77,250€
1,59%
Echtzeit-Aktienkurs Kellanova
Bid:
Ask:
Aktienkurse zur Kellanova Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 76,76 | 77,32 | 75,98 | 77,22 | 1,55% | 75,00 |
| 20.11.2024 | 75,86 | 76,04 | 75,86 | 76,04 | 0,61% | - |
| 19.11.2024 | 75,90 | 75,90 | 75,58 | 75,58 | -0,37% | - |
| 18.11.2024 | 76,04 | 76,04 | 75,86 | 75,86 | -0,76% | - |
| 15.11.2024 | 75,90 | 76,44 | 75,90 | 76,44 | 0,21% | - |
| 14.11.2024 | 76,56 | 76,56 | 76,28 | 76,28 | 0,34% | - |
| 13.11.2024 | 75,78 | 76,02 | 75,78 | 76,02 | 0,00% | 100,00 |
| 12.11.2024 | 75,82 | 76,02 | 75,82 | 76,02 | 0,58% | - |
| 11.11.2024 | 75,68 | 75,68 | 75,58 | 75,58 | 1,26% | - |
| 08.11.2024 | 74,54 | 74,64 | 74,12 | 74,64 | 0,40% | 40,00 |
| 07.11.2024 | 74,88 | 74,88 | 74,34 | 74,34 | -0,80% | - |
| 06.11.2024 | 74,70 | 74,94 | 74,70 | 74,94 | 2,01% | - |
| 05.11.2024 | 73,84 | 73,84 | 73,46 | 73,46 | 0,00% | - |
| 04.11.2024 | 73,50 | 73,50 | 73,46 | 73,46 | -0,41% | 3,00 |
| 01.11.2024 | 74,02 | 74,02 | 73,76 | 73,76 | -0,19% | - |
| 31.10.2024 | 74,04 | 74,04 | 73,90 | 73,90 | 0,05% | - |
| 30.10.2024 | 74,32 | 74,32 | 73,86 | 73,86 | -0,59% | - |
| 29.10.2024 | 74,46 | 74,46 | 74,30 | 74,30 | 0,13% | - |
| 28.10.2024 | 74,94 | 74,94 | 74,08 | 74,20 | 0,08% | 20,00 |
| 25.10.2024 | 74,42 | 74,42 | 74,14 | 74,14 | -0,62% | - |
| 24.10.2024 | 74,64 | 74,64 | 74,52 | 74,60 | 0,03% | 400,00 |
| 23.10.2024 | 74,10 | 74,58 | 74,10 | 74,58 | -0,03% | - |
| 22.10.2024 | 74,52 | 74,60 | 74,52 | 74,60 | 0,59% | - |
| 21.10.2024 | 74,34 | 74,34 | 74,16 | 74,16 | 0,16% | - |
| 18.10.2024 | 74,30 | 74,30 | 74,04 | 74,04 | -0,35% | - |
| 17.10.2024 | 74,34 | 74,34 | 74,30 | 74,30 | 0,68% | - |
| 16.10.2024 | 74,60 | 74,60 | 73,80 | 73,80 | 0,24% | 10,00 |
| 15.10.2024 | 73,50 | 73,62 | 73,42 | 73,62 | 0,57% | 365,00 |
| 14.10.2024 | 73,36 | 73,36 | 73,20 | 73,20 | 0,05% | 22,00 |
| 11.10.2024 | 73,30 | 73,30 | 73,16 | 73,16 | 0,03% | - |
| 10.10.2024 | 73,54 | 73,54 | 73,14 | 73,14 | 0,14% | - |
| 09.10.2024 | 73,00 | 73,04 | 72,62 | 73,04 | 0,25% | 64,00 |
| 08.10.2024 | 72,90 | 72,90 | 72,86 | 72,86 | 0,00% | - |
| 07.10.2024 | 73,12 | 73,12 | 72,86 | 72,86 | -0,19% | - |
| 04.10.2024 | 72,82 | 73,00 | 72,82 | 73,00 | 0,52% | - |
| 03.10.2024 | 72,62 | 72,62 | 72,62 | 72,62 | 0,28% | - |
| 02.10.2024 | 72,36 | 72,42 | 72,36 | 72,42 | 0,06% | - |
| 01.10.2024 | 71,56 | 72,38 | 71,56 | 72,38 | 0,84% | 200,00 |
| 30.09.2024 | 71,96 | 71,96 | 71,78 | 71,78 | 0,28% | - |
| 27.09.2024 | 71,96 | 71,96 | 71,58 | 71,58 | -0,45% | - |
| 26.09.2024 | 72,18 | 73,34 | 71,90 | 71,90 | 0,59% | 10,00 |
| 25.09.2024 | 71,52 | 71,52 | 71,48 | 71,48 | -0,64% | - |
| 24.09.2024 | 71,96 | 71,96 | 71,94 | 71,94 | -0,17% | - |
| 23.09.2024 | 72,16 | 72,92 | 72,06 | 72,06 | 0,33% | 715,00 |
| 20.09.2024 | 71,62 | 71,82 | 71,46 | 71,82 | -0,25% | 200,00 |
| 19.09.2024 | 72,60 | 72,60 | 72,00 | 72,00 | -0,03% | - |
| 18.09.2024 | 72,28 | 72,28 | 72,02 | 72,02 | -0,66% | - |
| 17.09.2024 | 72,14 | 72,50 | 71,84 | 72,50 | 0,75% | 127,00 |
| 16.09.2024 | 71,98 | 73,26 | 71,96 | 71,96 | 0,08% | 6,00 |
| 13.09.2024 | 72,06 | 72,06 | 71,72 | 71,90 | -0,39% | 4,00 |
| 12.09.2024 | 72,34 | 72,34 | 71,92 | 72,18 | 0,11% | 20,00 |
| 11.09.2024 | 72,04 | 72,10 | 72,04 | 72,10 | -0,17% | - |
| 10.09.2024 | 72,18 | 72,24 | 72,18 | 72,22 | 0,17% | 40,00 |
| 09.09.2024 | 72,40 | 72,60 | 72,10 | 72,10 | 0,42% | 200,00 |
| 06.09.2024 | 71,08 | 71,86 | 71,08 | 71,80 | 0,34% | 500,00 |
| 05.09.2024 | 71,52 | 71,56 | 71,52 | 71,56 | -1,02% | - |
| 04.09.2024 | 71,54 | 72,60 | 71,54 | 72,30 | 0,33% | 1.530,00 |
| 03.09.2024 | 71,12 | 72,24 | 71,12 | 72,06 | -0,55% | 196,00 |
| 02.09.2024 | 72,46 | 72,46 | 72,46 | 72,46 | 0,39% | - |
| 30.08.2024 | 72,46 | 72,46 | 72,18 | 72,18 | 0,11% | - |
| 29.08.2024 | 72,26 | 72,26 | 71,98 | 72,10 | 0,25% | 350,00 |
| 28.08.2024 | 72,16 | 72,16 | 71,92 | 71,92 | 0,17% | 190,00 |
| 27.08.2024 | 71,90 | 71,90 | 71,80 | 71,80 | 0,17% | 200,00 |
| 26.08.2024 | 71,64 | 71,68 | 71,42 | 71,68 | -0,08% | 160,00 |
| 23.08.2024 | 72,30 | 72,30 | 71,74 | 71,74 | -0,36% | 55,00 |
| 22.08.2024 | 72,08 | 72,08 | 71,64 | 72,00 | 0,64% | 480,00 |
| 21.08.2024 | 72,02 | 72,02 | 71,54 | 71,54 | -0,36% | 640,00 |
| 20.08.2024 | 72,12 | 72,12 | 71,78 | 71,80 | -0,36% | 15,00 |
| 19.08.2024 | 72,34 | 72,34 | 71,96 | 72,06 | -0,85% | 150,00 |
| 16.08.2024 | 72,48 | 73,00 | 72,28 | 72,68 | 0,11% | 1.791,00 |
| 15.08.2024 | 72,54 | 73,00 | 72,50 | 72,60 | 0,14% | 1.561,00 |
| 14.08.2024 | 73,50 | 75,00 | 70,48 | 72,50 | 7,28% | 2.010,00 |
| 13.08.2024 | 67,58 | 67,58 | 67,10 | 67,58 | -0,85% | 250,00 |
| 12.08.2024 | 67,40 | 68,16 | 67,40 | 68,16 | 0,59% | 10,00 |
| 09.08.2024 | 67,74 | 67,94 | 67,38 | 67,76 | 0,62% | 625,00 |
| 08.08.2024 | 66,44 | 67,34 | 66,44 | 67,34 | -0,97% | - |
| 07.08.2024 | 65,96 | 68,00 | 65,96 | 68,00 | 1,49% | 492,00 |
| 06.08.2024 | 65,28 | 67,32 | 65,00 | 67,00 | 2,73% | 541,00 |
| 05.08.2024 | 58,60 | 69,88 | 58,60 | 65,22 | 14,62% | 3.861,00 |
| 02.08.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 2,60% | - |
| 01.08.2024 | 53,42 | 56,00 | 53,42 | 55,46 | 4,29% | 12,00 |
| 31.07.2024 | 52,96 | 53,18 | 52,96 | 53,18 | 0,42% | - |
| 30.07.2024 | 52,60 | 52,96 | 52,60 | 52,96 | 0,99% | - |
| 29.07.2024 | 52,90 | 53,60 | 52,44 | 52,44 | -0,08% | 155,00 |
| 26.07.2024 | 52,68 | 52,68 | 52,28 | 52,48 | -1,32% | 50,00 |
| 25.07.2024 | 52,66 | 53,18 | 52,66 | 53,18 | 2,27% | - |
| 24.07.2024 | 51,82 | 52,00 | 51,82 | 52,00 | -1,40% | - |
| 23.07.2024 | 52,62 | 52,74 | 52,62 | 52,74 | 0,00% | - |
| 22.07.2024 | 53,18 | 53,18 | 52,74 | 52,74 | -1,42% | - |
| 19.07.2024 | 53,84 | 53,84 | 53,50 | 53,50 | -0,74% | 120,00 |
| 18.07.2024 | 53,76 | 53,90 | 53,38 | 53,90 | 0,79% | 63,00 |
| 17.07.2024 | 52,30 | 53,48 | 52,30 | 53,48 | 1,83% | - |
| 16.07.2024 | 51,56 | 52,52 | 51,56 | 52,52 | 2,10% | - |
| 15.07.2024 | 51,78 | 51,78 | 51,30 | 51,44 | -1,34% | 150,00 |
| 12.07.2024 | 52,14 | 52,14 | 52,14 | 52,14 | -0,23% | - |
| 11.07.2024 | 52,26 | 52,26 | 52,26 | 52,26 | 0,77% | - |
| 10.07.2024 | 51,86 | 51,86 | 51,86 | 51,86 | -1,29% | - |
| 09.07.2024 | 51,64 | 52,54 | 51,64 | 52,54 | 2,02% | 130,00 |
| 08.07.2024 | 51,78 | 51,78 | 51,50 | 51,50 | -1,64% | 32,00 |
| 05.07.2024 | 52,36 | 52,36 | 52,36 | 52,36 | -0,15% | - |