82,460$
0,54%
Echtzeit-Aktienkurs Kellanova
Bid:
Ask:
Aktienkurse zur Kellanova Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 82,10 | 82,50 | 81,89 | 82,46 | 0,54% | 5.120.228,00 |
| 30.09.2025 | 81,84 | 82,05 | 81,72 | 82,02 | 0,07% | 3.697.158,00 |
| 29.09.2025 | 81,70 | 82,01 | 81,58 | 81,96 | 5,16% | 9.288.930,00 |
| 26.09.2025 | 77,07 | 78,04 | 77,07 | 77,94 | 1,13% | 3.072.802,00 |
| 25.09.2025 | 77,05 | 77,46 | 76,76 | 77,07 | 0,14% | 3.039.317,00 |
| 24.09.2025 | 76,96 | 77,01 | 76,48 | 76,96 | -0,09% | 3.350.963,00 |
| 23.09.2025 | 76,93 | 77,16 | 76,82 | 77,03 | 0,04% | 2.850.221,00 |
| 22.09.2025 | 77,30 | 77,36 | 76,99 | 77,00 | -0,49% | 2.396.957,00 |
| 19.09.2025 | 78,20 | 78,22 | 77,20 | 77,38 | -1,05% | 6.198.689,00 |
| 18.09.2025 | 78,45 | 78,80 | 78,20 | 78,20 | -0,57% | 2.815.642,00 |
| 17.09.2025 | 79,39 | 79,58 | 78,06 | 78,65 | -0,97% | 5.895.130,00 |
| 16.09.2025 | 79,17 | 79,47 | 79,10 | 79,42 | 0,47% | 2.516.188,00 |
| 15.09.2025 | 79,50 | 79,50 | 78,99 | 79,05 | -0,48% | 1.836.986,00 |
| 12.09.2025 | 79,52 | 79,61 | 79,39 | 79,43 | -0,19% | 1.270.418,00 |
| 11.09.2025 | 79,07 | 79,65 | 79,07 | 79,58 | 0,68% | 1.937.579,00 |
| 10.09.2025 | 79,40 | 79,47 | 78,87 | 79,04 | -0,55% | 3.074.715,00 |
| 09.09.2025 | 79,47 | 79,67 | 79,39 | 79,48 | 0,15% | 2.070.306,00 |
| 08.09.2025 | 79,64 | 79,73 | 79,26 | 79,36 | -0,64% | 1.984.676,00 |
| 05.09.2025 | 79,39 | 79,94 | 79,38 | 79,87 | 0,49% | 3.173.452,00 |
| 04.09.2025 | 79,22 | 79,83 | 79,12 | 79,48 | 0,56% | 5.671.069,00 |
| 03.09.2025 | 78,97 | 79,06 | 78,69 | 79,04 | 0,13% | 2.985.957,00 |
| 02.09.2025 | 78,98 | 79,09 | 78,90 | 78,94 | -0,70% | 2.280.799,00 |
| 29.08.2025 | 79,48 | 79,65 | 79,27 | 79,50 | 0,04% | 3.564.816,00 |
| 28.08.2025 | 79,68 | 79,70 | 79,41 | 79,47 | -0,36% | 3.398.449,00 |
| 27.08.2025 | 79,83 | 79,94 | 79,70 | 79,76 | -0,06% | 1.261.147,00 |
| 26.08.2025 | 79,84 | 79,94 | 79,80 | 79,81 | -0,19% | 2.292.681,00 |
| 25.08.2025 | 80,05 | 80,11 | 79,91 | 79,96 | -0,24% | 1.495.760,00 |
| 22.08.2025 | 80,05 | 80,15 | 80,00 | 80,15 | 0,20% | 1.953.795,00 |
| 21.08.2025 | 80,06 | 80,11 | 79,92 | 79,99 | -0,06% | 1.759.237,00 |
| 20.08.2025 | 80,09 | 80,21 | 80,03 | 80,04 | -0,02% | 2.161.853,00 |
| 19.08.2025 | 80,11 | 80,13 | 80,01 | 80,06 | 0,05% | 1.273.405,00 |
| 18.08.2025 | 80,16 | 80,20 | 80,01 | 80,02 | -0,21% | 2.146.697,00 |
| 15.08.2025 | 80,03 | 80,21 | 80,02 | 80,19 | 0,14% | 1.963.883,00 |
| 14.08.2025 | 80,12 | 80,14 | 80,00 | 80,08 | -0,15% | 1.340.203,00 |
| 13.08.2025 | 80,15 | 80,23 | 80,00 | 80,20 | 0,01% | 1.918.258,00 |
| 12.08.2025 | 80,16 | 80,21 | 80,11 | 80,19 | 0,10% | 1.537.193,00 |
| 11.08.2025 | 80,06 | 80,20 | 80,00 | 80,11 | 0,05% | 1.639.323,00 |
| 08.08.2025 | 80,10 | 80,14 | 79,97 | 80,07 | -0,01% | 1.784.584,00 |
| 07.08.2025 | 79,93 | 80,08 | 79,85 | 80,08 | 0,30% | 2.112.921,00 |
| 06.08.2025 | 79,73 | 79,88 | 79,72 | 79,84 | 0,09% | 1.368.334,00 |
| 05.08.2025 | 80,07 | 80,10 | 79,75 | 79,77 | -0,40% | 2.158.242,00 |
| 04.08.2025 | 79,96 | 80,11 | 79,88 | 80,09 | 0,21% | 1.504.407,00 |
| 01.08.2025 | 79,77 | 80,01 | 79,63 | 79,92 | 0,11% | 2.550.608,00 |
| 31.07.2025 | 79,75 | 80,02 | 79,56 | 79,83 | 0,04% | 2.943.450,00 |
| 30.07.2025 | 80,15 | 80,15 | 79,80 | 79,80 | -0,42% | 1.959.578,00 |
| 29.07.2025 | 79,85 | 80,15 | 79,75 | 80,14 | 0,44% | 3.694.856,00 |
| 28.07.2025 | 79,77 | 79,88 | 79,75 | 79,79 | -0,05% | 1.854.576,00 |
| 25.07.2025 | 79,87 | 79,95 | 79,80 | 79,83 | -0,04% | 1.771.516,00 |
| 24.07.2025 | 79,94 | 79,99 | 79,82 | 79,86 | -0,05% | 2.000.892,00 |
| 23.07.2025 | 80,00 | 80,12 | 79,88 | 79,90 | -0,24% | 2.916.211,00 |
| 22.07.2025 | 79,85 | 80,11 | 79,75 | 80,09 | 0,40% | 3.208.581,00 |
| 21.07.2025 | 79,95 | 79,99 | 79,75 | 79,77 | -0,19% | 2.408.131,00 |
| 18.07.2025 | 80,05 | 80,15 | 79,89 | 79,92 | -0,08% | 2.124.623,00 |
| 17.07.2025 | 79,75 | 80,01 | 79,71 | 79,98 | 0,29% | 2.416.875,00 |
| 16.07.2025 | 79,50 | 79,79 | 79,42 | 79,75 | 0,40% | 3.045.565,00 |
| 15.07.2025 | 79,56 | 79,82 | 79,40 | 79,43 | -0,30% | 3.824.389,00 |
| 14.07.2025 | 79,41 | 79,72 | 79,35 | 79,67 | 0,29% | 2.784.154,00 |
| 11.07.2025 | 79,61 | 79,69 | 79,26 | 79,44 | -0,29% | 2.437.914,00 |
| 10.07.2025 | 79,22 | 79,74 | 79,17 | 79,67 | 0,57% | 3.315.854,00 |
| 09.07.2025 | 79,47 | 79,56 | 79,11 | 79,22 | -0,16% | 2.744.565,00 |
| 08.07.2025 | 79,57 | 79,64 | 79,35 | 79,35 | -0,39% | 2.771.909,00 |
| 07.07.2025 | 79,90 | 79,94 | 79,49 | 79,66 | -0,43% | 3.003.178,00 |
| 03.07.2025 | 80,00 | 80,06 | 79,84 | 80,00 | 0,00% | 1.739.002,00 |
| 02.07.2025 | 79,80 | 80,06 | 79,69 | 80,00 | 0,18% | 2.731.796,00 |
| 01.07.2025 | 79,49 | 79,92 | 79,35 | 79,86 | 0,41% | 4.629.764,00 |
| 30.06.2025 | 79,12 | 79,55 | 78,80 | 79,53 | 0,67% | 4.495.214,00 |
| 27.06.2025 | 78,80 | 79,24 | 78,78 | 79,00 | 0,23% | 4.493.513,00 |
| 26.06.2025 | 78,55 | 78,89 | 78,46 | 78,82 | 1,25% | 8.126.230,00 |
| 25.06.2025 | 78,47 | 78,48 | 77,78 | 77,85 | -0,85% | 5.279.616,00 |
| 24.06.2025 | 78,37 | 78,71 | 78,27 | 78,52 | -0,11% | 4.403.839,00 |
| 23.06.2025 | 78,67 | 78,78 | 78,13 | 78,61 | -0,08% | 3.073.781,00 |
| 20.06.2025 | 79,00 | 79,01 | 78,11 | 78,67 | -0,34% | 8.619.995,00 |
| 18.06.2025 | 80,17 | 80,23 | 77,70 | 78,94 | -1,61% | 10.577.980,00 |
| 17.06.2025 | 80,20 | 80,50 | 80,20 | 80,23 | -0,09% | 2.636.444,00 |
| 16.06.2025 | 80,17 | 80,40 | 79,94 | 80,30 | 0,53% | 4.834.533,00 |
| 13.06.2025 | 80,11 | 80,23 | 79,84 | 79,88 | -0,42% | 4.125.965,00 |
| 12.06.2025 | 81,69 | 81,73 | 79,96 | 80,22 | -1,70% | 11.449.565,00 |
| 11.06.2025 | 81,39 | 81,65 | 81,37 | 81,61 | 0,22% | 2.890.928,00 |
| 10.06.2025 | 81,55 | 81,60 | 81,40 | 81,43 | -0,68% | 4.389.094,00 |
| 09.06.2025 | 81,99 | 82,00 | 81,75 | 81,99 | -0,09% | 1.690.151,00 |
| 06.06.2025 | 82,15 | 82,19 | 82,00 | 82,06 | -0,11% | 1.439.314,00 |
| 05.06.2025 | 81,95 | 82,16 | 81,82 | 82,15 | 0,29% | 2.609.800,00 |
| 04.06.2025 | 81,93 | 82,02 | 81,81 | 81,91 | 0,07% | 1.858.194,00 |
| 03.06.2025 | 81,98 | 82,10 | 81,85 | 81,85 | -0,34% | 2.991.777,00 |
| 02.06.2025 | 82,19 | 82,20 | 81,72 | 82,13 | -0,61% | 3.118.075,00 |
| 30.05.2025 | 82,36 | 82,69 | 82,36 | 82,63 | 0,16% | 5.518.866,00 |
| 29.05.2025 | 82,25 | 82,52 | 82,20 | 82,50 | 0,29% | 1.702.184,00 |
| 28.05.2025 | 82,50 | 82,51 | 82,26 | 82,26 | -0,29% | 1.948.696,00 |
| 27.05.2025 | 82,39 | 82,60 | 82,36 | 82,50 | 0,13% | 3.615.263,00 |
| 23.05.2025 | 82,29 | 82,43 | 82,00 | 82,39 | 0,38% | 2.202.389,00 |
| 22.05.2025 | 82,18 | 82,24 | 82,07 | 82,08 | -0,06% | 2.121.378,00 |
| 21.05.2025 | 82,41 | 82,48 | 82,05 | 82,13 | -0,46% | 2.978.760,00 |
| 20.05.2025 | 82,40 | 82,59 | 82,33 | 82,51 | 0,13% | 2.965.118,00 |
| 19.05.2025 | 82,54 | 82,71 | 82,25 | 82,40 | 0,12% | 4.870.163,00 |
| 16.05.2025 | 82,04 | 82,35 | 81,96 | 82,30 | 0,21% | 3.370.035,00 |
| 15.05.2025 | 81,90 | 82,24 | 81,32 | 82,13 | 0,40% | 6.832.323,00 |
| 14.05.2025 | 82,12 | 82,13 | 81,65 | 81,80 | -0,38% | 4.198.290,00 |
| 13.05.2025 | 82,23 | 82,27 | 81,83 | 82,11 | -0,23% | 4.206.114,00 |
| 12.05.2025 | 82,45 | 82,53 | 82,15 | 82,30 | -0,22% | 2.733.971,00 |
| 09.05.2025 | 82,58 | 82,70 | 82,43 | 82,48 | -0,07% | 2.183.885,00 |