54,480€
-0,18%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 54,14 | 54,48 | 54,14 | 54,46 | -0,22% | 1,00 |
| 22.04.2024 | 53,68 | 54,58 | 53,34 | 54,58 | 1,22% | 1.701,00 |
| 19.04.2024 | 52,70 | 54,08 | 52,62 | 53,92 | 2,12% | 1.451,00 |
| 18.04.2024 | 52,64 | 53,00 | 52,38 | 52,80 | 0,72% | 1.799,00 |
| 17.04.2024 | 52,06 | 52,64 | 52,06 | 52,42 | 0,73% | 462,00 |
| 16.04.2024 | 52,36 | 52,36 | 51,76 | 52,04 | -0,08% | 213,00 |
| 15.04.2024 | 51,96 | 52,58 | 51,86 | 52,08 | -0,38% | 838,00 |
| 12.04.2024 | 52,70 | 52,98 | 52,28 | 52,28 | -0,31% | 280,00 |
| 11.04.2024 | 53,08 | 53,20 | 52,44 | 52,44 | -0,68% | 145,00 |
| 10.04.2024 | 52,92 | 53,00 | 52,10 | 52,80 | 0,19% | 1.163,00 |
| 09.04.2024 | 52,68 | 53,22 | 52,68 | 52,70 | -0,68% | 913,00 |
| 08.04.2024 | 53,28 | 53,32 | 52,76 | 53,06 | 0,76% | 2.115,00 |
| 05.04.2024 | 53,46 | 53,50 | 52,52 | 52,66 | -0,57% | 2.696,00 |
| 04.04.2024 | 52,52 | 53,26 | 51,64 | 52,96 | 0,99% | 2.211,00 |
| 03.04.2024 | 53,16 | 53,60 | 52,34 | 52,44 | -2,02% | 976,00 |
| 02.04.2024 | 52,88 | 53,76 | 52,70 | 53,52 | 0,72% | 1.476,00 |
| 28.03.2024 | 52,20 | 53,14 | 52,20 | 53,14 | 2,11% | 1.155,00 |
| 27.03.2024 | 51,64 | 52,32 | 51,54 | 52,04 | 0,54% | 1.141,00 |
| 26.03.2024 | 51,32 | 51,76 | 51,26 | 51,76 | 0,98% | 721,00 |
| 25.03.2024 | 51,20 | 51,54 | 51,12 | 51,26 | -0,50% | 805,00 |
| 22.03.2024 | 51,64 | 51,90 | 51,28 | 51,52 | -0,54% | 662,00 |
| 21.03.2024 | 50,54 | 51,80 | 50,46 | 51,80 | 2,70% | 956,00 |
| 20.03.2024 | 50,90 | 51,70 | 50,34 | 50,44 | -0,39% | 524,00 |
| 19.03.2024 | 50,34 | 50,70 | 50,16 | 50,64 | 0,72% | 544,00 |
| 18.03.2024 | 49,39 | 50,70 | 48,91 | 50,28 | 2,44% | 2.120,00 |
| 15.03.2024 | 48,48 | 49,08 | 48,43 | 49,08 | 0,76% | 1.182,00 |
| 14.03.2024 | 49,41 | 49,61 | 48,26 | 48,71 | -1,48% | 1.674,00 |
| 13.03.2024 | 49,27 | 49,44 | 49,12 | 49,44 | 0,49% | 1.127,00 |
| 12.03.2024 | 49,63 | 49,70 | 49,20 | 49,20 | -0,51% | 375,00 |
| 11.03.2024 | 49,70 | 49,70 | 49,12 | 49,45 | -0,36% | 639,00 |
| 08.03.2024 | 48,76 | 49,63 | 48,54 | 49,63 | 1,20% | 1.135,00 |
| 07.03.2024 | 49,10 | 49,83 | 48,68 | 49,04 | -0,47% | 1.785,00 |
| 06.03.2024 | 49,43 | 49,45 | 49,02 | 49,27 | -0,04% | 557,00 |
| 05.03.2024 | 49,39 | 49,83 | 49,09 | 49,29 | 0,00% | 642,00 |
| 04.03.2024 | 50,26 | 50,70 | 49,00 | 49,29 | -2,16% | 1.997,00 |
| 01.03.2024 | 51,30 | 51,30 | 50,38 | 50,38 | -1,91% | 622,00 |
| 29.02.2024 | 50,64 | 51,50 | 50,64 | 51,36 | -0,73% | 1.034,00 |
| 28.02.2024 | 51,08 | 51,74 | 51,04 | 51,74 | 1,05% | 1.312,00 |
| 27.02.2024 | 52,22 | 52,38 | 51,20 | 51,20 | -1,61% | 1.340,00 |
| 26.02.2024 | 52,18 | 52,46 | 51,72 | 52,04 | -1,18% | 1.154,00 |
| 23.02.2024 | 52,36 | 52,72 | 52,06 | 52,66 | -0,04% | 1.312,00 |
| 22.02.2024 | 52,48 | 52,94 | 51,32 | 52,68 | 1,15% | 1.910,00 |
| 21.02.2024 | 51,60 | 52,44 | 51,60 | 52,08 | 0,23% | 1.398,00 |
| 20.02.2024 | 51,22 | 52,38 | 50,72 | 51,96 | 1,29% | 591,00 |
| 19.02.2024 | 51,62 | 51,74 | 50,66 | 51,30 | -0,35% | 1.687,00 |
| 16.02.2024 | 51,68 | 51,90 | 51,02 | 51,48 | 0,19% | 356,00 |
| 15.02.2024 | 50,16 | 51,46 | 50,00 | 51,38 | 2,03% | 1.374,00 |
| 14.02.2024 | 50,46 | 50,98 | 49,96 | 50,36 | -0,24% | 1.757,00 |
| 13.02.2024 | 50,48 | 50,92 | 50,22 | 50,48 | -0,04% | 2.126,00 |
| 12.02.2024 | 49,30 | 50,50 | 49,26 | 50,50 | 2,08% | 511,00 |
| 09.02.2024 | 50,72 | 51,02 | 49,24 | 49,47 | -2,73% | 1.061,00 |
| 08.02.2024 | 49,81 | 52,38 | 49,49 | 50,86 | 1,72% | 839,00 |
| 07.02.2024 | 50,34 | 50,82 | 50,00 | 50,00 | -1,50% | 366,00 |
| 06.02.2024 | 50,30 | 50,76 | 50,08 | 50,76 | 0,16% | 563,00 |
| 05.02.2024 | 50,72 | 51,28 | 50,68 | 50,68 | -0,98% | 1.391,00 |
| 02.02.2024 | 51,10 | 51,50 | 50,56 | 51,18 | 0,24% | 2.805,00 |
| 01.02.2024 | 50,76 | 51,06 | 49,88 | 51,06 | 0,31% | 1.417,00 |
| 31.01.2024 | 51,30 | 51,30 | 50,38 | 50,90 | -0,27% | 1.404,00 |
| 30.01.2024 | 50,32 | 51,04 | 50,18 | 51,04 | 1,15% | 847,00 |
| 29.01.2024 | 50,72 | 50,72 | 50,14 | 50,46 | -0,39% | 850,00 |
| 26.01.2024 | 50,54 | 50,66 | 49,93 | 50,66 | 0,36% | 1.314,00 |
| 25.01.2024 | 48,99 | 50,48 | 48,83 | 50,48 | 1,86% | 805,00 |
| 24.01.2024 | 50,32 | 50,32 | 49,50 | 49,56 | -1,04% | 769,00 |
| 23.01.2024 | 48,91 | 50,08 | 48,91 | 50,08 | 1,62% | 1.362,00 |
| 22.01.2024 | 49,58 | 49,76 | 48,98 | 49,28 | -0,54% | 682,00 |
| 19.01.2024 | 50,16 | 50,38 | 49,55 | 49,55 | -1,02% | 1.033,00 |
| 18.01.2024 | 49,99 | 50,06 | 49,71 | 50,06 | -0,67% | 95,00 |
| 17.01.2024 | 49,61 | 50,40 | 49,38 | 50,40 | 1,25% | 876,00 |
| 16.01.2024 | 50,72 | 51,00 | 49,78 | 49,78 | -1,11% | 1.909,00 |
| 15.01.2024 | 50,58 | 50,82 | 50,32 | 50,34 | 0,08% | 722,00 |
| 12.01.2024 | 50,64 | 50,80 | 50,14 | 50,30 | -0,44% | 361,00 |
| 11.01.2024 | 50,42 | 51,06 | 50,42 | 50,52 | -0,59% | 739,00 |
| 10.01.2024 | 51,64 | 51,74 | 50,72 | 50,82 | -1,63% | 1.649,00 |
| 09.01.2024 | 51,64 | 52,10 | 51,06 | 51,66 | 0,43% | 1.777,00 |
| 08.01.2024 | 51,26 | 51,94 | 51,26 | 51,44 | -0,89% | 548,00 |
| 05.01.2024 | 52,42 | 52,46 | 51,62 | 51,90 | -0,27% | 440,00 |
| 04.01.2024 | 52,42 | 52,86 | 52,04 | 52,04 | -1,29% | 899,00 |
| 03.01.2024 | 52,24 | 53,22 | 52,22 | 52,72 | -0,23% | 1.280,00 |
| 02.01.2024 | 51,08 | 52,92 | 50,00 | 52,84 | 5,76% | 3.663,00 |
| 29.12.2023 | 50,28 | 50,60 | 49,84 | 49,96 | -0,16% | 615,00 |
| 28.12.2023 | 50,10 | 50,12 | 49,19 | 50,04 | 0,64% | 2.050,00 |
| 27.12.2023 | 50,24 | 50,24 | 49,29 | 49,72 | 0,46% | 892,00 |
| 22.12.2023 | 48,80 | 49,49 | 48,47 | 49,49 | 1,52% | 1.276,00 |
| 21.12.2023 | 48,60 | 48,85 | 48,16 | 48,75 | 0,47% | 970,00 |
| 20.12.2023 | 48,53 | 48,83 | 48,21 | 48,52 | -0,57% | 2.997,00 |
| 19.12.2023 | 49,31 | 49,31 | 48,58 | 48,80 | -1,37% | 772,00 |
| 18.12.2023 | 48,68 | 49,72 | 48,68 | 49,48 | 0,57% | 2.307,00 |
| 15.12.2023 | 49,98 | 50,52 | 49,20 | 49,20 | -1,42% | 1.646,00 |
| 14.12.2023 | 50,52 | 51,12 | 49,91 | 49,91 | -1,52% | 3.730,00 |
| 13.12.2023 | 50,48 | 50,68 | 49,92 | 50,68 | 0,72% | 2.619,00 |
| 12.12.2023 | 50,22 | 50,48 | 50,00 | 50,32 | 0,20% | 1.341,00 |
| 11.12.2023 | 49,09 | 50,34 | 49,09 | 50,22 | 0,32% | 3.452,00 |
| 08.12.2023 | 50,24 | 50,40 | 49,75 | 50,06 | -0,36% | 1.356,00 |
| 07.12.2023 | 50,20 | 50,24 | 49,40 | 50,24 | 0,66% | 1.460,00 |
| 06.12.2023 | 49,08 | 50,42 | 49,08 | 49,91 | 0,79% | 1.687,00 |
| 05.12.2023 | 49,69 | 49,83 | 49,20 | 49,52 | -0,10% | 1.570,00 |
| 04.12.2023 | 48,17 | 49,73 | 48,17 | 49,57 | 2,57% | 1.075,00 |
| 01.12.2023 | 48,21 | 48,56 | 47,85 | 48,33 | 0,69% | 1.100,00 |
| 30.11.2023 | 47,19 | 48,00 | 46,62 | 48,00 | 1,61% | 2.829,00 |
| 29.11.2023 | 47,99 | 48,29 | 47,24 | 47,24 | -0,86% | 983,00 |