Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 71,12 | 72,28 | 70,82 | 70,82 | -0,34% | 11,00 |
| 14.10.2025 | 71,10 | 71,10 | 71,06 | 71,06 | -0,62% | - |
| 13.10.2025 | 71,00 | 71,50 | 71,00 | 71,50 | 0,51% | 1.100,00 |
| 10.10.2025 | 71,38 | 71,38 | 71,14 | 71,14 | 0,28% | - |
| 09.10.2025 | 70,84 | 70,94 | 70,84 | 70,94 | 0,34% | - |
| 08.10.2025 | 71,06 | 71,12 | 70,62 | 70,70 | 0,28% | 279,00 |
| 07.10.2025 | 70,24 | 70,50 | 70,24 | 70,50 | 0,40% | - |
| 06.10.2025 | 69,94 | 70,22 | 69,94 | 70,22 | -0,17% | 62,00 |
| 03.10.2025 | 70,34 | 70,34 | 70,34 | 70,34 | 0,92% | - |
| 02.10.2025 | 69,84 | 69,84 | 69,70 | 69,70 | -1,33% | - |
| 01.10.2025 | 69,12 | 70,64 | 69,12 | 70,64 | 1,93% | 10,00 |
| 30.09.2025 | 69,48 | 69,48 | 69,30 | 69,30 | 0,46% | 4,00 |
| 29.09.2025 | 66,30 | 68,98 | 66,30 | 68,98 | 4,99% | 40,00 |
| 26.09.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 1,30% | - |
| 25.09.2025 | 65,28 | 65,28 | 64,86 | 64,86 | -0,52% | 40,00 |
| 24.09.2025 | 65,12 | 65,20 | 65,12 | 65,20 | 0,18% | 80,00 |
| 23.09.2025 | 65,08 | 65,08 | 65,08 | 65,08 | -0,79% | - |
| 22.09.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -0,03% | - |
| 19.09.2025 | 66,10 | 66,10 | 65,62 | 65,62 | -1,20% | - |
| 18.09.2025 | 66,56 | 66,56 | 66,42 | 66,42 | -0,18% | - |
| 17.09.2025 | 66,66 | 66,66 | 66,54 | 66,54 | -0,09% | - |
| 16.09.2025 | 66,86 | 66,86 | 66,60 | 66,60 | -0,42% | - |
| 15.09.2025 | 67,26 | 67,26 | 66,88 | 66,88 | -0,80% | - |
| 12.09.2025 | 67,58 | 67,58 | 67,42 | 67,42 | 0,30% | - |
| 10.09.2025 | 67,52 | 67,52 | 67,22 | 67,22 | -0,41% | - |
| 09.09.2025 | 67,61 | 67,78 | 67,12 | 67,50 | -0,18% | - |
| 08.09.2025 | 68,38 | 68,53 | 67,26 | 67,62 | 0,39% | - |
| 05.09.2025 | 67,86 | 67,86 | 67,36 | 67,36 | -0,24% | - |
| 04.09.2025 | 67,46 | 67,52 | 67,46 | 67,52 | 0,57% | - |
| 03.09.2025 | 67,28 | 67,28 | 67,14 | 67,14 | -0,18% | - |
| 02.09.2025 | 67,22 | 67,26 | 67,22 | 67,26 | -0,44% | - |
| 01.09.2025 | 67,56 | 67,56 | 67,56 | 67,56 | 0,12% | - |
| 29.08.2025 | 67,70 | 67,70 | 67,48 | 67,48 | -0,41% | - |
| 28.08.2025 | 68,40 | 68,40 | 67,66 | 67,76 | -0,99% | 500,00 |
| 27.08.2025 | 68,40 | 68,44 | 68,40 | 68,44 | 0,56% | - |
| 26.08.2025 | 68,36 | 68,36 | 68,06 | 68,06 | 0,21% | - |
| 25.08.2025 | 68,16 | 68,16 | 67,92 | 67,92 | -0,61% | - |
| 22.08.2025 | 68,74 | 68,78 | 68,34 | 68,34 | 0,03% | 150,00 |
| 21.08.2025 | 68,38 | 68,38 | 68,32 | 68,32 | 0,18% | - |
| 20.08.2025 | 68,38 | 68,38 | 68,20 | 68,20 | 0,12% | - |
| 19.08.2025 | 68,24 | 68,24 | 67,88 | 68,12 | 0,03% | 250,00 |
| 18.08.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 0,15% | - |
| 15.08.2025 | 68,04 | 68,04 | 68,00 | 68,00 | -0,38% | - |
| 14.08.2025 | 68,12 | 68,26 | 68,12 | 68,26 | 0,41% | - |
| 13.08.2025 | 67,94 | 67,98 | 67,94 | 67,98 | -0,47% | - |
| 12.08.2025 | 68,68 | 68,68 | 68,30 | 68,30 | -0,12% | - |
| 11.08.2025 | 68,40 | 68,40 | 68,38 | 68,38 | 0,23% | - |
| 08.08.2025 | 68,56 | 68,56 | 68,22 | 68,22 | 0,18% | - |
| 07.08.2025 | 68,08 | 68,10 | 68,08 | 68,10 | -0,03% | - |
| 06.08.2025 | 68,84 | 68,84 | 68,12 | 68,12 | -1,05% | 264,00 |
| 05.08.2025 | 69,14 | 69,14 | 68,84 | 68,84 | 0,50% | - |
| 04.08.2025 | 68,98 | 68,98 | 68,50 | 68,50 | -0,29% | - |
| 01.08.2025 | 69,36 | 69,36 | 68,70 | 68,70 | -1,18% | - |
| 31.07.2025 | 69,64 | 69,64 | 69,52 | 69,52 | 0,26% | - |
| 30.07.2025 | 69,12 | 69,34 | 69,12 | 69,34 | 0,81% | - |
| 29.07.2025 | 68,72 | 68,78 | 68,72 | 68,78 | 0,97% | - |
| 28.07.2025 | 68,14 | 68,14 | 67,78 | 68,12 | 0,59% | 72,00 |
| 25.07.2025 | 67,80 | 67,80 | 67,72 | 67,72 | 0,53% | - |
| 24.07.2025 | 67,54 | 67,54 | 67,36 | 67,36 | -0,65% | - |
| 23.07.2025 | 68,14 | 68,14 | 67,52 | 67,80 | -0,09% | 360,00 |
| 22.07.2025 | 67,96 | 67,96 | 67,84 | 67,86 | -0,21% | 5,00 |
| 21.07.2025 | 68,52 | 68,52 | 68,00 | 68,00 | -0,32% | - |
| 18.07.2025 | 68,68 | 68,68 | 68,22 | 68,22 | -0,15% | - |
| 17.07.2025 | 68,46 | 68,46 | 68,10 | 68,32 | 0,09% | 25,00 |
| 16.07.2025 | 68,30 | 68,30 | 68,26 | 68,26 | -0,06% | - |
| 15.07.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 0,44% | - |
| 14.07.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | 3,00 |
| 11.07.2025 | 68,20 | 68,20 | 67,26 | 68,00 | -0,29% | 150,00 |
| 10.07.2025 | 67,74 | 68,20 | 67,74 | 68,20 | 0,44% | 25,00 |
| 09.07.2025 | 67,90 | 67,90 | 67,90 | 67,90 | -0,06% | - |
| 08.07.2025 | 67,90 | 67,94 | 67,90 | 67,94 | 0,86% | - |
| 07.07.2025 | 67,82 | 67,82 | 67,36 | 67,36 | -0,33% | 100,00 |
| 04.07.2025 | 67,58 | 67,58 | 67,58 | 67,58 | -0,62% | - |
| 03.07.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,15% | - |
| 02.07.2025 | 67,80 | 67,90 | 67,80 | 67,90 | 0,30% | - |
| 01.07.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 0,00% | - |
| 30.06.2025 | 67,62 | 67,70 | 67,60 | 67,70 | 0,59% | 4,00 |
| 27.06.2025 | 67,26 | 67,30 | 67,26 | 67,30 | -0,44% | - |
| 26.06.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,18% | - |
| 25.06.2025 | 67,74 | 67,74 | 67,42 | 67,48 | -0,35% | 21,00 |
| 24.06.2025 | 68,02 | 68,02 | 67,72 | 67,72 | -0,38% | 270,00 |
| 23.06.2025 | 67,88 | 67,98 | 67,88 | 67,98 | 0,80% | - |
| 20.06.2025 | 67,74 | 67,74 | 67,44 | 67,44 | -1,40% | 20,00 |
| 19.06.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -1,53% | - |
| 18.06.2025 | 69,46 | 69,46 | 69,46 | 69,46 | 1,22% | - |
| 17.06.2025 | 68,62 | 68,62 | 68,62 | 68,62 | 0,09% | - |
| 16.06.2025 | 68,90 | 68,90 | 68,56 | 68,56 | 1,60% | 50,00 |
| 13.06.2025 | 67,48 | 67,48 | 67,48 | 67,48 | -3,60% | - |
| 12.06.2025 | 70,24 | 70,24 | 70,00 | 70,00 | -1,13% | 40,00 |
| 11.06.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -0,37% | - |
| 10.06.2025 | 71,38 | 71,38 | 71,06 | 71,06 | -0,50% | 200,00 |
| 09.06.2025 | 71,42 | 71,42 | 71,42 | 71,42 | 0,17% | - |
| 06.06.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,48% | - |
| 05.06.2025 | 71,44 | 71,44 | 70,96 | 70,96 | -1,00% | 210,00 |
| 04.06.2025 | 71,68 | 71,68 | 71,68 | 71,68 | 0,56% | - |
| 03.06.2025 | 71,34 | 71,34 | 71,28 | 71,28 | -0,28% | 28,00 |
| 02.06.2025 | 71,50 | 71,50 | 71,48 | 71,48 | -0,89% | 130,00 |
| 30.05.2025 | 72,12 | 72,12 | 72,12 | 72,12 | 0,06% | - |
| 29.05.2025 | 73,08 | 73,08 | 72,08 | 72,08 | -0,36% | - |
| 28.05.2025 | 72,52 | 72,56 | 72,34 | 72,34 | 0,33% | 60,00 |