80,680$
0,52%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 80,27 | 80,75 | 80,27 | 80,68 | 0,52% | 2.266.448,00 |
| 12.09.2024 | 80,01 | 80,48 | 80,01 | 80,26 | 0,43% | 3.550.553,00 |
| 11.09.2024 | 80,04 | 80,07 | 79,90 | 79,92 | -0,10% | 2.655.540,00 |
| 10.09.2024 | 80,15 | 80,32 | 79,99 | 80,00 | -0,21% | 2.387.085,00 |
| 09.09.2024 | 80,17 | 80,37 | 80,12 | 80,17 | 0,10% | 1.956.472,00 |
| 06.09.2024 | 80,14 | 80,25 | 80,02 | 80,09 | -0,12% | 2.777.644,00 |
| 05.09.2024 | 80,27 | 80,30 | 79,86 | 80,19 | 0,00% | 2.795.034,00 |
| 04.09.2024 | 80,24 | 80,43 | 80,15 | 80,19 | 0,04% | 3.292.263,00 |
| 03.09.2024 | 80,15 | 80,20 | 80,01 | 80,16 | -0,56% | 2.755.798,00 |
| 30.08.2024 | 80,51 | 80,61 | 80,36 | 80,61 | 0,10% | 4.352.913,00 |
| 29.08.2024 | 80,55 | 80,62 | 80,43 | 80,53 | -0,11% | 3.444.161,00 |
| 28.08.2024 | 80,78 | 80,78 | 80,56 | 80,62 | -0,21% | 3.944.151,00 |
| 27.08.2024 | 80,70 | 80,80 | 80,65 | 80,79 | 0,14% | 2.482.996,00 |
| 26.08.2024 | 80,62 | 80,97 | 80,57 | 80,68 | 0,01% | 2.209.746,00 |
| 23.08.2024 | 80,55 | 80,74 | 80,55 | 80,67 | 0,04% | 2.458.031,00 |
| 22.08.2024 | 80,55 | 80,68 | 80,46 | 80,64 | 0,06% | 4.335.360,00 |
| 21.08.2024 | 80,35 | 80,60 | 80,27 | 80,59 | 0,36% | 4.541.203,00 |
| 20.08.2024 | 80,28 | 80,52 | 80,24 | 80,30 | 0,05% | 5.406.930,00 |
| 19.08.2024 | 80,31 | 80,43 | 80,21 | 80,26 | -0,04% | 5.575.811,00 |
| 16.08.2024 | 80,22 | 80,40 | 80,22 | 80,29 | 0,01% | 7.348.540,00 |
| 15.08.2024 | 80,25 | 80,36 | 80,13 | 80,28 | 0,00% | 9.342.286,00 |
| 14.08.2024 | 79,97 | 80,46 | 79,86 | 80,28 | 7,76% | 45.713.984,00 |
| 13.08.2024 | 74,14 | 74,69 | 73,79 | 74,50 | 0,69% | 2.266.478,00 |
| 12.08.2024 | 74,13 | 75,48 | 73,82 | 73,99 | -1,19% | 3.903.483,00 |
| 09.08.2024 | 74,35 | 75,22 | 72,92 | 74,88 | 0,71% | 3.865.708,00 |
| 08.08.2024 | 72,45 | 74,36 | 72,27 | 74,35 | 1,91% | 3.863.692,00 |
| 07.08.2024 | 73,82 | 74,58 | 72,70 | 72,96 | -0,53% | 4.797.856,00 |
| 06.08.2024 | 73,35 | 75,06 | 72,84 | 73,35 | 0,20% | 7.709.514,00 |
| 05.08.2024 | 75,11 | 75,40 | 70,32 | 73,20 | 16,23% | 16.049.172,00 |
| 02.08.2024 | 63,07 | 64,18 | 61,47 | 62,98 | 1,50% | 4.462.440,00 |
| 01.08.2024 | 60,10 | 62,16 | 59,79 | 62,05 | 6,71% | 4.923.942,00 |
| 31.07.2024 | 57,78 | 58,66 | 57,40 | 58,15 | 1,04% | 4.310.650,00 |
| 30.07.2024 | 56,66 | 57,67 | 56,62 | 57,55 | 0,74% | 2.030.968,00 |
| 29.07.2024 | 57,17 | 57,47 | 56,73 | 57,13 | -0,59% | 1.869.035,00 |
| 26.07.2024 | 57,32 | 57,62 | 57,06 | 57,47 | 0,33% | 1.783.469,00 |
| 25.07.2024 | 57,46 | 58,33 | 56,90 | 57,28 | 0,09% | 1.546.104,00 |
| 24.07.2024 | 56,69 | 57,37 | 56,37 | 57,23 | 1,10% | 1.855.819,00 |
| 23.07.2024 | 57,51 | 57,70 | 56,48 | 56,61 | -1,74% | 1.802.633,00 |
| 22.07.2024 | 57,82 | 57,92 | 57,41 | 57,61 | -0,60% | 1.656.695,00 |
| 19.07.2024 | 59,23 | 59,42 | 57,79 | 57,96 | -1,48% | 1.613.521,00 |
| 18.07.2024 | 58,12 | 59,63 | 58,12 | 58,83 | -0,20% | 1.617.773,00 |
| 17.07.2024 | 57,26 | 59,11 | 57,06 | 58,95 | 3,33% | 2.196.567,00 |
| 16.07.2024 | 56,30 | 57,30 | 56,10 | 57,05 | 1,30% | 1.525.021,00 |
| 15.07.2024 | 56,53 | 56,78 | 55,96 | 56,32 | -0,39% | 1.856.073,00 |
| 12.07.2024 | 57,15 | 57,38 | 56,50 | 56,54 | -0,53% | 1.617.044,00 |
| 11.07.2024 | 56,86 | 57,14 | 56,35 | 56,84 | -0,09% | 1.857.923,00 |
| 10.07.2024 | 56,46 | 56,89 | 56,31 | 56,89 | 0,92% | 1.812.751,00 |
| 09.07.2024 | 56,21 | 56,59 | 55,96 | 56,37 | 0,32% | 1.770.515,00 |
| 08.07.2024 | 56,62 | 56,62 | 55,98 | 56,19 | -0,34% | 1.977.610,00 |
| 05.07.2024 | 56,43 | 56,56 | 56,02 | 56,38 | -0,51% | 1.161.676,00 |
| 03.07.2024 | 56,77 | 57,01 | 56,49 | 56,67 | -0,05% | 893.503,00 |
| 02.07.2024 | 56,73 | 56,84 | 56,39 | 56,70 | -0,04% | 1.689.875,00 |
| 01.07.2024 | 57,80 | 58,28 | 56,67 | 56,72 | -1,66% | 2.345.520,00 |
| 28.06.2024 | 57,69 | 58,15 | 57,33 | 57,68 | 0,00% | 2.373.416,00 |
| 27.06.2024 | 57,53 | 57,86 | 57,34 | 57,68 | 0,52% | 1.641.301,00 |
| 26.06.2024 | 57,00 | 57,52 | 56,75 | 57,38 | -1,19% | 1.354.701,00 |
| 25.06.2024 | 58,15 | 58,50 | 57,97 | 58,07 | -0,33% | 1.821.069,00 |
| 24.06.2024 | 57,59 | 58,73 | 57,30 | 58,26 | 1,36% | 1.994.900,00 |
| 21.06.2024 | 58,01 | 58,40 | 57,29 | 57,48 | -0,42% | 3.609.604,00 |
| 20.06.2024 | 58,12 | 58,69 | 57,53 | 57,72 | -1,84% | 2.386.366,00 |
| 18.06.2024 | 58,05 | 58,85 | 57,90 | 58,80 | 1,17% | 1.852.384,00 |
| 17.06.2024 | 57,48 | 58,22 | 56,88 | 58,12 | 1,04% | 2.295.561,00 |
| 14.06.2024 | 58,65 | 59,00 | 57,46 | 57,52 | -2,06% | 2.168.939,00 |
| 13.06.2024 | 58,70 | 59,00 | 58,31 | 58,73 | -0,05% | 1.739.580,00 |
| 12.06.2024 | 59,84 | 59,88 | 58,61 | 58,76 | -1,59% | 1.638.913,00 |
| 11.06.2024 | 58,90 | 59,79 | 58,55 | 59,71 | 1,05% | 2.121.177,00 |
| 10.06.2024 | 59,42 | 59,49 | 58,40 | 59,09 | -0,91% | 1.731.057,00 |
| 07.06.2024 | 59,83 | 60,36 | 59,58 | 59,63 | -0,77% | 1.587.870,00 |
| 06.06.2024 | 59,80 | 60,17 | 59,48 | 60,09 | 0,48% | 1.501.557,00 |
| 05.06.2024 | 60,07 | 60,32 | 59,37 | 59,80 | -1,12% | 1.899.085,00 |
| 04.06.2024 | 59,79 | 60,87 | 59,48 | 60,48 | 0,99% | 2.710.586,00 |
| 03.06.2024 | 59,93 | 60,77 | 59,86 | 59,89 | -0,75% | 2.255.875,00 |
| 31.05.2024 | 59,34 | 60,36 | 59,23 | 60,34 | 1,69% | 5.239.201,00 |
| 30.05.2024 | 59,92 | 59,93 | 59,33 | 59,34 | -0,44% | 1.977.972,00 |
| 29.05.2024 | 59,32 | 59,80 | 58,93 | 59,60 | 0,17% | 2.422.430,00 |
| 28.05.2024 | 60,79 | 61,06 | 59,47 | 59,50 | -2,52% | 3.082.273,00 |
| 24.05.2024 | 61,49 | 61,67 | 60,79 | 61,04 | -0,47% | 1.689.092,00 |
| 23.05.2024 | 61,25 | 61,69 | 60,91 | 61,33 | -0,50% | 1.778.109,00 |
| 22.05.2024 | 61,88 | 62,00 | 61,61 | 61,64 | -0,98% | 1.384.145,00 |
| 21.05.2024 | 62,26 | 62,38 | 61,75 | 62,25 | 0,27% | 1.445.641,00 |
| 20.05.2024 | 61,47 | 62,35 | 61,38 | 62,08 | 0,84% | 1.946.479,00 |
| 17.05.2024 | 62,25 | 62,31 | 61,39 | 61,56 | -0,93% | 2.190.109,00 |
| 16.05.2024 | 62,00 | 62,27 | 61,75 | 62,14 | 0,50% | 1.492.537,00 |
| 15.05.2024 | 62,64 | 62,66 | 61,69 | 61,83 | -1,17% | 1.278.312,00 |
| 14.05.2024 | 62,70 | 62,95 | 62,05 | 62,56 | 0,11% | 1.794.456,00 |
| 13.05.2024 | 62,00 | 62,73 | 61,82 | 62,49 | 1,02% | 2.091.781,00 |
| 10.05.2024 | 61,50 | 61,98 | 61,27 | 61,86 | 0,42% | 2.136.996,00 |
| 09.05.2024 | 62,41 | 62,41 | 61,55 | 61,60 | -1,17% | 2.251.251,00 |
| 08.05.2024 | 61,73 | 62,46 | 61,48 | 62,33 | 1,12% | 3.076.211,00 |
| 07.05.2024 | 60,48 | 61,70 | 60,35 | 61,64 | 2,66% | 3.591.868,00 |
| 06.05.2024 | 60,95 | 61,00 | 59,70 | 60,04 | -0,78% | 2.823.179,00 |
| 03.05.2024 | 61,00 | 61,14 | 59,57 | 60,51 | -1,26% | 4.267.685,00 |
| 02.05.2024 | 59,00 | 63,23 | 59,00 | 61,28 | 7,55% | 10.882.330,00 |
| 01.05.2024 | 57,50 | 57,61 | 56,63 | 56,98 | -1,52% | 5.813.127,00 |
| 30.04.2024 | 58,03 | 58,44 | 57,54 | 57,86 | -0,60% | 4.672.857,00 |
| 29.04.2024 | 57,92 | 58,25 | 57,78 | 58,21 | 0,83% | 2.957.053,00 |
| 26.04.2024 | 58,24 | 58,62 | 57,71 | 57,73 | -1,23% | 4.319.269,00 |
| 25.04.2024 | 58,97 | 59,22 | 58,33 | 58,45 | -0,51% | 1.974.962,00 |
| 24.04.2024 | 57,68 | 58,79 | 57,32 | 58,75 | 1,05% | 2.283.171,00 |
| 23.04.2024 | 57,91 | 58,31 | 57,71 | 58,14 | 0,28% | 1.865.784,00 |