57,010€
0,28%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 56,55 | 57,17 | 56,55 | 57,02 | 0,30% | 500,00 |
15.05.2024 | 57,71 | 57,94 | 56,72 | 56,85 | -1,71% | 10,00 |
14.05.2024 | 57,52 | 58,19 | 57,36 | 57,84 | -0,19% | 2,00 |
13.05.2024 | 57,01 | 58,06 | 57,00 | 57,95 | 0,84% | - |
10.05.2024 | 56,81 | 57,54 | 56,81 | 57,47 | 0,63% | - |
09.05.2024 | 57,89 | 58,22 | 57,08 | 57,11 | -1,57% | - |
08.05.2024 | 57,43 | 58,13 | 57,23 | 58,02 | 1,36% | - |
07.05.2024 | 55,75 | 57,33 | 55,36 | 57,24 | 2,67% | 255,00 |
06.05.2024 | 55,79 | 56,50 | 55,44 | 55,75 | -0,85% | - |
03.05.2024 | 57,11 | 57,58 | 55,32 | 56,23 | -1,19% | 300,00 |
02.05.2024 | 54,25 | 58,67 | 53,04 | 56,91 | 5,02% | 120,00 |
30.04.2024 | 54,30 | 54,66 | 53,90 | 54,19 | 0,04% | - |
29.04.2024 | 53,95 | 54,51 | 53,79 | 54,17 | 0,22% | 22,00 |
26.04.2024 | 54,52 | 54,75 | 53,88 | 54,05 | -0,83% | 10,00 |
25.04.2024 | 54,87 | 55,41 | 54,34 | 54,50 | -0,96% | - |
24.04.2024 | 54,33 | 55,04 | 53,56 | 55,03 | 1,34% | 220,00 |
23.04.2024 | 54,83 | 54,83 | 53,97 | 54,30 | -0,26% | - |
22.04.2024 | 53,68 | 54,75 | 53,15 | 54,44 | 1,11% | - |
19.04.2024 | 53,17 | 54,14 | 52,73 | 53,84 | 1,39% | 65,00 |
18.04.2024 | 52,47 | 53,17 | 52,08 | 53,10 | 0,95% | 1.045,00 |
17.04.2024 | 52,26 | 52,69 | 52,12 | 52,60 | 0,52% | - |
16.04.2024 | 52,15 | 52,45 | 51,71 | 52,33 | 0,27% | - |
15.04.2024 | 51,34 | 52,63 | 51,34 | 52,19 | 0,21% | 70,00 |
12.04.2024 | 52,37 | 52,96 | 51,78 | 52,08 | -0,59% | 45,00 |
11.04.2024 | 53,07 | 53,24 | 52,30 | 52,39 | -1,28% | 1.098,00 |
10.04.2024 | 52,61 | 53,31 | 52,07 | 53,07 | 0,82% | - |
09.04.2024 | 52,87 | 53,31 | 52,49 | 52,64 | -0,49% | 39,00 |
08.04.2024 | 53,51 | 53,51 | 52,71 | 52,90 | -0,17% | - |
05.04.2024 | 53,56 | 53,56 | 52,40 | 52,99 | -0,41% | 20,00 |
04.04.2024 | 52,24 | 53,35 | 51,56 | 53,21 | 1,78% | 174,00 |
03.04.2024 | 53,56 | 53,58 | 52,23 | 52,28 | -2,37% | - |
02.04.2024 | 53,57 | 53,72 | 52,74 | 53,55 | 1,27% | 111,00 |
28.03.2024 | 52,33 | 53,24 | 52,22 | 52,88 | 1,30% | 40,00 |
27.03.2024 | 51,62 | 52,42 | 51,59 | 52,20 | 0,93% | - |
26.03.2024 | 51,48 | 51,88 | 51,07 | 51,72 | 0,66% | - |
25.03.2024 | 51,19 | 51,57 | 51,14 | 51,38 | 0,69% | 20,00 |
22.03.2024 | 51,68 | 51,92 | 51,03 | 51,03 | -0,97% | 1.199,00 |
21.03.2024 | 50,49 | 51,89 | 50,23 | 51,53 | 2,08% | 10,00 |
20.03.2024 | 50,80 | 51,78 | 50,34 | 50,48 | -0,81% | - |
19.03.2024 | 50,30 | 51,00 | 50,15 | 50,89 | 0,93% | 25,00 |
18.03.2024 | 49,44 | 50,77 | 48,95 | 50,42 | 2,44% | 200,00 |
15.03.2024 | 48,72 | 49,29 | 48,33 | 49,22 | 1,49% | 38,00 |
14.03.2024 | 49,59 | 49,63 | 48,22 | 48,50 | -1,69% | 1.051,00 |
13.03.2024 | 49,20 | 49,63 | 49,12 | 49,33 | 0,33% | 50,00 |
12.03.2024 | 49,56 | 49,72 | 49,14 | 49,17 | -0,63% | 80,00 |
11.03.2024 | 49,55 | 49,79 | 48,94 | 49,48 | -0,28% | - |
08.03.2024 | 48,96 | 49,77 | 48,45 | 49,62 | 1,37% | 21,00 |
07.03.2024 | 49,65 | 49,90 | 48,55 | 48,95 | -1,09% | 133,00 |
06.03.2024 | 49,09 | 49,76 | 49,03 | 49,49 | 0,71% | - |
05.03.2024 | 49,49 | 49,79 | 48,90 | 49,14 | -0,55% | - |
04.03.2024 | 50,35 | 50,59 | 48,83 | 49,41 | -2,33% | 150,00 |
01.03.2024 | 51,09 | 51,27 | 50,22 | 50,59 | -0,90% | - |
29.02.2024 | 51,78 | 51,78 | 50,66 | 51,05 | -1,37% | 900,00 |
28.02.2024 | 51,31 | 52,01 | 51,12 | 51,76 | 0,84% | 23,00 |
27.02.2024 | 52,01 | 52,14 | 51,07 | 51,33 | -1,44% | 5,00 |
26.02.2024 | 51,87 | 52,41 | 51,80 | 52,08 | -0,15% | - |
23.02.2024 | 52,65 | 53,04 | 51,89 | 52,16 | -1,08% | 76,00 |
22.02.2024 | 52,17 | 53,03 | 51,29 | 52,73 | 1,02% | 80,00 |
21.02.2024 | 51,93 | 52,46 | 51,49 | 52,20 | 0,40% | - |
20.02.2024 | 51,06 | 52,58 | 50,84 | 51,99 | 1,82% | - |
19.02.2024 | 51,87 | 51,87 | 50,80 | 51,06 | -0,93% | - |
16.02.2024 | 51,43 | 51,85 | 51,14 | 51,54 | 0,16% | - |
15.02.2024 | 50,16 | 51,49 | 50,08 | 51,46 | 2,25% | - |
14.02.2024 | 50,62 | 50,89 | 49,75 | 50,33 | -0,57% | 150,00 |
13.02.2024 | 50,73 | 51,37 | 50,01 | 50,62 | 0,00% | - |
12.02.2024 | 49,76 | 50,72 | 49,43 | 50,62 | 1,57% | 72,00 |
09.02.2024 | 50,89 | 50,99 | 49,25 | 49,84 | -1,97% | - |
08.02.2024 | 49,98 | 52,54 | 49,53 | 50,84 | 1,84% | 105,00 |
07.02.2024 | 50,62 | 50,82 | 49,82 | 49,92 | -1,30% | - |
06.02.2024 | 50,72 | 50,95 | 50,18 | 50,58 | 0,26% | - |
05.02.2024 | 50,96 | 51,27 | 50,35 | 50,45 | -1,18% | 220,00 |
02.02.2024 | 51,16 | 51,72 | 50,63 | 51,05 | -0,06% | - |
01.02.2024 | 50,85 | 51,30 | 49,79 | 51,08 | 0,67% | - |
31.01.2024 | 51,02 | 51,19 | 50,40 | 50,74 | -0,24% | 15,00 |
30.01.2024 | 50,63 | 51,02 | 50,24 | 50,86 | 0,59% | 25,00 |
29.01.2024 | 50,40 | 50,76 | 50,30 | 50,56 | 0,32% | 20,00 |
26.01.2024 | 50,34 | 50,69 | 49,91 | 50,40 | -0,12% | 130,00 |
25.01.2024 | 49,25 | 50,55 | 48,99 | 50,46 | 2,75% | - |
24.01.2024 | 50,63 | 50,63 | 49,11 | 49,11 | -2,09% | 20,00 |
23.01.2024 | 49,08 | 50,29 | 48,97 | 50,16 | 1,54% | 2,00 |
22.01.2024 | 49,68 | 49,73 | 48,96 | 49,40 | -0,32% | 47,00 |
19.01.2024 | 50,32 | 50,39 | 49,49 | 49,56 | -1,01% | 165,00 |
18.01.2024 | 50,04 | 50,32 | 49,69 | 50,07 | -0,27% | 385,00 |
17.01.2024 | 49,83 | 50,46 | 49,47 | 50,20 | 0,68% | - |
16.01.2024 | 50,68 | 51,10 | 49,70 | 49,86 | -1,52% | 347,00 |
15.01.2024 | 50,67 | 50,76 | 50,45 | 50,63 | -0,06% | 160,00 |
12.01.2024 | 50,50 | 50,87 | 50,13 | 50,66 | 0,44% | 180,00 |
11.01.2024 | 50,71 | 51,66 | 50,33 | 50,44 | -0,86% | 5,00 |
10.01.2024 | 51,54 | 51,85 | 50,69 | 50,88 | -1,57% | 10,00 |
09.01.2024 | 51,68 | 51,94 | 51,04 | 51,69 | 0,00% | 266,00 |
08.01.2024 | 51,80 | 51,90 | 51,33 | 51,69 | -0,58% | 375,00 |
05.01.2024 | 52,22 | 52,63 | 51,33 | 51,99 | 0,02% | 22,00 |
04.01.2024 | 52,47 | 52,94 | 51,91 | 51,98 | -1,33% | 4,00 |
03.01.2024 | 52,53 | 53,32 | 52,45 | 52,68 | -0,15% | 20,00 |
02.01.2024 | 50,36 | 52,91 | 49,56 | 52,76 | 4,89% | 522,00 |
29.12.2023 | 50,34 | 50,37 | 49,86 | 50,30 | 0,02% | - |
28.12.2023 | 49,77 | 50,34 | 49,22 | 50,29 | 1,09% | 100,00 |
27.12.2023 | 49,51 | 49,97 | 49,27 | 49,75 | 1,03% | 141,00 |
22.12.2023 | 48,95 | 49,63 | 48,68 | 49,25 | 0,66% | - |
21.12.2023 | 48,59 | 48,95 | 48,21 | 48,92 | 0,78% | 43,00 |