82,671$
-0,12%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 82,69 | 82,83 | 82,62 | 82,71 | -0,08% | - |
| 24.04.2025 | 82,68 | 82,85 | 82,65 | 82,77 | -0,10% | 3.282.661,00 |
| 23.04.2025 | 82,51 | 82,87 | 82,39 | 82,85 | 0,30% | 4.024.261,00 |
| 22.04.2025 | 82,43 | 82,61 | 82,43 | 82,60 | 0,23% | 2.423.250,00 |
| 21.04.2025 | 82,24 | 82,47 | 82,15 | 82,41 | 0,05% | 2.748.646,00 |
| 17.04.2025 | 82,22 | 82,52 | 82,22 | 82,37 | 0,10% | 1.933.265,00 |
| 16.04.2025 | 82,30 | 82,39 | 82,14 | 82,29 | -0,01% | 2.183.565,00 |
| 15.04.2025 | 82,45 | 82,45 | 82,27 | 82,30 | -0,18% | 1.372.345,00 |
| 14.04.2025 | 81,98 | 82,46 | 81,98 | 82,45 | 0,19% | 2.014.152,00 |
| 11.04.2025 | 82,16 | 82,29 | 82,08 | 82,29 | 0,18% | 3.467.023,00 |
| 10.04.2025 | 82,11 | 82,35 | 82,00 | 82,14 | -0,15% | 3.527.739,00 |
| 09.04.2025 | 81,60 | 82,47 | 81,50 | 82,26 | 0,70% | 5.288.478,00 |
| 08.04.2025 | 82,09 | 82,13 | 81,66 | 81,69 | 0,06% | 4.985.103,00 |
| 07.04.2025 | 82,19 | 82,25 | 81,60 | 81,64 | -0,73% | 9.789.086,00 |
| 04.04.2025 | 82,40 | 82,50 | 82,16 | 82,24 | -0,38% | 5.082.509,00 |
| 03.04.2025 | 82,42 | 82,59 | 82,36 | 82,55 | 0,12% | 2.143.600,00 |
| 02.04.2025 | 82,47 | 82,53 | 82,42 | 82,45 | -0,06% | 1.956.974,00 |
| 01.04.2025 | 82,45 | 82,50 | 82,40 | 82,50 | 0,01% | 2.316.609,00 |
| 31.03.2025 | 82,60 | 82,65 | 82,36 | 82,49 | 0,02% | 3.027.546,00 |
| 28.03.2025 | 82,51 | 82,59 | 82,36 | 82,47 | 0,02% | 1.328.231,00 |
| 27.03.2025 | 82,49 | 82,55 | 82,44 | 82,45 | 0,00% | 1.003.705,00 |
| 26.03.2025 | 82,39 | 82,62 | 82,36 | 82,45 | 0,07% | 1.973.120,00 |
| 25.03.2025 | 82,33 | 82,42 | 82,33 | 82,39 | -0,13% | 1.734.446,00 |
| 24.03.2025 | 82,35 | 82,50 | 82,31 | 82,50 | -0,01% | 3.348.879,00 |
| 21.03.2025 | 82,30 | 82,51 | 82,26 | 82,51 | 0,22% | 3.087.145,00 |
| 20.03.2025 | 82,47 | 82,47 | 82,26 | 82,33 | -0,02% | 3.693.277,00 |
| 19.03.2025 | 82,37 | 82,46 | 82,35 | 82,35 | 0,00% | 1.245.628,00 |
| 18.03.2025 | 82,49 | 82,50 | 82,30 | 82,35 | -0,04% | 1.605.481,00 |
| 17.03.2025 | 82,22 | 82,43 | 82,22 | 82,38 | 0,18% | 1.426.144,00 |
| 14.03.2025 | 82,28 | 82,33 | 82,19 | 82,23 | -0,09% | 2.021.662,00 |
| 13.03.2025 | 82,49 | 82,49 | 82,26 | 82,30 | 0,01% | 1.892.642,00 |
| 12.03.2025 | 82,35 | 82,42 | 82,25 | 82,29 | 0,07% | 1.884.530,00 |
| 11.03.2025 | 82,50 | 82,50 | 82,21 | 82,23 | -0,27% | 3.907.630,00 |
| 10.03.2025 | 82,49 | 82,58 | 82,43 | 82,45 | 0,00% | 2.778.725,00 |
| 07.03.2025 | 82,50 | 82,67 | 82,37 | 82,45 | 0,02% | 2.950.486,00 |
| 06.03.2025 | 82,46 | 82,52 | 82,27 | 82,43 | 0,07% | 1.891.461,00 |
| 05.03.2025 | 82,37 | 82,55 | 82,29 | 82,37 | 0,01% | 2.948.278,00 |
| 04.03.2025 | 82,61 | 83,22 | 82,23 | 82,36 | -0,30% | 2.838.746,00 |
| 03.03.2025 | 82,42 | 82,61 | 82,31 | 82,61 | -0,35% | 2.363.891,00 |
| 28.02.2025 | 82,80 | 82,94 | 82,56 | 82,90 | 0,48% | 3.386.223,00 |
| 27.02.2025 | 82,62 | 82,76 | 82,46 | 82,50 | -0,15% | 2.364.692,00 |
| 26.02.2025 | 82,63 | 82,73 | 82,59 | 82,62 | -0,08% | 1.894.016,00 |
| 25.02.2025 | 82,75 | 82,85 | 82,68 | 82,69 | -0,04% | 2.437.734,00 |
| 24.02.2025 | 82,60 | 82,75 | 82,53 | 82,72 | 0,07% | 2.494.589,00 |
| 21.02.2025 | 82,40 | 82,72 | 82,36 | 82,66 | 0,25% | 2.684.176,00 |
| 20.02.2025 | 82,35 | 82,47 | 82,31 | 82,45 | 0,05% | 1.615.414,00 |
| 19.02.2025 | 82,29 | 82,49 | 82,29 | 82,41 | 0,11% | 2.495.448,00 |
| 18.02.2025 | 82,13 | 82,36 | 82,10 | 82,32 | 0,07% | 2.693.996,00 |
| 14.02.2025 | 82,23 | 82,41 | 82,18 | 82,26 | 0,06% | 2.982.343,00 |
| 13.02.2025 | 82,28 | 82,30 | 82,17 | 82,21 | 0,04% | 4.126.790,00 |
| 12.02.2025 | 82,20 | 82,34 | 82,15 | 82,18 | -0,02% | 3.070.567,00 |
| 11.02.2025 | 82,25 | 82,25 | 82,15 | 82,20 | -0,10% | 1.439.983,00 |
| 10.02.2025 | 82,25 | 82,29 | 82,11 | 82,28 | -0,02% | 2.675.960,00 |
| 07.02.2025 | 82,10 | 82,31 | 82,02 | 82,30 | 0,21% | 1.383.545,00 |
| 06.02.2025 | 81,93 | 82,16 | 81,83 | 82,13 | 0,33% | 2.404.110,00 |
| 05.02.2025 | 81,80 | 81,91 | 81,67 | 81,86 | 0,13% | 2.006.006,00 |
| 04.02.2025 | 81,85 | 81,85 | 81,67 | 81,75 | -0,01% | 1.442.647,00 |
| 03.02.2025 | 81,70 | 81,86 | 81,65 | 81,76 | 0,04% | 1.953.572,00 |
| 31.01.2025 | 81,95 | 81,95 | 81,66 | 81,73 | -0,26% | 8.377.054,00 |
| 30.01.2025 | 81,94 | 81,95 | 81,75 | 81,94 | 0,21% | 1.582.146,00 |
| 29.01.2025 | 81,90 | 82,05 | 81,75 | 81,77 | -0,04% | 1.155.128,00 |
| 28.01.2025 | 82,00 | 82,01 | 81,72 | 81,80 | -0,20% | 1.697.026,00 |
| 27.01.2025 | 81,99 | 82,06 | 81,65 | 81,96 | 0,11% | 2.773.410,00 |
| 24.01.2025 | 81,66 | 81,91 | 81,64 | 81,87 | 0,12% | 1.579.688,00 |
| 23.01.2025 | 81,70 | 81,80 | 81,63 | 81,77 | 0,16% | 868.468,00 |
| 22.01.2025 | 81,60 | 81,73 | 81,51 | 81,64 | -0,06% | 1.417.288,00 |
| 21.01.2025 | 81,79 | 81,82 | 81,59 | 81,69 | -0,11% | 3.778.015,00 |
| 17.01.2025 | 81,49 | 81,79 | 81,35 | 81,78 | 0,27% | 2.647.223,00 |
| 16.01.2025 | 81,23 | 81,59 | 81,19 | 81,56 | 0,46% | 2.888.426,00 |
| 15.01.2025 | 81,45 | 81,52 | 81,15 | 81,19 | -0,29% | 3.116.422,00 |
| 14.01.2025 | 81,40 | 81,47 | 81,33 | 81,43 | -0,10% | 2.302.266,00 |
| 13.01.2025 | 81,51 | 81,57 | 81,32 | 81,51 | 0,00% | 2.560.990,00 |
| 10.01.2025 | 81,34 | 81,55 | 81,34 | 81,51 | -0,04% | 1.821.055,00 |
| 08.01.2025 | 81,38 | 81,58 | 81,05 | 81,54 | 0,23% | 1.643.043,00 |
| 07.01.2025 | 81,25 | 81,39 | 81,18 | 81,35 | 0,16% | 2.514.825,00 |
| 06.01.2025 | 81,15 | 81,26 | 81,03 | 81,22 | 0,01% | 1.986.006,00 |
| 03.01.2025 | 81,08 | 81,33 | 81,01 | 81,21 | 0,19% | 1.521.717,00 |
| 02.01.2025 | 81,01 | 81,12 | 80,91 | 81,06 | 0,11% | 2.041.018,00 |
| 31.12.2024 | 81,00 | 81,02 | 80,84 | 80,97 | 0,19% | 1.094.995,00 |
| 30.12.2024 | 81,06 | 81,06 | 80,70 | 80,82 | -0,43% | 1.331.597,00 |
| 27.12.2024 | 81,03 | 81,29 | 80,94 | 81,17 | 0,07% | 921.988,00 |
| 26.12.2024 | 80,75 | 81,13 | 80,73 | 81,11 | 0,36% | 909.371,00 |
| 24.12.2024 | 80,57 | 80,88 | 80,57 | 80,82 | 0,15% | 577.930,00 |
| 23.12.2024 | 80,45 | 80,72 | 80,45 | 80,70 | 0,25% | 1.228.725,00 |
| 20.12.2024 | 80,34 | 80,99 | 80,33 | 80,50 | 0,20% | 5.307.417,00 |
| 19.12.2024 | 80,40 | 80,61 | 80,34 | 80,34 | -0,06% | 2.230.925,00 |
| 18.12.2024 | 80,59 | 80,65 | 80,38 | 80,39 | -0,25% | 4.008.844,00 |
| 17.12.2024 | 80,65 | 80,74 | 80,56 | 80,59 | -0,09% | 2.609.675,00 |
| 16.12.2024 | 80,75 | 80,75 | 80,62 | 80,66 | 0,12% | 1.907.059,00 |
| 13.12.2024 | 80,75 | 80,82 | 80,56 | 80,56 | -0,19% | 2.632.314,00 |
| 12.12.2024 | 80,79 | 80,84 | 80,65 | 80,71 | 0,09% | 1.373.815,00 |
| 11.12.2024 | 80,83 | 80,88 | 80,60 | 80,64 | -0,07% | 1.648.021,00 |
| 10.12.2024 | 80,63 | 80,84 | 80,62 | 80,70 | 0,15% | 1.341.940,00 |
| 09.12.2024 | 80,66 | 80,82 | 80,57 | 80,58 | -0,20% | 1.409.569,00 |
| 06.12.2024 | 80,72 | 80,93 | 80,65 | 80,74 | -0,04% | 1.187.405,00 |
| 05.12.2024 | 80,50 | 80,84 | 80,46 | 80,77 | 0,35% | 1.568.089,00 |
| 04.12.2024 | 80,51 | 80,68 | 80,43 | 80,49 | -0,12% | 2.040.450,00 |
| 03.12.2024 | 80,65 | 80,75 | 80,54 | 80,59 | -0,14% | 1.220.935,00 |
| 02.12.2024 | 80,86 | 80,92 | 80,58 | 80,70 | -0,73% | 2.653.709,00 |
| 29.11.2024 | 81,13 | 81,32 | 81,10 | 81,29 | 0,17% | 1.054.007,00 |