23,000$
Echtzeit-Aktienkurs W.K. Kellogg Co.
Bid:
Ask:
Aktienkurse zur W.K. Kellogg Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 22,99 | 23,01 | 22,99 | 23,00 | 0,00% | 7.168.864,00 |
| 24.09.2025 | 23,00 | 23,01 | 22,98 | 23,00 | 0,04% | 2.330.069,00 |
| 23.09.2025 | 23,00 | 23,01 | 22,98 | 22,99 | -0,04% | 1.876.431,00 |
| 22.09.2025 | 23,00 | 23,01 | 22,98 | 23,00 | 0,00% | 499.331,00 |
| 19.09.2025 | 23,01 | 23,01 | 22,98 | 23,00 | 0,09% | 2.515.089,00 |
| 18.09.2025 | 22,98 | 23,00 | 22,97 | 22,98 | 0,00% | 451.629,00 |
| 17.09.2025 | 22,99 | 23,01 | 22,97 | 22,98 | -0,04% | 509.521,00 |
| 16.09.2025 | 22,99 | 23,00 | 22,98 | 22,99 | 0,04% | 904.103,00 |
| 15.09.2025 | 22,99 | 23,00 | 22,97 | 22,98 | 0,00% | 614.319,00 |
| 12.09.2025 | 22,98 | 22,99 | 22,96 | 22,98 | -0,04% | 2.212.565,00 |
| 11.09.2025 | 23,00 | 23,00 | 22,98 | 22,99 | -0,04% | 417.181,00 |
| 10.09.2025 | 22,97 | 23,00 | 22,97 | 23,00 | 0,09% | 1.335.826,00 |
| 09.09.2025 | 22,97 | 23,00 | 22,97 | 22,98 | 0,00% | 1.059.341,00 |
| 08.09.2025 | 22,95 | 22,98 | 22,95 | 22,98 | 0,04% | 1.547.154,00 |
| 05.09.2025 | 22,93 | 22,98 | 22,93 | 22,97 | 0,17% | 2.506.112,00 |
| 04.09.2025 | 22,92 | 22,97 | 22,92 | 22,93 | -0,17% | 839.080,00 |
| 03.09.2025 | 22,90 | 22,99 | 22,90 | 22,97 | 0,13% | 1.996.791,00 |
| 02.09.2025 | 22,91 | 22,97 | 22,87 | 22,94 | 0,09% | 465.735,00 |
| 29.08.2025 | 22,96 | 23,03 | 22,89 | 22,92 | -0,43% | 1.341.885,00 |
| 28.08.2025 | 23,03 | 23,05 | 23,02 | 23,02 | 0,00% | 546.550,00 |
| 27.08.2025 | 22,99 | 23,06 | 22,99 | 23,02 | 0,09% | 753.507,00 |
| 26.08.2025 | 22,98 | 23,02 | 22,98 | 23,00 | 0,09% | 762.355,00 |
| 25.08.2025 | 22,98 | 23,00 | 22,97 | 22,98 | 0,04% | 1.011.184,00 |
| 22.08.2025 | 23,00 | 23,04 | 22,97 | 22,97 | -0,09% | 646.767,00 |
| 21.08.2025 | 22,97 | 23,02 | 22,97 | 22,99 | -0,04% | 580.694,00 |
| 20.08.2025 | 23,00 | 23,03 | 22,96 | 23,00 | 0,17% | 1.106.074,00 |
| 19.08.2025 | 23,03 | 23,05 | 22,95 | 22,96 | -0,17% | 751.204,00 |
| 18.08.2025 | 23,03 | 23,06 | 22,97 | 23,00 | -0,13% | 643.919,00 |
| 15.08.2025 | 23,02 | 23,05 | 23,00 | 23,03 | 0,00% | 958.265,00 |
| 14.08.2025 | 23,02 | 23,08 | 23,01 | 23,03 | -0,26% | 1.156.616,00 |
| 13.08.2025 | 23,01 | 23,12 | 23,00 | 23,09 | 0,26% | 605.781,00 |
| 12.08.2025 | 23,10 | 23,10 | 23,02 | 23,03 | -0,13% | 1.302.030,00 |
| 11.08.2025 | 23,13 | 23,13 | 23,01 | 23,06 | -0,04% | 651.053,00 |
| 08.08.2025 | 23,20 | 23,22 | 23,04 | 23,07 | -0,56% | 1.089.155,00 |
| 07.08.2025 | 23,14 | 23,25 | 22,98 | 23,20 | 0,00% | 660.356,00 |
| 06.08.2025 | 23,09 | 23,23 | 23,04 | 23,20 | 0,30% | 625.195,00 |
| 05.08.2025 | 23,20 | 23,35 | 22,98 | 23,13 | -0,30% | 783.429,00 |
| 04.08.2025 | 23,11 | 23,23 | 23,04 | 23,20 | 0,52% | 878.372,00 |
| 01.08.2025 | 23,05 | 23,10 | 22,90 | 23,08 | 0,13% | 833.970,00 |
| 31.07.2025 | 22,92 | 23,06 | 22,88 | 23,05 | 0,30% | 955.991,00 |
| 30.07.2025 | 23,07 | 23,09 | 22,82 | 22,98 | -0,30% | 907.108,00 |
| 29.07.2025 | 23,09 | 23,21 | 23,05 | 23,05 | -0,30% | 765.603,00 |
| 28.07.2025 | 23,09 | 23,17 | 23,03 | 23,12 | -0,09% | 502.020,00 |
| 25.07.2025 | 23,21 | 23,25 | 23,01 | 23,14 | 0,04% | 662.013,00 |
| 24.07.2025 | 23,39 | 23,42 | 23,13 | 23,13 | -1,15% | 1.214.437,00 |
| 23.07.2025 | 23,44 | 23,51 | 23,37 | 23,40 | -0,04% | 1.302.289,00 |
| 22.07.2025 | 23,38 | 23,50 | 23,31 | 23,41 | 0,47% | 1.656.960,00 |
| 21.07.2025 | 23,25 | 23,40 | 23,19 | 23,30 | 0,30% | 1.195.398,00 |
| 18.07.2025 | 23,40 | 23,49 | 23,14 | 23,23 | -1,23% | 1.208.000,00 |
| 17.07.2025 | 23,12 | 23,56 | 23,11 | 23,52 | 1,47% | 1.749.302,00 |
| 16.07.2025 | 23,02 | 23,18 | 23,02 | 23,18 | 0,35% | 1.675.921,00 |
| 15.07.2025 | 22,99 | 23,10 | 22,94 | 23,10 | 0,43% | 3.036.368,00 |
| 14.07.2025 | 22,89 | 23,07 | 22,85 | 23,00 | 0,48% | 3.479.008,00 |
| 11.07.2025 | 22,86 | 22,93 | 22,82 | 22,89 | 0,13% | 6.888.482,00 |
| 10.07.2025 | 22,85 | 22,96 | 22,81 | 22,86 | 30,63% | 37.353.363,00 |
| 09.07.2025 | 17,00 | 17,67 | 16,88 | 17,50 | 3,49% | 6.407.974,00 |
| 08.07.2025 | 16,91 | 17,18 | 16,35 | 16,91 | -1,17% | 2.214.484,00 |
| 07.07.2025 | 17,32 | 17,97 | 16,76 | 17,11 | -2,34% | 2.415.006,00 |
| 03.07.2025 | 17,86 | 17,90 | 17,24 | 17,52 | -2,18% | 559.540,00 |
| 02.07.2025 | 17,26 | 17,92 | 16,90 | 17,91 | 5,04% | 1.119.092,00 |
| 01.07.2025 | 15,99 | 17,65 | 15,58 | 17,05 | 6,96% | 2.841.609,00 |
| 30.06.2025 | 15,94 | 16,16 | 15,79 | 15,94 | -0,38% | 849.887,00 |
| 27.06.2025 | 15,66 | 16,06 | 15,53 | 16,00 | 2,63% | 1.435.151,00 |
| 26.06.2025 | 15,54 | 15,77 | 15,40 | 15,59 | 0,91% | 604.243,00 |
| 25.06.2025 | 15,57 | 15,66 | 15,38 | 15,45 | -2,09% | 961.516,00 |
| 24.06.2025 | 15,94 | 16,04 | 15,74 | 15,78 | -0,82% | 652.853,00 |
| 23.06.2025 | 15,62 | 15,91 | 15,51 | 15,91 | 1,27% | 714.376,00 |
| 20.06.2025 | 15,74 | 15,96 | 15,44 | 15,71 | 0,45% | 1.578.461,00 |
| 18.06.2025 | 15,60 | 16,06 | 15,58 | 15,64 | -0,13% | 870.017,00 |
| 17.06.2025 | 15,60 | 15,90 | 15,55 | 15,66 | -0,45% | 658.448,00 |
| 16.06.2025 | 15,74 | 16,07 | 15,52 | 15,73 | 1,09% | 851.451,00 |
| 13.06.2025 | 15,63 | 15,82 | 15,51 | 15,56 | -0,77% | 504.420,00 |
| 12.06.2025 | 15,53 | 15,88 | 15,47 | 15,68 | 0,84% | 636.000,00 |
| 11.06.2025 | 16,13 | 16,13 | 15,43 | 15,55 | -2,93% | 1.315.011,00 |
| 10.06.2025 | 16,03 | 16,10 | 15,76 | 16,02 | 0,56% | 670.354,00 |
| 09.06.2025 | 15,60 | 15,99 | 15,57 | 15,93 | 1,59% | 732.474,00 |
| 06.06.2025 | 15,75 | 15,84 | 15,48 | 15,68 | 0,19% | 628.677,00 |
| 05.06.2025 | 15,65 | 15,78 | 15,32 | 15,65 | -0,51% | 999.162,00 |
| 04.06.2025 | 16,28 | 16,32 | 15,72 | 15,73 | -2,90% | 724.119,00 |
| 03.06.2025 | 16,00 | 16,37 | 15,89 | 16,20 | 1,31% | 902.677,00 |
| 02.06.2025 | 16,77 | 16,84 | 15,96 | 15,99 | -5,50% | 1.046.874,00 |
| 30.05.2025 | 17,14 | 17,14 | 16,89 | 16,92 | -0,99% | 743.021,00 |
| 29.05.2025 | 17,00 | 17,28 | 16,79 | 17,09 | 0,71% | 809.651,00 |
| 28.05.2025 | 17,33 | 17,48 | 16,94 | 16,97 | -1,85% | 708.506,00 |
| 27.05.2025 | 17,41 | 17,68 | 17,29 | 17,29 | 0,58% | 592.998,00 |
| 23.05.2025 | 17,33 | 17,44 | 16,95 | 17,19 | -1,49% | 544.352,00 |
| 22.05.2025 | 17,48 | 17,50 | 17,25 | 17,45 | -0,40% | 435.804,00 |
| 21.05.2025 | 17,73 | 17,82 | 17,34 | 17,52 | -1,57% | 552.124,00 |
| 20.05.2025 | 17,95 | 18,19 | 17,80 | 17,80 | -0,39% | 895.945,00 |
| 19.05.2025 | 18,24 | 18,35 | 17,66 | 17,87 | -2,14% | 615.481,00 |
| 16.05.2025 | 17,99 | 18,30 | 17,98 | 18,26 | 1,67% | 690.943,00 |
| 15.05.2025 | 17,45 | 17,96 | 17,40 | 17,96 | 3,70% | 739.917,00 |
| 14.05.2025 | 17,65 | 17,87 | 17,27 | 17,32 | -2,31% | 963.301,00 |
| 13.05.2025 | 17,64 | 17,79 | 17,31 | 17,73 | 1,03% | 885.161,00 |
| 12.05.2025 | 17,29 | 17,66 | 17,05 | 17,55 | 3,17% | 720.336,00 |
| 09.05.2025 | 17,09 | 17,23 | 16,98 | 17,01 | -0,70% | 683.459,00 |
| 08.05.2025 | 17,18 | 17,41 | 16,90 | 17,13 | -0,58% | 1.101.833,00 |
| 07.05.2025 | 17,76 | 17,76 | 16,34 | 17,23 | -3,90% | 1.820.401,00 |
| 06.05.2025 | 15,00 | 17,97 | 14,80 | 17,93 | 3,28% | 2.370.985,00 |
| 05.05.2025 | 17,86 | 17,89 | 17,34 | 17,36 | -3,18% | 722.259,00 |