56,590€
1,85%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 55,92 | 56,54 | 55,54 | 56,54 | 1,76% | 2.842,00 |
| 06.05.2024 | 55,84 | 56,30 | 55,48 | 55,56 | -0,75% | 6.259,00 |
| 03.05.2024 | 56,96 | 57,26 | 55,78 | 55,98 | -1,89% | 1.222,00 |
| 02.05.2024 | 53,58 | 58,22 | 53,56 | 57,06 | 5,35% | 868,00 |
| 30.04.2024 | 54,34 | 54,34 | 54,16 | 54,16 | 0,26% | 1,00 |
| 29.04.2024 | 54,00 | 54,46 | 53,74 | 54,02 | -0,81% | 691,00 |
| 26.04.2024 | 54,70 | 54,70 | 54,46 | 54,46 | -0,22% | 100,00 |
| 25.04.2024 | 54,58 | 54,58 | 54,58 | 54,58 | 0,04% | - |
| 24.04.2024 | 54,32 | 54,56 | 54,32 | 54,56 | 1,19% | 3,00 |
| 23.04.2024 | 54,60 | 54,66 | 53,92 | 53,92 | -0,26% | 125,00 |
| 22.04.2024 | 53,60 | 54,24 | 53,48 | 54,06 | 0,67% | 1.365,00 |
| 19.04.2024 | 53,28 | 53,70 | 53,28 | 53,70 | 1,90% | 208,00 |
| 18.04.2024 | 52,50 | 52,70 | 52,50 | 52,70 | 0,65% | 127,00 |
| 17.04.2024 | 52,08 | 52,40 | 52,08 | 52,36 | 0,81% | 37,00 |
| 16.04.2024 | 51,74 | 52,10 | 51,74 | 51,94 | -0,35% | 11,00 |
| 15.04.2024 | 52,68 | 52,68 | 51,96 | 52,12 | -0,50% | 133,00 |
| 12.04.2024 | 53,10 | 53,10 | 52,38 | 52,38 | -0,11% | 100,00 |
| 11.04.2024 | 53,18 | 53,18 | 52,44 | 52,44 | -0,72% | 197,00 |
| 10.04.2024 | 52,26 | 53,08 | 52,26 | 52,82 | -0,60% | 570,00 |
| 09.04.2024 | 53,00 | 53,24 | 53,00 | 53,14 | 0,34% | 286,00 |
| 08.04.2024 | 53,10 | 53,10 | 52,96 | 52,96 | 0,91% | 196,00 |
| 05.04.2024 | 53,38 | 53,38 | 52,48 | 52,48 | -1,69% | 10,00 |
| 04.04.2024 | 52,16 | 53,38 | 51,46 | 53,38 | -0,67% | 1.047,00 |
| 03.04.2024 | 53,74 | 53,74 | 53,74 | 53,74 | 0,67% | 1,00 |
| 02.04.2024 | 53,46 | 53,46 | 52,72 | 53,38 | 0,68% | 253,00 |
| 28.03.2024 | 52,56 | 53,02 | 52,56 | 53,02 | 1,38% | 77,00 |
| 27.03.2024 | 51,56 | 52,30 | 51,56 | 52,30 | 1,20% | 420,00 |
| 26.03.2024 | 51,60 | 51,68 | 51,60 | 51,68 | 0,31% | 1,00 |
| 25.03.2024 | 51,50 | 51,52 | 51,50 | 51,52 | -0,12% | 10,00 |
| 22.03.2024 | 51,74 | 51,74 | 51,58 | 51,58 | 0,70% | 500,00 |
| 21.03.2024 | 51,08 | 51,22 | 51,08 | 51,22 | 0,43% | 1,00 |
| 20.03.2024 | 50,72 | 51,16 | 50,72 | 51,00 | 1,31% | 526,00 |
| 19.03.2024 | 50,60 | 50,60 | 50,34 | 50,34 | -0,36% | 500,00 |
| 18.03.2024 | 50,40 | 50,52 | 50,40 | 50,52 | 3,63% | 121,00 |
| 15.03.2024 | 48,90 | 48,90 | 48,64 | 48,75 | 0,54% | 71,00 |
| 14.03.2024 | 49,10 | 49,10 | 48,49 | 48,49 | -2,08% | 518,00 |
| 13.03.2024 | 49,55 | 49,55 | 49,52 | 49,52 | 0,16% | 211,00 |
| 12.03.2024 | 49,44 | 49,44 | 49,44 | 49,44 | -0,14% | - |
| 11.03.2024 | 49,27 | 49,51 | 49,27 | 49,51 | 0,49% | 10,00 |
| 08.03.2024 | 49,42 | 49,42 | 48,98 | 49,27 | 0,72% | 123,00 |
| 07.03.2024 | 49,62 | 49,71 | 48,89 | 48,92 | -1,11% | 586,00 |
| 06.03.2024 | 48,97 | 49,47 | 48,97 | 49,47 | 0,51% | 200,00 |
| 05.03.2024 | 49,66 | 49,66 | 49,17 | 49,22 | -0,67% | 202,00 |
| 04.03.2024 | 50,92 | 50,92 | 49,33 | 49,55 | -1,84% | 547,00 |
| 01.03.2024 | 51,56 | 51,56 | 50,48 | 50,48 | -1,79% | 87,00 |
| 29.02.2024 | 51,10 | 51,40 | 50,88 | 51,40 | 0,35% | 422,00 |
| 28.02.2024 | 51,02 | 51,76 | 51,02 | 51,22 | -1,16% | 357,00 |
| 27.02.2024 | 51,86 | 51,86 | 51,82 | 51,82 | -0,46% | 100,00 |
| 26.02.2024 | 51,68 | 52,06 | 51,68 | 52,06 | -1,40% | 342,00 |
| 23.02.2024 | 52,12 | 52,98 | 52,12 | 52,80 | 1,19% | 525,00 |
| 22.02.2024 | 51,72 | 52,18 | 51,54 | 52,18 | 0,85% | 247,00 |
| 21.02.2024 | 52,04 | 52,04 | 51,60 | 51,74 | -0,50% | 790,00 |
| 20.02.2024 | 51,32 | 52,30 | 50,80 | 52,00 | 0,81% | 594,00 |
| 19.02.2024 | 51,12 | 51,58 | 50,94 | 51,58 | 0,31% | 421,00 |
| 16.02.2024 | 51,10 | 51,54 | 51,10 | 51,42 | 0,63% | 154,00 |
| 15.02.2024 | 50,86 | 51,10 | 50,18 | 51,10 | 1,91% | 111,00 |
| 14.02.2024 | 50,48 | 50,48 | 50,14 | 50,14 | -0,28% | 100,00 |
| 13.02.2024 | 50,28 | 50,28 | 50,28 | 50,28 | 0,98% | - |
| 12.02.2024 | 49,93 | 49,93 | 49,25 | 49,79 | 0,42% | 38,00 |
| 09.02.2024 | 50,62 | 50,62 | 49,58 | 49,58 | -0,84% | 406,00 |
| 08.02.2024 | 49,92 | 50,00 | 49,70 | 50,00 | -1,34% | 1.049,00 |
| 07.02.2024 | 50,96 | 50,96 | 50,68 | 50,68 | -0,16% | 81,00 |
| 06.02.2024 | 49,92 | 50,82 | 49,92 | 50,76 | -0,31% | 33,00 |
| 05.02.2024 | 50,94 | 51,20 | 50,80 | 50,92 | -0,12% | 854,00 |
| 02.02.2024 | 50,96 | 51,24 | 50,74 | 50,98 | 0,35% | 1.003,00 |
| 01.02.2024 | 51,26 | 51,26 | 50,72 | 50,80 | 0,04% | 401,00 |
| 31.01.2024 | 51,06 | 51,06 | 50,78 | 50,78 | 0,24% | 1,00 |
| 30.01.2024 | 50,68 | 50,68 | 50,66 | 50,66 | -0,12% | 1,00 |
| 29.01.2024 | 50,38 | 50,72 | 50,38 | 50,72 | 0,75% | 1.390,00 |
| 26.01.2024 | 50,58 | 50,58 | 50,10 | 50,34 | 0,68% | 1.016,00 |
| 25.01.2024 | 49,96 | 50,02 | 49,90 | 50,00 | 0,60% | 412,00 |
| 24.01.2024 | 50,40 | 50,40 | 49,70 | 49,70 | -0,32% | 132,00 |
| 23.01.2024 | 49,86 | 49,86 | 49,86 | 49,86 | 1,32% | - |
| 22.01.2024 | 49,33 | 49,55 | 49,21 | 49,21 | -0,79% | 48,00 |
| 19.01.2024 | 50,26 | 50,26 | 49,60 | 49,60 | -0,16% | 41,00 |
| 18.01.2024 | 49,85 | 50,02 | 49,66 | 49,68 | -1,27% | 155,00 |
| 17.01.2024 | 50,00 | 50,32 | 50,00 | 50,32 | -0,04% | 532,00 |
| 16.01.2024 | 50,88 | 51,14 | 50,34 | 50,34 | -1,29% | 816,00 |
| 15.01.2024 | 51,02 | 51,02 | 50,84 | 51,00 | 1,15% | 811,00 |
| 12.01.2024 | 50,68 | 50,68 | 50,20 | 50,42 | -0,08% | 487,00 |
| 11.01.2024 | 50,84 | 50,94 | 50,38 | 50,46 | -1,37% | 2.001,00 |
| 10.01.2024 | 51,50 | 51,56 | 50,94 | 51,16 | -0,89% | 100,00 |
| 09.01.2024 | 51,50 | 51,62 | 51,50 | 51,62 | 0,47% | 35,00 |
| 08.01.2024 | 51,64 | 51,78 | 51,38 | 51,38 | -0,46% | 489,00 |
| 05.01.2024 | 51,92 | 52,02 | 51,48 | 51,62 | -1,97% | 515,00 |
| 04.01.2024 | 52,66 | 52,66 | 52,66 | 52,66 | -0,15% | - |
| 03.01.2024 | 52,56 | 52,86 | 52,56 | 52,74 | 0,38% | 180,00 |
| 02.01.2024 | 50,72 | 52,54 | 50,26 | 52,54 | 4,62% | 645,00 |
| 29.12.2023 | 50,50 | 50,50 | 50,22 | 50,22 | 0,78% | 70,00 |
| 28.12.2023 | 49,22 | 49,83 | 49,22 | 49,83 | 0,61% | 28,00 |
| 27.12.2023 | 49,30 | 49,53 | 49,29 | 49,53 | -0,06% | 368,00 |
| 22.12.2023 | 48,68 | 49,56 | 48,68 | 49,56 | 2,29% | 50,00 |
| 21.12.2023 | 48,32 | 48,62 | 48,32 | 48,45 | -0,06% | 272,00 |
| 20.12.2023 | 48,51 | 48,94 | 48,25 | 48,48 | -0,27% | 283,00 |
| 19.12.2023 | 49,19 | 49,19 | 48,61 | 48,61 | -1,98% | 30,00 |
| 18.12.2023 | 49,50 | 49,59 | 49,37 | 49,59 | 0,18% | 590,00 |
| 15.12.2023 | 50,24 | 50,34 | 49,34 | 49,50 | -0,82% | 1.117,00 |
| 14.12.2023 | 50,68 | 50,76 | 49,82 | 49,91 | -1,48% | 620,00 |
| 13.12.2023 | 50,24 | 50,66 | 50,24 | 50,66 | 0,80% | 2.002,00 |
| 12.12.2023 | 50,00 | 50,26 | 50,00 | 50,26 | -0,04% | 261,00 |