53,110€
1,74%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,33 | 53,24 | 52,22 | 52,88 | 1,30% | 40,00 |
27.03.2024 | 51,62 | 52,42 | 51,59 | 52,20 | 0,93% | - |
26.03.2024 | 51,48 | 51,88 | 51,07 | 51,72 | 0,66% | - |
25.03.2024 | 51,19 | 51,57 | 51,14 | 51,38 | 0,69% | 20,00 |
22.03.2024 | 51,68 | 51,92 | 51,03 | 51,03 | -0,97% | 1.199,00 |
21.03.2024 | 50,49 | 51,89 | 50,23 | 51,53 | 2,08% | 10,00 |
20.03.2024 | 50,80 | 51,78 | 50,34 | 50,48 | -0,81% | - |
19.03.2024 | 50,30 | 51,00 | 50,15 | 50,89 | 0,93% | 25,00 |
18.03.2024 | 49,44 | 50,77 | 48,95 | 50,42 | 2,44% | 200,00 |
15.03.2024 | 48,72 | 49,29 | 48,33 | 49,22 | 1,49% | 38,00 |
14.03.2024 | 49,59 | 49,63 | 48,22 | 48,50 | -1,69% | 1.051,00 |
13.03.2024 | 49,20 | 49,63 | 49,12 | 49,33 | 0,33% | 50,00 |
12.03.2024 | 49,56 | 49,72 | 49,14 | 49,17 | -0,63% | 80,00 |
11.03.2024 | 49,55 | 49,79 | 48,94 | 49,48 | -0,28% | - |
08.03.2024 | 48,96 | 49,77 | 48,45 | 49,62 | 1,37% | 21,00 |
07.03.2024 | 49,65 | 49,90 | 48,55 | 48,95 | -1,09% | 133,00 |
06.03.2024 | 49,09 | 49,76 | 49,03 | 49,49 | 0,71% | - |
05.03.2024 | 49,49 | 49,79 | 48,90 | 49,14 | -0,55% | - |
04.03.2024 | 50,35 | 50,59 | 48,83 | 49,41 | -2,33% | 150,00 |
01.03.2024 | 51,09 | 51,27 | 50,22 | 50,59 | -0,90% | - |
29.02.2024 | 51,78 | 51,78 | 50,66 | 51,05 | -1,37% | 900,00 |
28.02.2024 | 51,31 | 52,01 | 51,12 | 51,76 | 0,84% | 23,00 |
27.02.2024 | 52,01 | 52,14 | 51,07 | 51,33 | -1,44% | 5,00 |
26.02.2024 | 51,87 | 52,41 | 51,80 | 52,08 | -0,15% | - |
23.02.2024 | 52,65 | 53,04 | 51,89 | 52,16 | -1,08% | 76,00 |
22.02.2024 | 52,17 | 53,03 | 51,29 | 52,73 | 1,02% | 80,00 |
21.02.2024 | 51,93 | 52,46 | 51,49 | 52,20 | 0,40% | - |
20.02.2024 | 51,06 | 52,58 | 50,84 | 51,99 | 1,82% | - |
19.02.2024 | 51,87 | 51,87 | 50,80 | 51,06 | -0,93% | - |
16.02.2024 | 51,43 | 51,85 | 51,14 | 51,54 | 0,16% | - |
15.02.2024 | 50,16 | 51,49 | 50,08 | 51,46 | 2,25% | - |
14.02.2024 | 50,62 | 50,89 | 49,75 | 50,33 | -0,57% | 150,00 |
13.02.2024 | 50,73 | 51,37 | 50,01 | 50,62 | 0,00% | - |
12.02.2024 | 49,76 | 50,72 | 49,43 | 50,62 | 1,57% | 72,00 |
09.02.2024 | 50,89 | 50,99 | 49,25 | 49,84 | -1,97% | - |
08.02.2024 | 49,98 | 52,54 | 49,53 | 50,84 | 1,84% | 105,00 |
07.02.2024 | 50,62 | 50,82 | 49,82 | 49,92 | -1,30% | - |
06.02.2024 | 50,72 | 50,95 | 50,18 | 50,58 | 0,26% | - |
05.02.2024 | 50,96 | 51,27 | 50,35 | 50,45 | -1,18% | 220,00 |
02.02.2024 | 51,16 | 51,72 | 50,63 | 51,05 | -0,06% | - |
01.02.2024 | 50,85 | 51,30 | 49,79 | 51,08 | 0,67% | - |
31.01.2024 | 51,02 | 51,19 | 50,40 | 50,74 | -0,24% | 15,00 |
30.01.2024 | 50,63 | 51,02 | 50,24 | 50,86 | 0,59% | 25,00 |
29.01.2024 | 50,40 | 50,76 | 50,30 | 50,56 | 0,32% | 20,00 |
26.01.2024 | 50,34 | 50,69 | 49,91 | 50,40 | -0,12% | 130,00 |
25.01.2024 | 49,25 | 50,55 | 48,99 | 50,46 | 2,75% | - |
24.01.2024 | 50,63 | 50,63 | 49,11 | 49,11 | -2,09% | 20,00 |
23.01.2024 | 49,08 | 50,29 | 48,97 | 50,16 | 1,54% | 2,00 |
22.01.2024 | 49,68 | 49,73 | 48,96 | 49,40 | -0,32% | 47,00 |
19.01.2024 | 50,32 | 50,39 | 49,49 | 49,56 | -1,01% | 165,00 |
18.01.2024 | 50,04 | 50,32 | 49,69 | 50,07 | -0,27% | 385,00 |
17.01.2024 | 49,83 | 50,46 | 49,47 | 50,20 | 0,68% | - |
16.01.2024 | 50,68 | 51,10 | 49,70 | 49,86 | -1,52% | 347,00 |
15.01.2024 | 50,67 | 50,76 | 50,45 | 50,63 | -0,06% | 160,00 |
12.01.2024 | 50,50 | 50,87 | 50,13 | 50,66 | 0,44% | 180,00 |
11.01.2024 | 50,71 | 51,66 | 50,33 | 50,44 | -0,86% | 5,00 |
10.01.2024 | 51,54 | 51,85 | 50,69 | 50,88 | -1,57% | 10,00 |
09.01.2024 | 51,68 | 51,94 | 51,04 | 51,69 | 0,00% | 266,00 |
08.01.2024 | 51,80 | 51,90 | 51,33 | 51,69 | -0,58% | 375,00 |
05.01.2024 | 52,22 | 52,63 | 51,33 | 51,99 | 0,02% | 22,00 |
04.01.2024 | 52,47 | 52,94 | 51,91 | 51,98 | -1,33% | 4,00 |
03.01.2024 | 52,53 | 53,32 | 52,45 | 52,68 | -0,15% | 20,00 |
02.01.2024 | 50,36 | 52,91 | 49,56 | 52,76 | 4,89% | 522,00 |
29.12.2023 | 50,34 | 50,37 | 49,86 | 50,30 | 0,02% | - |
28.12.2023 | 49,77 | 50,34 | 49,22 | 50,29 | 1,09% | 100,00 |
27.12.2023 | 49,51 | 49,97 | 49,27 | 49,75 | 1,03% | 141,00 |
22.12.2023 | 48,95 | 49,63 | 48,68 | 49,25 | 0,66% | - |
21.12.2023 | 48,59 | 48,95 | 48,21 | 48,92 | 0,78% | 43,00 |
20.12.2023 | 49,21 | 49,21 | 47,88 | 48,54 | -0,86% | 8,00 |
19.12.2023 | 49,61 | 49,61 | 48,57 | 48,96 | -1,07% | 367,00 |
18.12.2023 | 49,72 | 49,72 | 48,86 | 49,49 | 0,08% | - |
15.12.2023 | 50,20 | 50,44 | 49,03 | 49,45 | -0,74% | - |
14.12.2023 | 50,85 | 50,96 | 49,75 | 49,82 | -2,04% | 10,00 |
13.12.2023 | 50,48 | 50,94 | 49,92 | 50,86 | 1,68% | 97,00 |
12.12.2023 | 50,40 | 50,45 | 49,67 | 50,02 | -0,71% | - |
11.12.2023 | 49,84 | 50,41 | 49,49 | 50,38 | 1,46% | 2,00 |
08.12.2023 | 50,18 | 50,54 | 49,65 | 49,66 | -1,36% | 392,00 |
07.12.2023 | 49,66 | 50,35 | 49,44 | 50,34 | 0,88% | 65,00 |
06.12.2023 | 49,41 | 50,48 | 49,17 | 49,90 | 0,99% | 62,00 |
05.12.2023 | 49,51 | 49,75 | 49,17 | 49,41 | -0,18% | - |
04.12.2023 | 48,21 | 49,73 | 48,21 | 49,50 | 1,94% | - |
01.12.2023 | 48,14 | 48,65 | 47,94 | 48,56 | 0,60% | 60,00 |
30.11.2023 | 47,11 | 48,30 | 46,72 | 48,27 | 2,48% | - |
29.11.2023 | 47,49 | 48,30 | 47,04 | 47,10 | -1,00% | 31,00 |
28.11.2023 | 48,29 | 48,29 | 47,32 | 47,58 | -0,68% | 3,00 |
27.11.2023 | 48,81 | 49,11 | 47,82 | 47,90 | -1,86% | 67,00 |
24.11.2023 | 48,62 | 48,95 | 48,38 | 48,81 | 0,39% | - |
23.11.2023 | 48,66 | 48,99 | 48,50 | 48,62 | -0,16% | - |
22.11.2023 | 48,41 | 49,17 | 48,17 | 48,70 | 0,52% | 60,00 |
21.11.2023 | 47,93 | 48,72 | 47,80 | 48,45 | 0,92% | 11,00 |
20.11.2023 | 48,39 | 48,49 | 47,98 | 48,01 | -0,85% | 30,00 |
17.11.2023 | 48,10 | 48,63 | 47,45 | 48,42 | 0,67% | 7,00 |
16.11.2023 | 48,23 | 48,67 | 47,89 | 48,10 | -0,27% | 125,00 |
15.11.2023 | 48,62 | 49,20 | 48,18 | 48,23 | -0,08% | 230,00 |
14.11.2023 | 48,80 | 48,99 | 48,23 | 48,27 | -1,11% | 5,00 |
13.11.2023 | 48,18 | 49,25 | 48,18 | 48,81 | 0,74% | 7,00 |
10.11.2023 | 48,74 | 48,97 | 48,27 | 48,45 | -0,55% | 225,00 |
09.11.2023 | 48,55 | 49,22 | 47,90 | 48,72 | 0,54% | 130,00 |
08.11.2023 | 47,58 | 50,49 | 47,53 | 48,46 | 2,00% | 40,00 |
07.11.2023 | 47,93 | 48,25 | 47,51 | 47,51 | -0,81% | 590,00 |