77,850$
-0,85%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 82,59 | 82,69 | 82,54 | 82,54 | -0,02% | 2.389.479,00 |
| 07.05.2025 | 82,57 | 82,61 | 82,52 | 82,56 | 0,02% | 2.589.061,00 |
| 06.05.2025 | 82,75 | 82,80 | 82,50 | 82,54 | -0,08% | 2.587.267,00 |
| 05.05.2025 | 82,75 | 82,80 | 82,59 | 82,61 | -0,33% | 1.991.342,00 |
| 02.05.2025 | 82,64 | 82,92 | 82,52 | 82,88 | 0,10% | 3.878.718,00 |
| 01.05.2025 | 82,50 | 82,92 | 82,50 | 82,80 | 0,04% | 3.582.818,00 |
| 30.04.2025 | 82,64 | 82,79 | 82,49 | 82,77 | 0,23% | 2.966.589,00 |
| 29.04.2025 | 82,42 | 82,61 | 82,40 | 82,58 | 0,17% | 3.799.139,00 |
| 28.04.2025 | 82,45 | 82,61 | 82,41 | 82,44 | -0,22% | 1.754.769,00 |
| 25.04.2025 | 82,84 | 82,85 | 82,51 | 82,62 | -0,18% | 2.206.577,00 |
| 24.04.2025 | 82,68 | 82,85 | 82,65 | 82,77 | -0,10% | 3.272.091,00 |
| 23.04.2025 | 82,51 | 82,87 | 82,39 | 82,85 | 0,30% | 4.021.167,00 |
| 22.04.2025 | 82,43 | 82,61 | 82,43 | 82,60 | 0,23% | 2.412.563,00 |
| 21.04.2025 | 82,24 | 82,47 | 82,15 | 82,41 | 0,05% | 2.534.594,00 |
| 17.04.2025 | 82,22 | 82,52 | 82,22 | 82,37 | 0,10% | 1.933.265,00 |
| 16.04.2025 | 82,30 | 82,39 | 82,14 | 82,29 | -0,01% | 2.157.249,00 |
| 15.04.2025 | 82,45 | 82,45 | 82,27 | 82,30 | -0,18% | 1.372.101,00 |
| 14.04.2025 | 81,98 | 82,46 | 81,98 | 82,45 | 0,19% | 1.874.804,00 |
| 11.04.2025 | 82,13 | 82,29 | 82,08 | 82,29 | 0,18% | 3.454.146,00 |
| 10.04.2025 | 82,11 | 82,35 | 82,00 | 82,14 | -0,15% | 3.527.726,00 |
| 09.04.2025 | 81,60 | 82,47 | 81,50 | 82,26 | 0,70% | 5.255.235,00 |
| 08.04.2025 | 82,09 | 82,13 | 81,66 | 81,69 | 0,06% | 4.980.764,00 |
| 07.04.2025 | 82,19 | 82,25 | 81,60 | 81,64 | -0,73% | 9.697.434,00 |
| 04.04.2025 | 82,46 | 82,50 | 82,16 | 82,24 | -0,38% | 5.005.570,00 |
| 03.04.2025 | 82,42 | 82,59 | 82,36 | 82,55 | 0,12% | 2.143.389,00 |
| 02.04.2025 | 82,47 | 82,53 | 82,42 | 82,45 | -0,06% | 1.951.705,00 |
| 01.04.2025 | 82,45 | 82,50 | 82,40 | 82,50 | 0,01% | 2.314.150,00 |
| 31.03.2025 | 82,60 | 82,65 | 82,36 | 82,49 | 0,02% | 3.025.710,00 |
| 28.03.2025 | 82,51 | 82,59 | 82,36 | 82,47 | 0,02% | 1.327.131,00 |
| 27.03.2025 | 82,49 | 82,55 | 82,44 | 82,45 | 0,00% | 1.002.499,00 |
| 26.03.2025 | 82,36 | 82,62 | 82,36 | 82,45 | 0,07% | 1.903.598,00 |
| 25.03.2025 | 82,35 | 82,42 | 82,33 | 82,39 | -0,13% | 1.436.344,00 |
| 24.03.2025 | 82,35 | 82,50 | 82,31 | 82,50 | -0,01% | 3.069.277,00 |
| 21.03.2025 | 82,31 | 82,51 | 82,26 | 82,51 | 0,22% | 3.041.147,00 |
| 20.03.2025 | 82,45 | 82,47 | 82,26 | 82,33 | -0,02% | 3.097.830,00 |
| 19.03.2025 | 82,37 | 82,46 | 82,35 | 82,35 | 0,00% | 1.245.628,00 |
| 18.03.2025 | 82,30 | 82,50 | 82,30 | 82,35 | -0,04% | 1.603.314,00 |
| 17.03.2025 | 82,23 | 82,43 | 82,22 | 82,38 | 0,18% | 1.352.160,00 |
| 14.03.2025 | 82,28 | 82,33 | 82,19 | 82,23 | -0,09% | 2.017.830,00 |
| 13.03.2025 | 82,35 | 82,49 | 82,26 | 82,30 | 0,01% | 1.886.173,00 |
| 12.03.2025 | 82,30 | 82,42 | 82,25 | 82,29 | 0,07% | 1.884.526,00 |
| 11.03.2025 | 82,48 | 82,50 | 82,21 | 82,23 | -0,27% | 3.153.045,00 |
| 10.03.2025 | 82,49 | 82,58 | 82,43 | 82,45 | 0,00% | 2.761.057,00 |
| 07.03.2025 | 82,47 | 82,67 | 82,37 | 82,45 | 0,02% | 2.905.047,00 |
| 06.03.2025 | 82,46 | 82,52 | 82,27 | 82,43 | 0,07% | 1.875.672,00 |
| 05.03.2025 | 82,37 | 82,55 | 82,29 | 82,37 | 0,01% | 2.572.105,00 |
| 04.03.2025 | 82,61 | 83,22 | 82,23 | 82,36 | -0,30% | 2.495.189,00 |
| 03.03.2025 | 82,42 | 82,61 | 82,31 | 82,61 | -0,35% | 1.938.507,00 |
| 28.02.2025 | 82,70 | 82,94 | 82,56 | 82,90 | 0,48% | 3.201.245,00 |
| 27.02.2025 | 82,62 | 82,76 | 82,46 | 82,50 | -0,15% | 1.898.541,00 |
| 26.02.2025 | 82,66 | 82,73 | 82,59 | 82,62 | -0,08% | 1.887.367,00 |
| 25.02.2025 | 82,77 | 82,85 | 82,68 | 82,69 | -0,04% | 2.437.678,00 |
| 24.02.2025 | 82,56 | 82,75 | 82,53 | 82,72 | 0,07% | 2.489.461,00 |
| 21.02.2025 | 82,44 | 82,72 | 82,36 | 82,66 | 0,25% | 2.683.935,00 |
| 20.02.2025 | 82,31 | 82,47 | 82,31 | 82,45 | 0,05% | 1.614.445,00 |
| 19.02.2025 | 82,29 | 82,49 | 82,29 | 82,41 | 0,11% | 2.485.287,00 |
| 18.02.2025 | 82,13 | 82,36 | 82,10 | 82,32 | 0,07% | 2.602.797,00 |
| 14.02.2025 | 82,23 | 82,41 | 82,18 | 82,26 | 0,06% | 2.982.343,00 |
| 13.02.2025 | 82,27 | 82,30 | 82,17 | 82,21 | 0,04% | 4.122.869,00 |
| 12.02.2025 | 82,15 | 82,34 | 82,15 | 82,18 | -0,02% | 2.239.773,00 |
| 11.02.2025 | 82,20 | 82,25 | 82,15 | 82,20 | -0,10% | 1.029.039,00 |
| 10.02.2025 | 82,23 | 82,29 | 82,11 | 82,28 | -0,02% | 2.163.584,00 |
| 07.02.2025 | 82,06 | 82,31 | 82,02 | 82,30 | 0,21% | 1.195.416,00 |
| 06.02.2025 | 81,93 | 82,16 | 81,83 | 82,13 | 0,33% | 2.401.908,00 |
| 05.02.2025 | 81,78 | 81,91 | 81,67 | 81,86 | 0,13% | 1.991.439,00 |
| 04.02.2025 | 81,77 | 81,85 | 81,67 | 81,75 | -0,01% | 1.430.011,00 |
| 03.02.2025 | 81,71 | 81,86 | 81,65 | 81,76 | 0,04% | 1.892.040,00 |
| 31.01.2025 | 81,90 | 81,95 | 81,66 | 81,73 | -0,26% | 8.376.175,00 |