56,429$
-0,20%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 56,35 | 56,64 | 56,12 | 56,54 | 0,84% | 1.547.940,00 |
| 17.04.2024 | 55,75 | 56,22 | 55,60 | 56,07 | 1,01% | 1.769.518,00 |
| 16.04.2024 | 55,36 | 55,68 | 55,01 | 55,51 | 0,20% | 2.295.197,00 |
| 15.04.2024 | 55,66 | 55,99 | 55,13 | 55,40 | -0,04% | 1.655.528,00 |
| 12.04.2024 | 56,20 | 56,36 | 55,08 | 55,42 | -1,34% | 2.937.309,00 |
| 11.04.2024 | 57,29 | 57,36 | 56,02 | 56,17 | -1,47% | 2.798.811,00 |
| 10.04.2024 | 56,90 | 57,27 | 56,47 | 57,01 | -0,19% | 2.181.428,00 |
| 09.04.2024 | 57,57 | 57,82 | 56,97 | 57,12 | -0,63% | 2.095.897,00 |
| 08.04.2024 | 57,54 | 57,88 | 57,22 | 57,48 | 0,05% | 3.161.307,00 |
| 05.04.2024 | 57,59 | 57,59 | 56,69 | 57,45 | -0,23% | 2.163.037,00 |
| 04.04.2024 | 57,02 | 57,98 | 56,85 | 57,58 | 1,75% | 3.184.411,00 |
| 03.04.2024 | 57,50 | 57,58 | 56,58 | 56,59 | -1,87% | 3.477.746,00 |
| 02.04.2024 | 57,08 | 57,81 | 57,08 | 57,67 | 1,07% | 2.348.932,00 |
| 01.04.2024 | 57,20 | 57,34 | 56,88 | 57,06 | -0,40% | 1.901.168,00 |
| 28.03.2024 | 56,98 | 57,47 | 56,82 | 57,29 | 1,13% | 2.949.747,00 |
| 27.03.2024 | 56,12 | 56,72 | 56,02 | 56,65 | 1,36% | 3.079.477,00 |
| 26.03.2024 | 55,80 | 56,16 | 55,65 | 55,89 | 0,43% | 2.415.518,00 |
| 25.03.2024 | 55,75 | 55,91 | 55,41 | 55,65 | 0,18% | 2.018.465,00 |
| 22.03.2024 | 56,18 | 56,18 | 55,22 | 55,55 | -1,00% | 3.614.450,00 |
| 21.03.2024 | 55,07 | 56,36 | 54,70 | 56,11 | 1,76% | 3.453.259,00 |
| 20.03.2024 | 55,45 | 56,14 | 54,91 | 55,14 | -0,11% | 3.398.166,00 |
| 19.03.2024 | 54,92 | 55,41 | 54,47 | 55,20 | 0,79% | 4.455.268,00 |
| 18.03.2024 | 53,41 | 55,20 | 53,41 | 54,77 | 2,26% | 3.785.933,00 |
| 15.03.2024 | 52,59 | 53,64 | 52,53 | 53,56 | 1,17% | 22.198.351,00 |
| 14.03.2024 | 53,72 | 53,80 | 52,46 | 52,94 | -1,96% | 4.276.976,00 |
| 13.03.2024 | 54,22 | 54,35 | 53,78 | 54,00 | 0,28% | 3.620.570,00 |
| 12.03.2024 | 54,12 | 54,26 | 53,58 | 53,85 | -0,55% | 2.913.828,00 |
| 11.03.2024 | 53,67 | 54,48 | 53,33 | 54,15 | -0,11% | 2.644.777,00 |
| 08.03.2024 | 53,53 | 54,44 | 53,10 | 54,21 | 1,14% | 2.560.278,00 |
| 07.03.2024 | 53,94 | 54,03 | 53,10 | 53,60 | -0,48% | 2.843.254,00 |
| 06.03.2024 | 53,78 | 54,18 | 53,62 | 53,86 | 0,82% | 2.721.124,00 |
| 05.03.2024 | 53,86 | 53,99 | 53,32 | 53,42 | -0,56% | 3.050.967,00 |
| 04.03.2024 | 53,65 | 54,08 | 52,98 | 53,72 | -2,02% | 4.933.021,00 |
| 01.03.2024 | 55,32 | 55,45 | 54,43 | 54,83 | -0,58% | 2.430.325,00 |
| 29.02.2024 | 55,88 | 55,98 | 55,10 | 55,15 | -1,71% | 3.826.225,00 |
| 28.02.2024 | 55,71 | 56,13 | 55,46 | 56,11 | 0,86% | 2.045.063,00 |
| 27.02.2024 | 56,35 | 56,60 | 55,39 | 55,63 | -1,44% | 1.746.842,00 |
| 26.02.2024 | 56,44 | 56,87 | 56,13 | 56,44 | 0,02% | 2.319.905,00 |
| 23.02.2024 | 56,84 | 57,38 | 56,41 | 56,43 | -0,97% | 2.612.505,00 |
| 22.02.2024 | 55,93 | 57,39 | 55,48 | 56,98 | 0,94% | 4.301.562,00 |
| 21.02.2024 | 56,33 | 56,72 | 55,95 | 56,45 | 0,57% | 2.646.179,00 |
| 20.02.2024 | 55,62 | 56,89 | 55,31 | 56,13 | 1,19% | 3.114.242,00 |
| 16.02.2024 | 55,22 | 55,85 | 54,96 | 55,47 | 0,14% | 2.836.803,00 |
| 15.02.2024 | 54,30 | 55,47 | 54,23 | 55,39 | 2,59% | 3.047.211,00 |
| 14.02.2024 | 54,06 | 54,30 | 53,38 | 53,99 | -0,41% | 2.575.982,00 |
| 13.02.2024 | 54,68 | 55,13 | 53,60 | 54,21 | -0,81% | 2.804.134,00 |
| 12.02.2024 | 53,29 | 54,66 | 53,29 | 54,65 | 2,17% | 2.762.713,00 |
| 09.02.2024 | 54,73 | 54,75 | 53,12 | 53,49 | -2,64% | 3.433.364,00 |
| 08.02.2024 | 55,50 | 56,57 | 54,51 | 54,94 | 2,33% | 6.521.010,00 |
| 07.02.2024 | 54,59 | 54,72 | 53,66 | 53,69 | -1,36% | 3.989.185,00 |
| 06.02.2024 | 53,97 | 54,78 | 53,87 | 54,43 | 0,57% | 3.243.430,00 |
| 05.02.2024 | 54,75 | 54,99 | 54,11 | 54,12 | -1,71% | 2.836.356,00 |
| 02.02.2024 | 55,63 | 55,90 | 54,77 | 55,06 | -1,01% | 2.250.805,00 |
| 01.02.2024 | 54,69 | 55,63 | 53,89 | 55,62 | 1,57% | 2.131.023,00 |
| 31.01.2024 | 55,25 | 55,42 | 54,75 | 54,76 | -0,96% | 4.600.475,00 |
| 30.01.2024 | 54,74 | 55,30 | 54,50 | 55,29 | 0,91% | 1.661.875,00 |
| 29.01.2024 | 54,79 | 54,90 | 54,54 | 54,79 | 0,09% | 2.193.438,00 |
| 26.01.2024 | 54,79 | 55,09 | 54,66 | 54,74 | 0,20% | 2.300.307,00 |
| 25.01.2024 | 53,69 | 54,76 | 53,51 | 54,63 | 2,17% | 2.369.478,00 |
| 24.01.2024 | 54,36 | 54,40 | 53,42 | 53,47 | -1,80% | 4.233.217,00 |
| 23.01.2024 | 53,80 | 54,53 | 53,51 | 54,45 | 1,57% | 2.798.638,00 |
| 22.01.2024 | 53,64 | 54,00 | 53,31 | 53,61 | -0,59% | 2.652.505,00 |
| 19.01.2024 | 54,61 | 54,61 | 53,83 | 53,93 | -1,15% | 2.019.974,00 |
| 18.01.2024 | 54,25 | 54,59 | 53,96 | 54,56 | 0,06% | 1.610.568,00 |
| 17.01.2024 | 53,91 | 54,82 | 53,71 | 54,53 | 0,72% | 1.971.601,00 |
| 16.01.2024 | 55,26 | 55,31 | 54,01 | 54,14 | -2,31% | 3.256.946,00 |
| 12.01.2024 | 55,45 | 55,75 | 55,04 | 55,42 | 0,31% | 3.129.934,00 |
| 11.01.2024 | 55,68 | 55,73 | 55,14 | 55,25 | -0,97% | 3.143.193,00 |
| 10.01.2024 | 56,43 | 56,59 | 55,60 | 55,79 | -1,06% | 2.808.047,00 |
| 09.01.2024 | 56,24 | 56,46 | 55,89 | 56,39 | -0,27% | 2.523.428,00 |
| 08.01.2024 | 56,56 | 56,88 | 56,35 | 56,54 | -0,21% | 3.357.548,00 |
| 05.01.2024 | 56,84 | 57,02 | 56,22 | 56,66 | -0,32% | 2.898.332,00 |
| 04.01.2024 | 57,58 | 57,80 | 56,83 | 56,84 | -1,11% | 2.489.799,00 |
| 03.01.2024 | 57,93 | 58,23 | 57,29 | 57,48 | -0,48% | 2.575.406,00 |
| 02.01.2024 | 55,89 | 57,95 | 55,73 | 57,76 | 3,31% | 3.187.513,00 |
| 29.12.2023 | 55,59 | 55,98 | 55,43 | 55,91 | 0,52% | 1.878.259,00 |
| 28.12.2023 | 55,11 | 55,67 | 55,06 | 55,62 | 0,82% | 3.206.415,00 |
| 27.12.2023 | 54,91 | 55,21 | 54,71 | 55,17 | 0,31% | 2.183.658,00 |
| 26.12.2023 | 54,36 | 55,09 | 54,12 | 55,00 | 0,95% | 1.650.019,00 |
| 22.12.2023 | 54,00 | 54,65 | 53,88 | 54,48 | 1,17% | 2.277.615,00 |
| 21.12.2023 | 53,12 | 53,85 | 53,09 | 53,85 | 1,55% | 2.716.382,00 |
| 20.12.2023 | 52,95 | 53,67 | 52,67 | 53,03 | -1,14% | 2.992.668,00 |
| 19.12.2023 | 53,81 | 53,97 | 53,32 | 53,64 | -0,54% | 2.579.606,00 |
| 18.12.2023 | 54,03 | 54,29 | 53,64 | 53,93 | 0,30% | 2.281.944,00 |
| 15.12.2023 | 54,46 | 54,71 | 53,48 | 53,77 | -1,93% | 7.962.554,00 |
| 14.12.2023 | 55,49 | 55,57 | 54,68 | 54,83 | -0,85% | 3.498.955,00 |
| 13.12.2023 | 54,05 | 55,40 | 53,91 | 55,30 | 2,33% | 2.541.520,00 |
| 12.12.2023 | 54,33 | 54,42 | 53,85 | 54,04 | -0,39% | 2.382.042,00 |
| 11.12.2023 | 53,84 | 54,26 | 53,70 | 54,25 | 1,02% | 2.918.013,00 |
| 08.12.2023 | 54,15 | 54,21 | 53,44 | 53,70 | -0,85% | 1.643.221,00 |
| 07.12.2023 | 53,80 | 54,41 | 53,28 | 54,16 | 0,84% | 2.206.761,00 |
| 06.12.2023 | 53,33 | 54,45 | 53,29 | 53,71 | 0,67% | 2.675.259,00 |
| 05.12.2023 | 53,59 | 53,66 | 53,15 | 53,35 | -0,56% | 2.238.353,00 |
| 04.12.2023 | 52,71 | 53,80 | 52,68 | 53,65 | 1,46% | 2.052.929,00 |
| 01.12.2023 | 52,47 | 52,91 | 52,04 | 52,88 | 0,65% | 1.958.283,00 |
| 30.11.2023 | 51,29 | 52,58 | 51,02 | 52,54 | 1,70% | 4.266.809,00 |
| 29.11.2023 | 52,13 | 52,25 | 51,63 | 51,66 | -1,19% | 2.291.575,00 |
| 28.11.2023 | 52,31 | 52,44 | 52,08 | 52,28 | -0,42% | 2.212.540,00 |
| 27.11.2023 | 53,39 | 53,45 | 52,37 | 52,50 | -1,81% | 2.244.833,00 |
| 24.11.2023 | 53,00 | 53,52 | 53,00 | 53,47 | 0,92% | 913.706,00 |