | 20,53K |
| 2026-09-01 | €21,85 | 0,00 % | €21,90 | €22,00 | €21,75 | 42,49K |
| 2026-08-31 | €21,85 | -0,91 % | €21,95 | €22,00 | €21,80 | 37,84K |
| 2026-08-28 | €22,05 | +2,32 % | €21,60 | €22,15 | €21,60 | 23,18K |
| 2026-08-27 | €21,55 | -0,92 % | €21,75 | €21,75 | €21,55 | 11,82K |
| 2026-08-26 | €21,75 | +1,16 % | €21,55 | €21,80 | €21,50 | 19,65K |
| 2026-08-25 | €21,50 | +0,23 % | €21,50 | €21,65 | €21,45 | 12,89K |
| 2026-08-24 | €21,45 | +0,23 % | €21,45 | €21,70 | €21,45 | 26,16K |
| 2026-08-21 | €21,40 | +0,71 % | €21,35 | €21,45 | €21,30 | 7,11K |
| 2026-08-20 | €21,25 | -0,70 % | €21,40 | €21,45 | €21,15 | 15,02K |
| 2026-08-19 | €21,40 | +0,47 % | €21,30 | €21,50 | €21,25 | 24,06K |
| 2026-08-18 | €21,30 | +0,47 % | €21,20 | €21,35 | €21,20 | 14,82K |
| 2026-08-17 | €21,20 | -0,70 % | €21,40 | €21,45 | €21,20 | 9,29K |
| 2026-08-14 | €21,35 | +0,47 % | €21,30 | €21,50 | €21,30 | 13,51K |
| 2026-08-13 | €21,25 | +0,71 % | €21,10 | €21,35 | €21,05 | 11,24K |
| 2026-08-12 | €21,10 | 0,00 % | €21,10 | €21,15 | €20,95 | 9,92K |
| 2026-08-11 | €21,10 | -0,24 % | €21,10 | €21,25 | €20,95 | 16,03K |
| 2026-08-10 | €21,15 | 0,00 % | €21,15 | €21,20 | €21,00 | 12,19K |
| 2026-08-07 | €21,15 | -0,24 % | €21,20 | €21,30 | €21,05 | 8,09K |
| 2026-08-06 | €21,20 | +0,71 % | €21,05 | €21,30 | €21,05 | 16,54K |
| 2026-08-05 | €21,05 | +0,48 % | €20,95 | €21,30 | €20,95 | 13,29K |
| 2026-08-04 | €20,95 | -1,18 % | €21,25 | €21,30 | €20,95 | 30,35K |
| 2026-08-03 | €21,20 | +0,24 % | €21,20 | €21,40 | €21,00 | 15,11K |
| 2026-07-31 | €21,15 | -0,24 % | €21,20 | €21,40 | €20,95 | 27,41K |
| 2026-07-30 | €21,20 | -0,93 % | €21,40 | €21,70 | €21,20 | 19,69K |
| 2026-07-29 | €21,40 | -0,70 % | €21,50 | €21,55 | €21,25 | 17,66K |
| 2026-07-28 | €21,55 | +3,11 % | €20,90 | €21,55 | €20,90 | 31,34K |
| 2026-07-27 | €20,90 | +0,72 % | €20,80 | €20,90 | €20,70 | 22,79K |
| 2026-07-24 | €20,75 | +1,47 % | €20,50 | €20,75 | €20,50 | 18,77K |
| 2026-07-23 | €20,45 | 0,00 % | €20,45 | €20,70 | €20,40 | 24,12K |
| 2026-07-22 | €20,45 | +3,07 % | €19,84 | €20,50 | €19,66 | 37,11K |
| 2026-07-21 | €19,84 | -0,10 % | €19,86 | €19,86 | €19,62 | 9,81K |
| 2026-07-20 | €19,86 | -0,40 % | €19,86 | €19,94 | €19,72 | 7,92K |
| 2026-07-17 | €19,94 | +1,32 % | €19,68 | €19,96 | €19,66 | 16,98K |
| 2026-07-16 | €19,68 | +1,13 % | €19,56 | €19,68 | €19,46 | 11,57K |
| 2026-07-15 | €19,46 | -0,92 % | €19,54 | €19,58 | €19,28 | 17,06K |
| 2026-07-14 | €19,64 | -0,20 % | €19,72 | €19,88 | €19,60 | 12,62K |
| 2026-07-13 | €19,68 | +1,03 % | €19,42 | €19,70 | €19,42 | 11,29K |
| 2026-07-10 | €19,48 | +0,72 % | €19,40 | €19,54 | €19,30 | 8,64K |
| 2026-07-09 | €19,34 | -0,62 % | €19,48 | €19,56 | €19,24 | 23,40K |
| 2026-07-08 | €19,46 | -0,41 % | €19,48 | €19,56 | €19,36 | 6,33K |
| 2026-07-07 | €19,54 | +0,72 % | €19,42 | €19,74 | €19,38 | 12,53K |
| 2026-07-06 | €19,40 | -1,02 % | €19,60 | €19,70 | €19,30 | 15,18K |
| 2026-07-03 | €19,60 | +1,03 % | €19,46 | €19,60 | €19,30 | 9,06K |
| 2026-07-02 | €19,40 | +0,41 % | €19,32 | €19,52 | €19,32 | 11,35K |
| 2026-07-01 | €19,32 | -1,02 % | €19,58 | €19,60 | €19,22 | 17,60K |
| 2026-06-30 | €19,52 | -1,31 % | €19,76 | €19,76 | €19,50 | 18,45K |
| 2026-06-29 | €19,78 | +0,41 % | €19,70 | €19,80 | €19,64 | 15,74K |
| 2026-06-26 | €19,70 | -0,30 % | €19,76 | €19,82 | €19,64 | 12,73K |
| 2026-06-25 | €19,76 | 0,00 % | €19,78 | €19,98 | €19,76 | 23,17K |
| 2026-06-24 | €19,76 | +1,33 % | €19,46 | €19,82 | €19,46 | 13,25K |
| 2026-06-23 | €19,50 | -0,71 % | €19,66 | €19,70 | €19,40 | 11,45K |
| 2026-06-22 | €19,64 | -0,30 % | €19,70 | €19,80 | €19,34 | 23,04K |
| 2026-06-18 | €19,70 | -1,40 % | €19,96 | €19,96 | €19,52 | 21,59K |
| 2026-06-17 | €19,98 | +0,30 % | €20,00 | €20,10 | €19,90 | 46,74K |
| 2026-06-16 | €19,92 | -0,30 % | €20,05 | €20,05 | €19,72 | 71,78K |
| 2026-06-15 | €19,98 | -4,86 % | €21,05 | €21,05 | €19,18 | 174,03K |
| 2026-06-12 | €21,00 | -0,24 % | €21,10 | €21,20 | €21,00 | 10,09K |
| 2026-06-11 | €21,05 | +0,24 % | €20,90 | €21,10 | €20,80 | 17,64K |
| 2026-06-10 | €21,00 | +0,48 % | €20,85 | €21,10 | €20,85 | 28,36K |
| 2026-06-09 | €20,90 | +0,48 % | €20,75 | €20,90 | €20,70 | 17,43K |
| 2026-06-08 | €20,80 | +0,48 % | €20,70 | €20,80 | €20,50 | 11,49K |
| 2026-06-05 | €20,70 | +1,22 % | €20,40 | €20,75 | €20,40 | 12,30K |
| 2026-06-04 | €20,45 | 0,00 % | €20,40 | €20,60 | €20,35 | 17,15K |
| 2026-06-03 | €20,45 | +0,74 % | €20,15 | €20,50 | €20,15 | 11,27K |
| 2026-06-02 | €20,30 | +0,74 % | €20,20 | €20,40 | €20,15 | 19,65K |
| 2026-06-01 | €20,15 | -2,18 % | €20,50 | €20,70 | €20,10 | 25,89K |
| 2026-05-29 | €20,60 | +0,73 % | €20,55 | €20,85 | €20,50 | 20,89K |
| 2026-05-28 | €20,45 | -0,49 % | €20,50 | €20,60 | €20,40 | 11,42K |
| 2026-05-27 | €20,55 | +0,98 % | €20,30 | €20,65 | €20,20 | 17,94K |