83,068$
0,01%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 82,98 | 83,10 | 82,95 | 83,06 | -0,08% | 2.633.660,00 |
| 30.10.2025 | 83,02 | 83,15 | 83,02 | 83,13 | 0,13% | 2.376.000,00 |
| 29.10.2025 | 83,00 | 83,11 | 82,96 | 83,02 | -0,08% | 2.444.899,00 |
| 28.10.2025 | 83,06 | 83,12 | 83,06 | 83,09 | -0,04% | 1.671.154,00 |
| 27.10.2025 | 83,09 | 83,14 | 83,00 | 83,12 | 0,11% | 1.317.084,00 |
| 24.10.2025 | 83,01 | 83,07 | 82,59 | 83,03 | 0,04% | 1.567.977,00 |
| 23.10.2025 | 82,90 | 83,04 | 82,90 | 83,00 | -0,03% | 2.045.856,00 |
| 22.10.2025 | 83,00 | 83,06 | 82,84 | 83,02 | 0,05% | 1.252.383,00 |
| 21.10.2025 | 83,05 | 83,05 | 82,90 | 82,98 | -0,07% | 1.360.521,00 |
| 20.10.2025 | 83,03 | 83,10 | 82,90 | 83,04 | 0,03% | 1.126.474,00 |
| 17.10.2025 | 82,93 | 83,03 | 82,87 | 83,01 | 0,11% | - |
| 16.10.2025 | 82,89 | 82,92 | 82,78 | 82,92 | 0,16% | 2.268.016,00 |
| 15.10.2025 | 82,95 | 82,95 | 82,76 | 82,79 | -0,19% | 2.178.368,00 |
| 14.10.2025 | 82,80 | 82,95 | 82,80 | 82,95 | 0,18% | 1.955.344,00 |
| 13.10.2025 | 82,32 | 82,90 | 82,32 | 82,80 | -0,07% | 1.785.739,00 |
| 10.10.2025 | 82,81 | 82,95 | 82,81 | 82,86 | 0,00% | 3.338.678,00 |
| 09.10.2025 | 82,90 | 82,93 | 82,80 | 82,86 | -0,01% | 2.093.565,00 |
| 08.10.2025 | 82,90 | 82,95 | 82,77 | 82,87 | -0,04% | 2.035.959,00 |
| 07.10.2025 | 82,91 | 82,99 | 82,80 | 82,90 | 0,29% | 3.722.512,00 |
| 06.10.2025 | 82,70 | 82,75 | 82,64 | 82,66 | -0,08% | 3.081.848,00 |
| 03.10.2025 | 82,66 | 82,78 | 82,62 | 82,73 | 0,10% | 3.188.831,00 |
| 02.10.2025 | 82,30 | 83,00 | 82,20 | 82,65 | 0,23% | 6.683.557,00 |
| 01.10.2025 | 82,10 | 82,50 | 81,89 | 82,46 | 0,54% | 5.120.877,00 |
| 30.09.2025 | 81,96 | 82,05 | 81,72 | 82,02 | 0,07% | 3.700.518,00 |
| 29.09.2025 | 81,70 | 82,01 | 81,58 | 81,96 | 5,16% | 9.518.269,00 |
| 26.09.2025 | 77,17 | 78,04 | 77,07 | 77,94 | 1,13% | 3.181.390,00 |
| 25.09.2025 | 77,07 | 77,46 | 76,76 | 77,07 | 0,14% | 3.085.753,00 |
| 24.09.2025 | 77,01 | 77,01 | 76,48 | 76,96 | -0,09% | 3.747.051,00 |
| 23.09.2025 | 77,00 | 77,16 | 76,82 | 77,03 | 0,04% | 3.122.063,00 |
| 22.09.2025 | 77,25 | 77,36 | 76,99 | 77,00 | -0,49% | 2.397.209,00 |
| 19.09.2025 | 78,22 | 78,22 | 77,20 | 77,38 | -1,05% | 6.204.949,00 |
| 18.09.2025 | 78,50 | 78,80 | 78,20 | 78,20 | -0,57% | 2.826.336,00 |
| 17.09.2025 | 79,42 | 79,58 | 78,06 | 78,65 | -0,97% | 5.896.242,00 |
| 16.09.2025 | 79,10 | 79,47 | 79,10 | 79,42 | 0,47% | 2.520.465,00 |
| 15.09.2025 | 79,47 | 79,50 | 78,99 | 79,05 | -0,48% | 1.840.183,00 |
| 12.09.2025 | 79,50 | 79,61 | 79,39 | 79,43 | -0,19% | 1.279.873,00 |
| 11.09.2025 | 79,12 | 79,65 | 79,07 | 79,58 | 0,68% | 2.330.640,00 |
| 10.09.2025 | 79,40 | 79,47 | 78,87 | 79,04 | -0,55% | 3.478.022,00 |
| 09.09.2025 | 79,42 | 79,67 | 79,39 | 79,48 | 0,15% | 2.421.700,00 |
| 08.09.2025 | 79,60 | 79,73 | 79,26 | 79,36 | -0,64% | 1.985.675,00 |
| 05.09.2025 | 79,67 | 79,94 | 79,38 | 79,87 | 0,49% | 3.493.197,00 |
| 04.09.2025 | 79,12 | 79,83 | 79,12 | 79,48 | 0,56% | 6.110.775,00 |
| 03.09.2025 | 79,05 | 79,06 | 78,69 | 79,04 | 0,13% | 2.985.975,00 |
| 02.09.2025 | 78,98 | 79,09 | 78,90 | 78,94 | -0,70% | 2.300.733,00 |
| 29.08.2025 | 79,48 | 79,65 | 79,27 | 79,50 | 0,04% | 3.564.816,00 |
| 28.08.2025 | 79,68 | 79,70 | 79,41 | 79,47 | -0,36% | 4.453.384,00 |
| 27.08.2025 | 79,82 | 79,94 | 79,70 | 79,76 | -0,06% | 1.394.120,00 |
| 26.08.2025 | 79,89 | 79,94 | 79,80 | 79,81 | -0,19% | 2.294.664,00 |
| 25.08.2025 | 80,03 | 80,11 | 79,91 | 79,96 | -0,24% | 1.514.896,00 |
| 22.08.2025 | 80,05 | 80,15 | 80,00 | 80,15 | 0,20% | 2.223.356,00 |
| 21.08.2025 | 80,05 | 80,11 | 79,92 | 79,99 | -0,06% | 2.023.742,00 |
| 20.08.2025 | 80,10 | 80,21 | 80,03 | 80,04 | -0,02% | 2.169.437,00 |
| 19.08.2025 | 80,10 | 80,13 | 80,01 | 80,06 | 0,05% | 1.330.258,00 |
| 18.08.2025 | 80,18 | 80,20 | 80,01 | 80,02 | -0,21% | 2.146.951,00 |
| 15.08.2025 | 80,05 | 80,21 | 80,02 | 80,19 | 0,14% | 1.978.374,00 |
| 14.08.2025 | 80,09 | 80,14 | 80,00 | 80,08 | -0,15% | 1.341.573,00 |
| 13.08.2025 | 80,16 | 80,23 | 80,00 | 80,20 | 0,01% | 1.918.271,00 |
| 12.08.2025 | 80,16 | 80,21 | 80,11 | 80,19 | 0,10% | 1.624.221,00 |
| 11.08.2025 | 80,10 | 80,20 | 80,00 | 80,11 | 0,05% | 1.816.196,00 |
| 08.08.2025 | 80,10 | 80,14 | 79,97 | 80,07 | -0,01% | 1.818.928,00 |
| 07.08.2025 | 79,95 | 80,08 | 79,85 | 80,08 | 0,30% | 2.191.620,00 |
| 06.08.2025 | 79,78 | 79,88 | 79,72 | 79,84 | 0,09% | 1.382.968,00 |
| 05.08.2025 | 80,00 | 80,10 | 79,75 | 79,77 | -0,40% | 2.462.763,00 |
| 04.08.2025 | 79,94 | 80,11 | 79,88 | 80,09 | 0,21% | 1.527.404,00 |
| 01.08.2025 | 79,63 | 80,01 | 79,63 | 79,92 | 0,11% | 2.574.883,00 |
| 31.07.2025 | 79,75 | 80,02 | 79,56 | 79,83 | 0,04% | 3.057.705,00 |
| 30.07.2025 | 80,15 | 80,15 | 79,80 | 79,80 | -0,42% | 1.961.463,00 |
| 29.07.2025 | 79,86 | 80,15 | 79,75 | 80,14 | 0,44% | 4.315.318,00 |
| 28.07.2025 | 79,80 | 79,88 | 79,75 | 79,79 | -0,05% | 1.855.958,00 |
| 25.07.2025 | 79,95 | 79,95 | 79,80 | 79,83 | -0,04% | 2.069.556,00 |
| 24.07.2025 | 79,95 | 79,99 | 79,82 | 79,86 | -0,05% | 2.267.163,00 |
| 23.07.2025 | 80,00 | 80,12 | 79,88 | 79,90 | -0,24% | 3.112.452,00 |
| 22.07.2025 | 79,85 | 80,11 | 79,75 | 80,09 | 0,40% | 3.230.674,00 |
| 21.07.2025 | 79,92 | 79,99 | 79,75 | 79,77 | -0,19% | 2.656.208,00 |
| 18.07.2025 | 80,10 | 80,15 | 79,89 | 79,92 | -0,08% | 2.127.696,00 |
| 17.07.2025 | 79,75 | 80,01 | 79,71 | 79,98 | 0,29% | 2.417.668,00 |
| 16.07.2025 | 79,45 | 79,79 | 79,42 | 79,75 | 0,40% | 3.046.441,00 |
| 15.07.2025 | 79,40 | 79,82 | 79,40 | 79,43 | -0,30% | 3.840.838,00 |
| 14.07.2025 | 79,39 | 79,72 | 79,35 | 79,67 | 0,29% | 2.822.694,00 |
| 11.07.2025 | 79,59 | 79,69 | 79,26 | 79,44 | -0,29% | 2.467.954,00 |
| 10.07.2025 | 79,20 | 79,74 | 79,17 | 79,67 | 0,57% | 3.316.375,00 |
| 09.07.2025 | 79,50 | 79,56 | 79,11 | 79,22 | -0,16% | 2.779.189,00 |
| 08.07.2025 | 79,50 | 79,64 | 79,35 | 79,35 | -0,39% | 2.822.384,00 |
| 07.07.2025 | 79,90 | 79,94 | 79,49 | 79,66 | -0,43% | 3.005.418,00 |
| 03.07.2025 | 80,00 | 80,06 | 79,84 | 80,00 | 0,00% | 1.739.002,00 |
| 02.07.2025 | 79,69 | 80,06 | 79,69 | 80,00 | 0,18% | 2.739.216,00 |
| 01.07.2025 | 79,45 | 79,92 | 79,35 | 79,86 | 0,41% | 4.650.709,00 |
| 30.06.2025 | 79,18 | 79,55 | 78,80 | 79,53 | 0,67% | 4.622.023,00 |
| 27.06.2025 | 78,79 | 79,24 | 78,78 | 79,00 | 0,23% | 4.948.662,00 |
| 26.06.2025 | 78,55 | 78,89 | 78,46 | 78,82 | 1,25% | 8.126.230,00 |
| 25.06.2025 | 78,48 | 78,48 | 77,78 | 77,85 | -0,85% | 5.298.761,00 |
| 24.06.2025 | 78,38 | 78,71 | 78,27 | 78,52 | -0,11% | 4.543.350,00 |
| 23.06.2025 | 78,70 | 78,78 | 78,13 | 78,61 | -0,08% | 3.475.849,00 |
| 20.06.2025 | 79,00 | 79,01 | 78,11 | 78,67 | -0,34% | 8.886.350,00 |
| 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% | 2.638.216,00 |
| 16.06.2025 | 80,19 | 80,40 | 79,94 | 80,30 | 0,53% | 4.836.008,00 |
| 13.06.2025 | 80,10 | 80,23 | 79,84 | 79,88 | -0,42% | 4.243.206,00 |
| 12.06.2025 | 81,73 | 81,73 | 79,96 | 80,22 | -1,70% | 11.451.340,00 |
| 11.06.2025 | 81,40 | 81,65 | 81,37 | 81,61 | 0,22% | 3.034.219,00 |