22,869$
-0,57%
Echtzeit-Aktienkurs W.K. Kellogg Co.
Bid:
Ask:
Aktienkurse zur W.K. Kellogg Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 22,89 | 23,07 | 22,85 | 23,00 | 0,48% | 3.479.008,00 |
| 11.07.2025 | 22,86 | 22,93 | 22,82 | 22,89 | 0,13% | 6.888.482,00 |
| 10.07.2025 | 22,85 | 22,96 | 22,81 | 22,86 | 30,63% | 37.353.363,00 |
| 09.07.2025 | 17,00 | 17,67 | 16,88 | 17,50 | 3,49% | 6.407.974,00 |
| 08.07.2025 | 16,98 | 17,18 | 16,35 | 16,91 | -1,17% | 2.214.484,00 |
| 07.07.2025 | 17,32 | 17,97 | 16,76 | 17,11 | -2,34% | 2.415.006,00 |
| 03.07.2025 | 17,86 | 17,90 | 17,24 | 17,52 | -2,18% | 559.540,00 |
| 02.07.2025 | 17,26 | 17,92 | 16,90 | 17,91 | 5,04% | 1.119.092,00 |
| 01.07.2025 | 16,00 | 17,65 | 15,58 | 17,05 | 6,96% | 2.841.609,00 |
| 30.06.2025 | 15,93 | 16,16 | 15,79 | 15,94 | -0,38% | 849.887,00 |
| 27.06.2025 | 15,66 | 16,06 | 15,53 | 16,00 | 2,63% | 1.435.151,00 |
| 26.06.2025 | 15,55 | 15,77 | 15,40 | 15,59 | 0,91% | 603.959,00 |
| 25.06.2025 | 15,55 | 15,66 | 15,38 | 15,45 | -2,09% | 961.516,00 |
| 24.06.2025 | 15,96 | 16,04 | 15,74 | 15,78 | -0,82% | 652.853,00 |
| 23.06.2025 | 15,62 | 15,91 | 15,51 | 15,91 | 1,27% | 714.376,00 |
| 20.06.2025 | 15,74 | 15,96 | 15,44 | 15,71 | 0,45% | 1.578.461,00 |
| 18.06.2025 | 15,60 | 16,06 | 15,58 | 15,64 | -0,13% | 870.017,00 |
| 17.06.2025 | 15,65 | 15,90 | 15,55 | 15,66 | -0,45% | 658.448,00 |
| 16.06.2025 | 15,75 | 16,07 | 15,52 | 15,73 | 1,09% | 851.451,00 |
| 13.06.2025 | 15,63 | 15,82 | 15,51 | 15,56 | -0,77% | 504.420,00 |
| 12.06.2025 | 15,53 | 15,88 | 15,47 | 15,68 | 0,84% | 636.000,00 |
| 11.06.2025 | 16,05 | 16,13 | 15,43 | 15,55 | -2,93% | 1.315.011,00 |
| 10.06.2025 | 16,01 | 16,10 | 15,76 | 16,02 | 0,56% | 670.354,00 |
| 09.06.2025 | 15,60 | 15,99 | 15,57 | 15,93 | 1,59% | 732.474,00 |
| 06.06.2025 | 15,75 | 15,84 | 15,48 | 15,68 | 0,19% | 628.677,00 |
| 05.06.2025 | 15,62 | 15,78 | 15,32 | 15,65 | -0,51% | 999.162,00 |
| 04.06.2025 | 16,32 | 16,32 | 15,72 | 15,73 | -2,90% | 724.119,00 |
| 03.06.2025 | 16,11 | 16,37 | 15,89 | 16,20 | 1,31% | 902.677,00 |
| 02.06.2025 | 16,84 | 16,84 | 15,96 | 15,99 | -5,50% | 1.046.874,00 |
| 30.05.2025 | 17,14 | 17,14 | 16,89 | 16,92 | -0,99% | 743.021,00 |
| 29.05.2025 | 17,00 | 17,28 | 16,79 | 17,09 | 0,71% | 809.651,00 |
| 28.05.2025 | 17,45 | 17,48 | 16,94 | 16,97 | -1,85% | 708.506,00 |
| 27.05.2025 | 17,41 | 17,68 | 17,29 | 17,29 | 0,58% | 592.998,00 |
| 23.05.2025 | 17,33 | 17,44 | 16,95 | 17,19 | -1,49% | 544.352,00 |
| 22.05.2025 | 17,38 | 17,50 | 17,25 | 17,45 | -0,40% | 435.804,00 |
| 21.05.2025 | 17,73 | 17,82 | 17,34 | 17,52 | -1,57% | 552.124,00 |
| 20.05.2025 | 17,95 | 18,19 | 17,80 | 17,80 | -0,39% | 895.945,00 |
| 19.05.2025 | 18,24 | 18,35 | 17,66 | 17,87 | -2,14% | 615.481,00 |
| 16.05.2025 | 17,99 | 18,30 | 17,98 | 18,26 | 1,67% | 690.943,00 |
| 15.05.2025 | 17,40 | 17,96 | 17,40 | 17,96 | 3,70% | 739.917,00 |
| 14.05.2025 | 17,73 | 17,87 | 17,27 | 17,32 | -2,31% | 963.301,00 |
| 13.05.2025 | 17,56 | 17,79 | 17,31 | 17,73 | 1,03% | 885.161,00 |
| 12.05.2025 | 17,31 | 17,66 | 17,05 | 17,55 | 3,17% | 720.336,00 |
| 09.05.2025 | 17,09 | 17,23 | 16,98 | 17,01 | -0,70% | 683.459,00 |
| 08.05.2025 | 17,25 | 17,41 | 16,90 | 17,13 | -0,58% | 1.101.833,00 |
| 07.05.2025 | 17,76 | 17,76 | 16,34 | 17,23 | -3,90% | 1.820.401,00 |
| 06.05.2025 | 15,00 | 17,97 | 14,80 | 17,93 | 3,28% | 2.370.985,00 |
| 05.05.2025 | 17,76 | 17,89 | 17,34 | 17,36 | -3,18% | 722.259,00 |
| 02.05.2025 | 17,84 | 18,08 | 17,55 | 17,93 | 0,96% | 481.075,00 |
| 01.05.2025 | 17,77 | 18,24 | 17,65 | 17,76 | -0,95% | 617.419,00 |
| 30.04.2025 | 17,94 | 18,21 | 17,57 | 17,93 | 0,34% | 692.884,00 |
| 29.04.2025 | 17,50 | 17,93 | 17,26 | 17,87 | 1,02% | 593.439,00 |
| 28.04.2025 | 17,70 | 18,00 | 17,50 | 17,69 | -0,73% | 690.621,00 |
| 25.04.2025 | 18,14 | 18,18 | 17,15 | 17,82 | -2,30% | 823.841,00 |
| 24.04.2025 | 18,64 | 18,85 | 18,19 | 18,24 | -1,83% | 633.768,00 |
| 23.04.2025 | 18,89 | 18,99 | 18,23 | 18,58 | -0,16% | 777.269,00 |
| 22.04.2025 | 18,95 | 18,99 | 18,52 | 18,61 | -0,69% | 711.251,00 |
| 21.04.2025 | 19,57 | 19,80 | 18,41 | 18,74 | -4,05% | 781.895,00 |
| 17.04.2025 | 19,04 | 19,63 | 19,01 | 19,53 | 3,39% | 426.709,00 |
| 16.04.2025 | 19,18 | 19,34 | 18,80 | 18,89 | -1,31% | 399.221,00 |
| 15.04.2025 | 19,50 | 19,56 | 18,89 | 19,14 | -2,30% | 556.079,00 |
| 14.04.2025 | 19,56 | 19,67 | 19,33 | 19,59 | 0,67% | 516.333,00 |
| 11.04.2025 | 18,97 | 19,54 | 18,56 | 19,46 | 3,29% | 556.501,00 |
| 10.04.2025 | 18,74 | 19,09 | 18,40 | 18,84 | -0,58% | 558.679,00 |
| 09.04.2025 | 17,83 | 19,11 | 17,76 | 18,95 | 5,22% | 919.774,00 |
| 08.04.2025 | 18,90 | 18,99 | 17,93 | 18,01 | -2,75% | 817.815,00 |
| 07.04.2025 | 18,40 | 19,52 | 18,06 | 18,52 | -3,94% | 1.091.136,00 |
| 04.04.2025 | 19,53 | 20,13 | 19,18 | 19,28 | -3,26% | 1.260.297,00 |
| 03.04.2025 | 19,55 | 20,38 | 19,50 | 19,93 | -1,19% | 945.917,00 |
| 02.04.2025 | 20,12 | 20,44 | 19,98 | 20,17 | 0,10% | 645.053,00 |
| 01.04.2025 | 19,97 | 20,36 | 19,74 | 20,15 | 1,10% | 640.066,00 |
| 31.03.2025 | 19,52 | 20,14 | 19,43 | 19,93 | 2,21% | 860.074,00 |
| 28.03.2025 | 19,60 | 19,73 | 19,23 | 19,50 | -0,66% | 502.399,00 |
| 27.03.2025 | 19,13 | 19,69 | 19,05 | 19,63 | 3,04% | 570.512,00 |
| 26.03.2025 | 18,56 | 19,19 | 18,51 | 19,05 | 2,64% | 663.339,00 |
| 25.03.2025 | 18,17 | 18,83 | 18,17 | 18,56 | 1,87% | 517.985,00 |
| 24.03.2025 | 18,55 | 18,81 | 17,98 | 18,22 | -2,88% | 847.830,00 |
| 21.03.2025 | 18,68 | 19,01 | 18,56 | 18,76 | 0,32% | 1.483.655,00 |
| 20.03.2025 | 18,65 | 19,24 | 18,65 | 18,70 | -0,95% | 702.416,00 |
| 19.03.2025 | 19,83 | 20,15 | 18,58 | 18,88 | -5,60% | 1.064.830,00 |
| 18.03.2025 | 19,91 | 20,12 | 19,59 | 20,00 | 0,76% | 694.929,00 |
| 17.03.2025 | 20,21 | 20,21 | 19,72 | 19,85 | -1,34% | 718.457,00 |
| 14.03.2025 | 19,97 | 20,32 | 19,56 | 20,12 | 0,60% | 747.452,00 |
| 13.03.2025 | 19,92 | 20,39 | 19,77 | 20,00 | 0,65% | 826.202,00 |
| 12.03.2025 | 21,25 | 21,30 | 19,42 | 19,87 | -6,67% | 1.513.492,00 |
| 11.03.2025 | 21,97 | 22,21 | 21,07 | 21,29 | -3,10% | 1.908.293,00 |
| 10.03.2025 | 20,00 | 22,21 | 20,00 | 21,97 | 9,58% | 2.353.985,00 |
| 07.03.2025 | 19,06 | 20,30 | 19,06 | 20,05 | 5,25% | 915.904,00 |
| 06.03.2025 | 19,20 | 19,30 | 18,65 | 19,05 | -0,37% | 635.856,00 |
| 05.03.2025 | 18,93 | 19,38 | 18,77 | 19,12 | 0,63% | 616.207,00 |
| 04.03.2025 | 19,13 | 19,39 | 18,78 | 19,00 | -2,01% | 1.057.882,00 |
| 03.03.2025 | 19,92 | 20,09 | 19,30 | 19,39 | -2,17% | 821.965,00 |
| 28.02.2025 | 19,73 | 20,05 | 19,65 | 19,82 | 0,30% | 971.463,00 |
| 27.02.2025 | 19,66 | 20,18 | 19,61 | 19,76 | -0,85% | 965.029,00 |
| 26.02.2025 | 20,40 | 20,40 | 19,77 | 19,93 | -1,77% | 778.469,00 |
| 25.02.2025 | 20,00 | 20,44 | 19,86 | 20,29 | 2,22% | 911.863,00 |
| 24.02.2025 | 19,75 | 20,13 | 19,60 | 19,85 | -0,60% | 1.159.337,00 |
| 21.02.2025 | 20,00 | 20,07 | 19,65 | 19,97 | 0,86% | 760.711,00 |
| 20.02.2025 | 19,74 | 20,00 | 19,42 | 19,80 | -0,20% | 702.249,00 |
| 19.02.2025 | 19,31 | 20,01 | 19,13 | 19,84 | 2,48% | 1.008.057,00 |