19,568€
1,91%
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 | 19,58 | 19,67 | 19,52 | 19,57 | 1,91% | - |
| 14.07.2025 | 19,34 | 19,34 | 19,20 | 19,20 | -1,74% | 573,00 |
| 11.07.2025 | 19,51 | 19,54 | 19,51 | 19,54 | 0,13% | 20,00 |
| 10.07.2025 | 23,70 | 23,70 | 19,24 | 19,52 | 30,67% | 2.340,00 |
| 09.07.2025 | 14,36 | 14,94 | 14,36 | 14,94 | 2,96% | - |
| 08.07.2025 | 14,50 | 14,51 | 14,50 | 14,51 | -1,69% | - |
| 07.07.2025 | 14,85 | 14,85 | 14,76 | 14,76 | -1,67% | - |
| 04.07.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -0,86% | - |
| 03.07.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 4,99% | - |
| 02.07.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 7,21% | - |
| 01.07.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -0,55% | - |
| 30.06.2025 | 13,66 | 13,66 | 13,51 | 13,52 | 1,62% | - |
| 27.06.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -0,04% | - |
| 26.06.2025 | 13,24 | 13,31 | 13,24 | 13,31 | 0,87% | - |
| 25.06.2025 | 13,53 | 13,53 | 13,20 | 13,20 | -2,51% | - |
| 24.06.2025 | 13,74 | 13,74 | 13,54 | 13,54 | -0,81% | - |
| 23.06.2025 | 13,55 | 13,65 | 13,55 | 13,65 | 0,89% | - |
| 20.06.2025 | 13,51 | 13,53 | 13,51 | 13,53 | 0,86% | 10,00 |
| 19.06.2025 | 13,54 | 13,54 | 13,41 | 13,41 | -2,40% | - |
| 18.06.2025 | 13,56 | 13,74 | 13,56 | 13,74 | 2,54% | - |
| 17.06.2025 | 13,49 | 13,49 | 13,40 | 13,40 | -1,72% | 2.000,00 |
| 16.06.2025 | 13,43 | 13,64 | 13,43 | 13,64 | 1,34% | - |
| 13.06.2025 | 13,36 | 13,47 | 13,36 | 13,46 | -0,22% | - |
| 12.06.2025 | 13,38 | 13,49 | 13,38 | 13,49 | 0,11% | - |
| 11.06.2025 | 13,93 | 13,93 | 13,47 | 13,47 | -3,02% | - |
| 10.06.2025 | 13,87 | 13,91 | 13,82 | 13,89 | 0,83% | - |
| 09.06.2025 | 13,75 | 13,82 | 13,75 | 13,78 | 0,84% | - |
| 06.06.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,22% | - |
| 05.06.2025 | 13,72 | 13,72 | 13,58 | 13,63 | -3,95% | 16,00 |
| 04.06.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 2,16% | - |
| 03.06.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -6,18% | - |
| 02.06.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -0,94% | - |
| 30.05.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 0,30% | - |
| 29.05.2025 | 15,22 | 15,22 | 14,88 | 14,90 | -1,36% | - |
| 28.05.2025 | 15,26 | 15,26 | 15,11 | 15,11 | -1,53% | - |
| 27.05.2025 | 15,20 | 15,34 | 15,20 | 15,34 | 0,92% | - |
| 26.05.2025 | 15,13 | 15,20 | 15,13 | 15,20 | 1,03% | - |
| 23.05.2025 | 15,33 | 15,33 | 15,05 | 15,05 | -2,37% | - |
| 22.05.2025 | 15,37 | 15,41 | 15,37 | 15,41 | 0,85% | - |
| 21.05.2025 | 15,58 | 15,58 | 15,28 | 15,28 | -3,17% | - |
| 20.05.2025 | 15,78 | 15,78 | 15,77 | 15,78 | -0,19% | 15,00 |
| 19.05.2025 | 16,11 | 16,11 | 15,75 | 15,81 | -2,92% | 150,00 |
| 16.05.2025 | 15,94 | 16,29 | 15,94 | 16,29 | 2,45% | - |
| 15.05.2025 | 15,32 | 15,90 | 15,32 | 15,90 | 1,96% | - |
| 14.05.2025 | 15,78 | 15,78 | 15,59 | 15,59 | -1,05% | - |
| 13.05.2025 | 15,69 | 15,76 | 15,69 | 15,76 | -0,51% | - |
| 12.05.2025 | 15,25 | 15,84 | 15,25 | 15,84 | 4,73% | - |
| 09.05.2025 | 15,18 | 15,18 | 15,12 | 15,12 | -1,56% | - |
| 08.05.2025 | 15,25 | 15,36 | 15,25 | 15,36 | 1,92% | - |
| 07.05.2025 | 15,79 | 15,79 | 15,07 | 15,07 | 2,83% | - |
| 06.05.2025 | 15,23 | 15,23 | 14,66 | 14,66 | -6,36% | 400,00 |
| 05.05.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,42% | - |
| 02.05.2025 | 15,59 | 15,88 | 15,56 | 15,88 | 0,06% | 20,00 |
| 30.04.2025 | 15,60 | 15,87 | 15,60 | 15,87 | 1,41% | - |
| 29.04.2025 | 15,47 | 15,65 | 15,47 | 15,65 | 0,68% | - |
| 28.04.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,10% | - |
| 25.04.2025 | 16,03 | 16,03 | 15,40 | 15,56 | -3,59% | - |
| 24.04.2025 | 16,24 | 16,24 | 16,01 | 16,14 | 0,53% | - |
| 23.04.2025 | 16,47 | 16,47 | 16,05 | 16,05 | -1,02% | - |
| 22.04.2025 | 16,15 | 16,22 | 16,15 | 16,22 | -5,26% | - |
| 17.04.2025 | 16,69 | 17,12 | 16,69 | 17,12 | 3,82% | - |
| 16.04.2025 | 16,64 | 16,64 | 16,49 | 16,49 | -1,88% | - |
| 15.04.2025 | 17,15 | 17,15 | 16,80 | 16,80 | -2,13% | - |
| 14.04.2025 | 17,09 | 17,17 | 17,09 | 17,17 | 0,56% | - |
| 11.04.2025 | 16,83 | 17,07 | 16,83 | 17,07 | -0,55% | - |
| 10.04.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 6,98% | - |
| 09.04.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -2,16% | - |
| 08.04.2025 | 17,07 | 17,22 | 16,39 | 16,40 | -3,56% | 1.095,00 |
| 07.04.2025 | 16,78 | 17,01 | 16,78 | 17,01 | -3,02% | 18,00 |
| 04.04.2025 | 17,86 | 17,86 | 17,53 | 17,54 | -2,64% | - |
| 03.04.2025 | 18,01 | 18,05 | 17,96 | 18,01 | -2,99% | - |
| 02.04.2025 | 18,56 | 18,68 | 18,40 | 18,57 | -0,27% | 15,00 |
| 01.04.2025 | 18,30 | 18,63 | 18,29 | 18,62 | 1,80% | 12,00 |
| 31.03.2025 | 17,91 | 18,29 | 17,91 | 18,29 | 1,87% | - |
| 28.03.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 2,43% | - |
| 27.03.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 3,18% | - |
| 26.03.2025 | 16,65 | 16,99 | 16,65 | 16,99 | 2,26% | - |
| 24.03.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -2,41% | - |
| 21.03.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,70% | - |
| 20.03.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -5,09% | - |
| 19.03.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 0,78% | - |
| 18.03.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -1,48% | - |
| 17.03.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -0,87% | - |
| 14.03.2025 | 18,46 | 18,46 | 18,34 | 18,35 | -0,76% | - |
| 13.03.2025 | 18,00 | 18,54 | 18,00 | 18,49 | 3,47% | - |
| 12.03.2025 | 19,25 | 19,25 | 17,87 | 17,87 | -7,65% | - |
| 11.03.2025 | 19,43 | 19,43 | 19,35 | 19,35 | 5,48% | - |
| 10.03.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 4,65% | - |
| 07.03.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -0,31% | - |
| 06.03.2025 | 17,60 | 17,60 | 17,39 | 17,59 | 0,06% | - |
| 05.03.2025 | 17,99 | 17,99 | 17,58 | 17,58 | -1,57% | - |
| 04.03.2025 | 18,43 | 18,43 | 17,86 | 17,86 | -3,28% | - |
| 03.03.2025 | 18,98 | 18,98 | 18,46 | 18,46 | -1,57% | 10,00 |
| 28.02.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -0,98% | - |
| 27.02.2025 | 18,97 | 19,15 | 18,94 | 18,94 | 0,74% | 32,00 |
| 26.02.2025 | 19,27 | 19,27 | 18,80 | 18,80 | -0,03% | - |
| 24.02.2025 | 19,01 | 19,29 | 18,81 | 18,81 | -1,10% | 52,00 |
| 21.02.2025 | 18,79 | 19,02 | 18,79 | 19,02 | 0,26% | - |
| 20.02.2025 | 18,91 | 18,97 | 18,61 | 18,97 | 0,18% | - |
| 19.02.2025 | 18,44 | 18,94 | 18,44 | 18,93 | 2,94% | - |