19,548€
1,81%
Echtzeit-Aktienkurs W.K. Kellogg Co.
Bid:
Ask:
Aktienkurse zur W.K. Kellogg Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 19,55 | 19,55 | 19,35 | 19,53 | 1,72% | - |
| 14.07.2025 | 19,34 | 19,34 | 19,20 | 19,20 | 0,00% | 573,00 |
| 11.07.2025 | 19,34 | 19,75 | 19,20 | 19,20 | -2,36% | 1.142,00 |
| 10.07.2025 | 23,35 | 23,80 | 19,42 | 19,67 | 38,24% | 24.891,00 |
| 09.07.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -1,04% | - |
| 08.07.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -3,07% | - |
| 07.07.2025 | 14,83 | 14,83 | 14,83 | 14,83 | 0,30% | - |
| 04.07.2025 | 14,91 | 14,91 | 14,79 | 14,79 | -1,40% | 183,00 |
| 03.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,97% | - |
| 02.07.2025 | 14,29 | 14,29 | 14,29 | 14,29 | 7,29% | - |
| 01.07.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -1,52% | - |
| 30.06.2025 | 13,53 | 13,53 | 13,52 | 13,52 | 2,70% | 1,00 |
| 27.06.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -0,64% | - |
| 26.06.2025 | 13,07 | 13,25 | 13,07 | 13,25 | -1,08% | 12,00 |
| 25.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 24.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,30% | - |
| 23.06.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,37% | - |
| 20.06.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -0,34% | - |
| 19.06.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,04% | - |
| 18.06.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,41% | - |
| 17.06.2025 | 13,36 | 13,37 | 13,36 | 13,37 | 0,38% | 10,00 |
| 16.06.2025 | 13,26 | 13,32 | 13,26 | 13,32 | 0,76% | 12,00 |
| 13.06.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -2,11% | - |
| 12.06.2025 | 13,25 | 13,50 | 13,25 | 13,50 | -2,49% | 230,00 |
| 11.06.2025 | 13,79 | 13,85 | 13,79 | 13,85 | 0,84% | 38,00 |
| 10.06.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 0,88% | - |
| 09.06.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 0,63% | - |
| 06.06.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 0,41% | - |
| 05.06.2025 | 13,58 | 13,58 | 13,47 | 13,47 | -3,51% | 31,00 |
| 04.06.2025 | 14,05 | 14,05 | 13,96 | 13,96 | 0,58% | 300,00 |
| 03.06.2025 | 13,76 | 13,88 | 13,76 | 13,88 | -3,28% | 57,00 |
| 02.06.2025 | 14,45 | 14,65 | 14,35 | 14,35 | -3,72% | 77,00 |
| 30.05.2025 | 15,18 | 15,18 | 14,79 | 14,91 | -1,03% | 61,00 |
| 29.05.2025 | 15,10 | 15,10 | 15,06 | 15,06 | -1,41% | 2,00 |
| 28.05.2025 | 15,10 | 15,28 | 15,10 | 15,28 | 1,46% | - |
| 27.05.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,03% | - |
| 26.05.2025 | 15,00 | 15,06 | 15,00 | 15,06 | -0,66% | 74,00 |
| 23.05.2025 | 15,21 | 15,21 | 15,16 | 15,16 | -0,72% | - |
| 22.05.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -2,74% | - |
| 21.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,32% | 1.000,00 |
| 20.05.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -2,25% | - |
| 19.05.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -1,48% | - |
| 16.05.2025 | 15,80 | 16,25 | 15,80 | 16,25 | 6,98% | - |
| 15.05.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -2,82% | - |
| 14.05.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 0,48% | - |
| 13.05.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 2,84% | - |
| 12.05.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 0,63% | - |
| 09.05.2025 | 15,06 | 15,06 | 15,03 | 15,03 | -0,69% | 13,00 |
| 08.05.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -3,32% | - |
| 07.05.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 0,93% | - |
| 06.05.2025 | 15,10 | 15,51 | 15,10 | 15,51 | -0,39% | 5,00 |
| 05.05.2025 | 15,55 | 15,57 | 15,55 | 15,57 | 0,74% | - |
| 02.05.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,16% | - |
| 30.04.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 0,85% | - |
| 29.04.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,26% | - |
| 28.04.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -0,61% | - |
| 25.04.2025 | 15,91 | 15,91 | 15,49 | 15,49 | -3,88% | - |
| 24.04.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -1,56% | - |
| 23.04.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,71% | - |
| 22.04.2025 | 16,05 | 16,25 | 16,05 | 16,25 | -1,75% | 26,00 |
| 17.04.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,15% | - |
| 16.04.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -1,73% | - |
| 15.04.2025 | 17,04 | 17,05 | 16,81 | 16,81 | -1,06% | - |
| 14.04.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 1,77% | - |
| 11.04.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 0,45% | - |
| 10.04.2025 | 17,06 | 17,06 | 16,62 | 16,62 | -2,72% | 5,00 |
| 09.04.2025 | 15,83 | 17,08 | 15,83 | 17,08 | 0,65% | 25,00 |
| 08.04.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 0,59% | 103,00 |
| 07.04.2025 | 16,83 | 16,96 | 16,53 | 16,87 | -5,94% | 55,00 |
| 04.04.2025 | 17,73 | 17,94 | 17,73 | 17,94 | 1,13% | 20,00 |
| 03.04.2025 | 17,85 | 17,85 | 17,74 | 17,74 | -5,29% | - |
| 02.04.2025 | 18,45 | 18,73 | 18,45 | 18,73 | 2,91% | - |
| 01.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,33% | - |
| 31.03.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,92% | - |
| 28.03.2025 | 17,97 | 17,97 | 17,95 | 17,95 | -0,44% | - |
| 27.03.2025 | 17,54 | 18,03 | 17,54 | 18,03 | 6,06% | 325,00 |
| 26.03.2025 | 16,99 | 17,00 | 16,99 | 17,00 | -0,79% | - |
| 25.03.2025 | 16,65 | 17,13 | 16,64 | 17,13 | 3,16% | 14,00 |
| 24.03.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -2,52% | - |
| 21.03.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,82% | - |
| 20.03.2025 | 17,16 | 17,18 | 17,16 | 17,18 | -0,12% | 22,00 |
| 19.03.2025 | 18,49 | 18,49 | 17,20 | 17,20 | -5,81% | 20,00 |
| 18.03.2025 | 17,95 | 18,26 | 17,93 | 18,26 | 0,44% | 21,00 |
| 17.03.2025 | 18,15 | 18,38 | 18,15 | 18,18 | -1,22% | 25,00 |
| 14.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,25% | - |
| 13.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -6,95% | - |
| 12.03.2025 | 19,29 | 19,34 | 19,29 | 19,34 | -2,91% | 3,00 |
| 11.03.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 9,24% | 200,00 |
| 10.03.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 4,86% | - |
| 07.03.2025 | 17,41 | 17,41 | 17,39 | 17,39 | -0,57% | 67,00 |
| 06.03.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -2,10% | - |
| 05.03.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -2,32% | - |
| 04.03.2025 | 18,30 | 18,30 | 18,29 | 18,29 | -3,07% | - |