19,790€
0,71%
Echtzeit-Aktienkurs W.K. Kellogg Co.
Bid:
Ask:
Aktienkurse zur W.K. Kellogg Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 19,67 | 19,81 | 19,52 | 19,79 | 0,36% | 10.299,00 |
| 14.07.2025 | 19,47 | 19,77 | 19,46 | 19,72 | 0,81% | - |
| 11.07.2025 | 19,48 | 19,64 | 19,48 | 19,56 | -0,03% | 20,00 |
| 10.07.2025 | 23,65 | 23,68 | 19,33 | 19,57 | 30,89% | 2.340,00 |
| 09.07.2025 | 14,42 | 15,06 | 14,37 | 14,95 | 3,70% | - |
| 08.07.2025 | 14,57 | 14,66 | 13,97 | 14,42 | -1,33% | - |
| 07.07.2025 | 15,03 | 15,34 | 14,28 | 14,61 | -2,52% | - |
| 04.07.2025 | 15,11 | 15,11 | 14,97 | 14,99 | -0,58% | - |
| 03.07.2025 | 15,20 | 15,32 | 14,66 | 15,08 | -0,46% | - |
| 02.07.2025 | 14,49 | 15,15 | 14,36 | 15,15 | 4,81% | - |
| 01.07.2025 | 13,51 | 14,98 | 13,36 | 14,45 | 6,89% | - |
| 30.06.2025 | 13,73 | 13,78 | 13,45 | 13,52 | -1,06% | - |
| 27.06.2025 | 13,36 | 13,72 | 13,27 | 13,66 | 2,58% | - |
| 26.06.2025 | 13,28 | 13,43 | 13,18 | 13,32 | 0,41% | - |
| 25.06.2025 | 13,60 | 13,62 | 13,19 | 13,27 | -2,41% | - |
| 24.06.2025 | 13,80 | 13,84 | 13,55 | 13,59 | -0,98% | - |
| 23.06.2025 | 13,61 | 13,75 | 13,48 | 13,73 | 0,52% | - |
| 20.06.2025 | 13,58 | 13,86 | 13,37 | 13,66 | 1,35% | 20,00 |
| 19.06.2025 | 13,61 | 13,62 | 13,48 | 13,48 | -1,23% | - |
| 18.06.2025 | 13,62 | 13,95 | 13,54 | 13,64 | -0,10% | - |
| 17.06.2025 | 13,56 | 13,82 | 13,46 | 13,66 | 0,21% | 2.000,00 |
| 16.06.2025 | 13,46 | 13,84 | 13,40 | 13,63 | 1,06% | - |
| 13.06.2025 | 13,42 | 13,72 | 13,39 | 13,49 | -0,47% | - |
| 12.06.2025 | 13,44 | 13,71 | 13,32 | 13,55 | -0,04% | - |
| 11.06.2025 | 13,99 | 14,22 | 13,44 | 13,55 | -3,35% | - |
| 10.06.2025 | 13,94 | 14,09 | 13,80 | 14,02 | 0,52% | - |
| 09.06.2025 | 13,81 | 13,99 | 13,68 | 13,95 | 1,32% | - |
| 06.06.2025 | 13,73 | 13,95 | 13,60 | 13,77 | 0,61% | - |
| 05.06.2025 | 13,78 | 13,85 | 13,36 | 13,69 | -0,75% | 32,00 |
| 04.06.2025 | 14,26 | 14,32 | 13,77 | 13,79 | -3,31% | - |
| 03.06.2025 | 13,96 | 14,38 | 13,91 | 14,26 | 2,02% | - |
| 02.06.2025 | 14,84 | 14,84 | 13,96 | 13,98 | -6,18% | - |
| 30.05.2025 | 14,99 | 15,13 | 14,87 | 14,90 | -1,06% | - |
| 29.05.2025 | 15,30 | 15,30 | 14,77 | 15,06 | 0,03% | - |
| 28.05.2025 | 15,30 | 15,48 | 15,03 | 15,05 | -1,38% | - |
| 27.05.2025 | 15,26 | 15,60 | 15,24 | 15,26 | -0,07% | - |
| 26.05.2025 | 15,18 | 15,32 | 15,18 | 15,27 | 0,93% | - |
| 23.05.2025 | 15,40 | 15,44 | 14,90 | 15,13 | -2,07% | - |
| 22.05.2025 | 15,47 | 15,53 | 15,29 | 15,45 | -0,13% | - |
| 21.05.2025 | 15,65 | 15,83 | 15,32 | 15,47 | -2,07% | - |
| 20.05.2025 | 15,85 | 16,15 | 15,80 | 15,80 | -0,63% | 30,00 |
| 19.05.2025 | 16,21 | 16,30 | 15,68 | 15,90 | -2,95% | 300,00 |
| 16.05.2025 | 16,01 | 16,39 | 15,96 | 16,38 | 2,07% | - |
| 15.05.2025 | 15,39 | 16,05 | 15,34 | 16,05 | 3,36% | - |
| 14.05.2025 | 15,83 | 15,84 | 15,43 | 15,53 | -2,09% | - |
| 13.05.2025 | 15,76 | 15,95 | 15,55 | 15,86 | 0,22% | - |
| 12.05.2025 | 15,32 | 15,93 | 15,25 | 15,83 | 4,77% | - |
| 09.05.2025 | 15,26 | 15,30 | 15,07 | 15,11 | -0,97% | - |
| 08.05.2025 | 15,33 | 15,51 | 14,95 | 15,25 | 0,10% | - |
| 07.05.2025 | 15,85 | 15,86 | 14,38 | 15,24 | -3,37% | - |
| 06.05.2025 | 15,31 | 15,79 | 13,06 | 15,77 | 2,82% | 800,00 |
| 05.05.2025 | 15,73 | 15,91 | 15,34 | 15,34 | -3,18% | - |
| 02.05.2025 | 15,68 | 15,99 | 15,47 | 15,84 | 0,09% | 30,00 |
| 30.04.2025 | 15,72 | 16,04 | 15,41 | 15,83 | 0,83% | - |
| 29.04.2025 | 15,55 | 15,77 | 15,18 | 15,70 | 1,37% | - |
| 28.04.2025 | 15,59 | 15,80 | 15,34 | 15,48 | -1,28% | - |
| 25.04.2025 | 16,10 | 16,16 | 15,13 | 15,68 | -1,95% | - |
| 24.04.2025 | 16,31 | 16,55 | 15,97 | 16,00 | -2,41% | - |
| 23.04.2025 | 16,56 | 16,66 | 16,10 | 16,39 | 0,71% | - |
| 22.04.2025 | 16,21 | 16,60 | 16,18 | 16,28 | -5,13% | - |
| 17.04.2025 | 16,77 | 17,27 | 16,35 | 17,16 | 3,37% | - |
| 16.04.2025 | 16,69 | 16,98 | 16,48 | 16,60 | -2,23% | - |
| 15.04.2025 | 17,23 | 17,34 | 16,75 | 16,97 | -1,55% | - |
| 14.04.2025 | 17,17 | 17,44 | 17,00 | 17,24 | 0,45% | - |
| 11.04.2025 | 16,85 | 17,26 | 16,33 | 17,16 | 2,26% | - |
| 10.04.2025 | 17,26 | 17,31 | 16,43 | 16,78 | -3,20% | - |
| 09.04.2025 | 15,98 | 17,42 | 15,87 | 17,34 | 5,31% | - |
| 08.04.2025 | 17,15 | 17,43 | 16,39 | 16,46 | -3,15% | 3.095,00 |
| 07.04.2025 | 17,00 | 17,82 | 16,55 | 17,00 | -3,37% | 18,00 |
| 04.04.2025 | 17,93 | 18,31 | 17,35 | 17,59 | -2,71% | - |
| 03.04.2025 | 18,00 | 18,28 | 17,52 | 18,08 | -2,73% | - |
| 02.04.2025 | 18,65 | 18,89 | 18,40 | 18,59 | -0,42% | 75,00 |
| 01.04.2025 | 18,38 | 18,84 | 18,29 | 18,67 | 1,32% | 36,00 |
| 31.03.2025 | 17,99 | 18,61 | 17,92 | 18,42 | 2,36% | - |
| 28.03.2025 | 18,17 | 18,25 | 17,57 | 18,00 | 1,14% | - |
| 27.03.2025 | 17,74 | 18,24 | 17,48 | 17,80 | -0,38% | - |
| 26.03.2025 | 17,19 | 17,89 | 17,16 | 17,86 | 3,84% | - |
| 25.03.2025 | 16,85 | 17,40 | 16,73 | 17,20 | 0,79% | - |
| 24.03.2025 | 16,90 | 17,42 | 16,62 | 17,07 | -2,13% | - |
| 21.03.2025 | 17,24 | 17,56 | 17,15 | 17,44 | 0,00% | - |
| 20.03.2025 | 17,35 | 17,76 | 17,20 | 17,44 | -0,04% | - |
| 19.03.2025 | 18,28 | 18,38 | 17,09 | 17,45 | -4,49% | - |
| 18.03.2025 | 18,14 | 18,48 | 17,93 | 18,27 | 0,58% | - |
| 17.03.2025 | 18,34 | 18,57 | 17,87 | 18,16 | -1,68% | - |
| 14.03.2025 | 18,60 | 18,65 | 17,96 | 18,47 | 0,02% | - |
| 13.03.2025 | 18,22 | 18,75 | 18,16 | 18,47 | 2,29% | - |
| 12.03.2025 | 19,48 | 19,72 | 17,81 | 18,06 | -7,25% | - |
| 11.03.2025 | 20,12 | 20,36 | 19,23 | 19,47 | -4,29% | - |
| 10.03.2025 | 18,44 | 20,46 | 18,24 | 20,34 | 10,06% | - |
| 07.03.2025 | 17,60 | 18,70 | 17,47 | 18,48 | 4,58% | - |
| 06.03.2025 | 17,69 | 17,77 | 17,29 | 17,67 | -0,28% | - |
| 05.03.2025 | 18,08 | 18,09 | 17,56 | 17,72 | -1,09% | - |
| 04.03.2025 | 18,53 | 18,53 | 17,87 | 17,92 | -3,29% | - |
| 03.03.2025 | 19,07 | 19,14 | 18,43 | 18,53 | -3,11% | - |
| 28.02.2025 | 18,86 | 19,26 | 18,46 | 19,12 | 0,71% | - |
| 27.02.2025 | 19,06 | 19,37 | 18,79 | 18,99 | -0,02% | 62,00 |
| 26.02.2025 | 19,38 | 19,45 | 18,85 | 18,99 | -1,59% | - |
| 25.02.2025 | 18,96 | 19,45 | 18,87 | 19,30 | 1,75% | - |
| 24.02.2025 | 19,10 | 19,26 | 18,71 | 18,96 | -0,67% | 104,00 |
| 21.02.2025 | 18,87 | 19,25 | 18,79 | 19,09 | 1,23% | - |