79,828$
-0,04%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 79,95 | 79,95 | 79,80 | 79,83 | -0,04% | 2.069.556,00 |
| 24.07.2025 | 79,94 | 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 | 79,95 | 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 | 79,50 | 79,79 | 79,42 | 79,75 | 0,40% | 3.046.441,00 |
| 15.07.2025 | 79,56 | 79,82 | 79,40 | 79,43 | -0,30% | 3.840.838,00 |
| 14.07.2025 | 79,41 | 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 | 79,22 | 79,74 | 79,17 | 79,67 | 0,57% | 3.316.375,00 |
| 09.07.2025 | 79,47 | 79,56 | 79,11 | 79,22 | -0,16% | 2.779.189,00 |
| 08.07.2025 | 79,57 | 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 | 79,80 | 80,06 | 79,69 | 80,00 | 0,18% | 2.739.216,00 |
| 01.07.2025 | 79,49 | 79,92 | 79,35 | 79,86 | 0,41% | 4.650.709,00 |
| 30.06.2025 | 79,12 | 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 | 78,47 | 78,48 | 77,78 | 77,85 | -0,85% | 5.298.761,00 |
| 24.06.2025 | 78,37 | 78,71 | 78,27 | 78,52 | -0,11% | 4.543.350,00 |
| 23.06.2025 | 78,67 | 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 | 80,17 | 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 | 81,69 | 81,73 | 79,96 | 80,22 | -1,70% | 11.451.340,00 |
| 11.06.2025 | 81,39 | 81,65 | 81,37 | 81,61 | 0,22% | 3.034.219,00 |
| 10.06.2025 | 81,55 | 81,60 | 81,40 | 81,43 | -0,68% | 4.389.136,00 |
| 09.06.2025 | 81,99 | 82,00 | 81,75 | 81,99 | -0,09% | 1.690.205,00 |
| 06.06.2025 | 82,05 | 82,19 | 82,00 | 82,06 | -0,11% | 1.453.553,00 |
| 05.06.2025 | 81,95 | 82,16 | 81,82 | 82,15 | 0,29% | 2.626.903,00 |
| 04.06.2025 | 81,93 | 82,02 | 81,81 | 81,91 | 0,07% | 1.880.852,00 |
| 03.06.2025 | 81,98 | 82,10 | 81,85 | 81,85 | -0,34% | 2.993.912,00 |
| 02.06.2025 | 82,19 | 82,20 | 81,72 | 82,13 | -0,61% | 3.118.146,00 |
| 30.05.2025 | 82,36 | 82,69 | 82,36 | 82,63 | 0,16% | 5.559.903,00 |
| 29.05.2025 | 82,25 | 82,52 | 82,20 | 82,50 | 0,29% | 1.707.704,00 |
| 28.05.2025 | 82,50 | 82,51 | 82,26 | 82,26 | -0,29% | 2.232.659,00 |
| 27.05.2025 | 82,39 | 82,60 | 82,36 | 82,50 | 0,13% | 5.161.349,00 |
| 23.05.2025 | 82,29 | 82,43 | 82,00 | 82,39 | 0,38% | 2.202.389,00 |
| 22.05.2025 | 82,18 | 82,24 | 82,07 | 82,08 | -0,06% | 2.122.272,00 |
| 21.05.2025 | 82,41 | 82,48 | 82,05 | 82,13 | -0,46% | 3.055.382,00 |
| 20.05.2025 | 82,40 | 82,59 | 82,33 | 82,51 | 0,13% | 3.330.022,00 |
| 19.05.2025 | 82,54 | 82,71 | 82,25 | 82,40 | 0,12% | 5.214.501,00 |
| 16.05.2025 | 82,02 | 82,35 | 81,96 | 82,30 | 0,21% | 3.434.394,00 |
| 15.05.2025 | 81,90 | 82,24 | 81,32 | 82,13 | 0,40% | 6.833.324,00 |
| 14.05.2025 | 82,12 | 82,13 | 81,65 | 81,80 | -0,38% | 4.200.188,00 |
| 13.05.2025 | 82,23 | 82,27 | 81,83 | 82,11 | -0,23% | 4.207.781,00 |
| 12.05.2025 | 82,45 | 82,53 | 82,15 | 82,30 | -0,22% | 2.734.120,00 |
| 09.05.2025 | 82,55 | 82,70 | 82,43 | 82,48 | -0,07% | 2.183.976,00 |
| 08.05.2025 | 82,59 | 82,69 | 82,54 | 82,54 | -0,02% | 2.390.331,00 |
| 07.05.2025 | 82,57 | 82,61 | 82,52 | 82,56 | 0,02% | 2.639.215,00 |
| 06.05.2025 | 82,75 | 82,80 | 82,50 | 82,54 | -0,08% | 2.602.770,00 |
| 05.05.2025 | 82,75 | 82,80 | 82,59 | 82,61 | -0,33% | 2.017.238,00 |
| 02.05.2025 | 82,64 | 82,92 | 82,52 | 82,88 | 0,10% | 3.879.008,00 |
| 01.05.2025 | 82,50 | 82,92 | 82,50 | 82,80 | 0,04% | 3.625.788,00 |
| 30.04.2025 | 82,64 | 82,79 | 82,49 | 82,77 | 0,23% | 2.970.905,00 |
| 29.04.2025 | 82,42 | 82,61 | 82,40 | 82,58 | 0,17% | 3.799.153,00 |
| 28.04.2025 | 82,45 | 82,61 | 82,41 | 82,44 | -0,22% | 1.757.302,00 |
| 25.04.2025 | 82,84 | 82,85 | 82,51 | 82,62 | -0,18% | 2.207.632,00 |
| 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 |