57,310€
0,05%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 58,13 | 58,17 | 57,16 | 57,28 | 0,00% | - |
| 08.05.2024 | 57,14 | 57,96 | 57,14 | 57,28 | 1,78% | 90,00 |
| 07.05.2024 | 55,52 | 56,28 | 55,26 | 56,28 | 1,37% | 338,00 |
| 06.05.2024 | 56,02 | 56,02 | 55,52 | 55,52 | -0,14% | 30,00 |
| 03.05.2024 | 57,18 | 57,58 | 55,60 | 55,60 | -2,25% | 30,00 |
| 02.05.2024 | 53,86 | 57,90 | 53,86 | 56,88 | 5,02% | 650,00 |
| 30.04.2024 | 53,80 | 54,22 | 53,80 | 54,16 | 0,30% | 101,00 |
| 29.04.2024 | 53,74 | 54,42 | 53,74 | 54,00 | -0,84% | 26,00 |
| 26.04.2024 | 54,36 | 54,46 | 54,36 | 54,46 | -0,37% | - |
| 25.04.2024 | 54,50 | 55,12 | 54,50 | 54,66 | -0,26% | 13,00 |
| 24.04.2024 | 54,16 | 54,80 | 54,12 | 54,80 | 0,74% | 20,00 |
| 23.04.2024 | 54,16 | 54,98 | 54,16 | 54,40 | 1,23% | 60,00 |
| 22.04.2024 | 53,70 | 53,74 | 53,70 | 53,74 | 1,05% | - |
| 19.04.2024 | 52,64 | 53,18 | 52,64 | 53,18 | 0,42% | - |
| 18.04.2024 | 52,40 | 52,96 | 52,40 | 52,96 | 0,95% | - |
| 17.04.2024 | 52,08 | 52,46 | 52,08 | 52,46 | 1,39% | - |
| 16.04.2024 | 51,88 | 51,88 | 51,74 | 51,74 | 0,47% | - |
| 15.04.2024 | 51,98 | 51,98 | 51,50 | 51,50 | -2,05% | 82,00 |
| 12.04.2024 | 52,22 | 52,58 | 52,22 | 52,58 | -0,38% | - |
| 11.04.2024 | 52,82 | 52,82 | 52,56 | 52,78 | 0,57% | 150,00 |
| 10.04.2024 | 52,40 | 52,48 | 52,08 | 52,48 | -0,64% | 250,00 |
| 09.04.2024 | 52,70 | 52,82 | 52,34 | 52,82 | -0,26% | 224,00 |
| 08.04.2024 | 52,74 | 52,96 | 52,74 | 52,96 | 1,18% | - |
| 05.04.2024 | 52,72 | 52,72 | 52,34 | 52,34 | -1,02% | - |
| 04.04.2024 | 51,74 | 52,88 | 51,74 | 52,88 | 0,69% | 450,00 |
| 03.04.2024 | 53,22 | 53,22 | 52,52 | 52,52 | -1,46% | 50,00 |
| 02.04.2024 | 52,90 | 53,30 | 52,90 | 53,30 | 1,06% | - |
| 28.03.2024 | 52,30 | 52,74 | 52,30 | 52,74 | 1,19% | - |
| 27.03.2024 | 51,02 | 52,12 | 51,02 | 52,12 | 1,36% | 515,00 |
| 26.03.2024 | 51,24 | 51,42 | 51,24 | 51,42 | 0,59% | - |
| 25.03.2024 | 51,22 | 51,22 | 51,12 | 51,12 | -0,35% | - |
| 22.03.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,31% | - |
| 21.03.2024 | 50,02 | 51,14 | 50,02 | 51,14 | 0,79% | 10,00 |
| 20.03.2024 | 50,74 | 50,74 | 50,74 | 50,74 | 0,71% | - |
| 19.03.2024 | 50,38 | 50,38 | 50,38 | 50,38 | 0,76% | - |
| 18.03.2024 | 49,77 | 50,00 | 49,77 | 50,00 | 2,50% | 40,00 |
| 15.03.2024 | 48,55 | 48,90 | 48,55 | 48,78 | 0,04% | 24,00 |
| 14.03.2024 | 49,32 | 49,32 | 48,76 | 48,76 | -1,44% | 110,00 |
| 13.03.2024 | 49,22 | 49,51 | 49,22 | 49,47 | 0,77% | 87,00 |
| 12.03.2024 | 49,45 | 49,45 | 49,09 | 49,09 | -0,81% | - |
| 11.03.2024 | 50,22 | 50,22 | 49,49 | 49,49 | 1,37% | 25,00 |
| 08.03.2024 | 48,75 | 49,51 | 48,75 | 48,82 | 0,04% | 100,00 |
| 07.03.2024 | 49,05 | 49,27 | 48,80 | 48,80 | -1,55% | 85,00 |
| 06.03.2024 | 48,97 | 49,57 | 48,97 | 49,57 | -0,10% | - |
| 05.03.2024 | 49,16 | 49,62 | 49,16 | 49,62 | 0,22% | 20,00 |
| 04.03.2024 | 50,28 | 50,28 | 49,01 | 49,51 | -2,46% | 268,00 |
| 01.03.2024 | 50,86 | 50,86 | 50,76 | 50,76 | -0,55% | - |
| 29.02.2024 | 50,86 | 51,04 | 50,60 | 51,04 | -1,01% | 153,00 |
| 28.02.2024 | 51,12 | 51,56 | 50,90 | 51,56 | -0,50% | 270,00 |
| 27.02.2024 | 51,76 | 52,52 | 51,50 | 51,82 | -0,42% | 320,00 |
| 26.02.2024 | 51,54 | 52,04 | 51,54 | 52,04 | -2,07% | 150,00 |
| 23.02.2024 | 52,46 | 53,14 | 52,12 | 53,14 | 3,18% | 150,00 |
| 22.02.2024 | 52,00 | 52,00 | 51,50 | 51,50 | -0,31% | 200,00 |
| 21.02.2024 | 51,66 | 51,66 | 51,66 | 51,66 | 1,73% | - |
| 20.02.2024 | 50,78 | 50,78 | 50,78 | 50,78 | -1,24% | - |
| 19.02.2024 | 51,28 | 51,42 | 51,02 | 51,42 | -0,39% | 2.160,00 |
| 16.02.2024 | 51,18 | 51,62 | 51,18 | 51,62 | 0,55% | 40,00 |
| 15.02.2024 | 50,86 | 51,34 | 49,81 | 51,34 | 2,31% | 812,00 |
| 14.02.2024 | 50,42 | 50,42 | 50,18 | 50,18 | -0,55% | - |
| 13.02.2024 | 50,48 | 50,50 | 50,46 | 50,46 | 1,86% | 1,00 |
| 12.02.2024 | 49,32 | 49,54 | 49,24 | 49,54 | -0,52% | 25,00 |
| 09.02.2024 | 50,74 | 50,74 | 49,80 | 49,80 | -4,45% | - |
| 08.02.2024 | 49,57 | 52,12 | 49,57 | 52,12 | 3,25% | 50,00 |
| 07.02.2024 | 50,34 | 50,48 | 50,34 | 50,48 | 0,24% | - |
| 06.02.2024 | 50,08 | 50,98 | 50,08 | 50,36 | -0,87% | 29,00 |
| 05.02.2024 | 50,78 | 50,90 | 50,46 | 50,80 | -0,59% | 1.232,00 |
| 02.02.2024 | 50,86 | 51,10 | 50,20 | 51,10 | 1,67% | 3.545,00 |
| 01.02.2024 | 50,54 | 50,54 | 49,70 | 50,26 | -0,44% | 100,00 |
| 31.01.2024 | 50,84 | 51,56 | 50,48 | 50,48 | 0,36% | 50,00 |
| 30.01.2024 | 50,34 | 50,34 | 50,30 | 50,30 | -0,63% | - |
| 29.01.2024 | 50,20 | 50,62 | 50,10 | 50,62 | 0,72% | 190,00 |
| 26.01.2024 | 50,08 | 50,82 | 50,08 | 50,26 | 0,66% | 50,00 |
| 25.01.2024 | 48,98 | 49,99 | 48,98 | 49,93 | 0,52% | 80,00 |
| 24.01.2024 | 49,92 | 49,92 | 49,60 | 49,67 | 0,47% | 33,00 |
| 23.01.2024 | 48,92 | 49,71 | 48,76 | 49,44 | 0,57% | 525,00 |
| 22.01.2024 | 49,25 | 49,25 | 49,16 | 49,16 | -0,93% | 115,00 |
| 19.01.2024 | 49,87 | 50,66 | 49,62 | 49,62 | -0,38% | 4,00 |
| 18.01.2024 | 49,76 | 49,81 | 49,76 | 49,81 | -0,70% | 39,00 |
| 17.01.2024 | 49,39 | 50,16 | 49,39 | 50,16 | 0,00% | - |
| 16.01.2024 | 50,34 | 50,34 | 50,16 | 50,16 | -1,84% | 5,00 |
| 15.01.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 1,47% | 34,00 |
| 12.01.2024 | 50,10 | 50,36 | 49,93 | 50,36 | -0,28% | 276,00 |
| 11.01.2024 | 50,52 | 50,56 | 50,50 | 50,50 | -1,06% | 25,00 |
| 10.01.2024 | 51,22 | 52,06 | 51,04 | 51,04 | -0,43% | 300,00 |
| 09.01.2024 | 51,28 | 51,28 | 51,26 | 51,26 | -0,31% | - |
| 08.01.2024 | 51,34 | 51,60 | 51,34 | 51,42 | -0,50% | 4,00 |
| 05.01.2024 | 51,76 | 51,76 | 51,68 | 51,68 | -1,71% | - |
| 04.01.2024 | 52,10 | 52,58 | 52,10 | 52,58 | -0,79% | - |
| 03.01.2024 | 52,32 | 53,00 | 52,32 | 53,00 | 5,70% | - |
| 02.01.2024 | 50,14 | 50,14 | 50,14 | 50,14 | 0,46% | - |
| 29.12.2023 | 49,91 | 49,91 | 49,91 | 49,91 | 0,20% | - |
| 28.12.2023 | 49,32 | 49,81 | 49,22 | 49,81 | 0,87% | 125,00 |
| 27.12.2023 | 49,36 | 49,44 | 49,29 | 49,38 | 2,02% | 150,00 |
| 22.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 21.12.2023 | 48,52 | 48,52 | 48,00 | 48,00 | -0,95% | 430,00 |
| 20.12.2023 | 48,57 | 48,57 | 48,46 | 48,46 | -1,08% | 115,00 |
| 19.12.2023 | 48,99 | 48,99 | 48,99 | 48,99 | -1,23% | - |
| 18.12.2023 | 48,85 | 49,60 | 48,85 | 49,60 | 0,59% | 23,00 |
| 15.12.2023 | 49,52 | 50,64 | 49,31 | 49,31 | -2,08% | 1.510,00 |
| 14.12.2023 | 50,50 | 50,50 | 49,90 | 50,36 | 1,17% | 504,00 |