Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 58,30 | 58,64 | 0,00 | 57,76 | -1,67% | - |
| 25.02.2021 | 59,34 | 59,62 | 58,70 | 58,74 | 0,23% | - |
| 24.02.2021 | 59,17 | 59,30 | 58,24 | 58,60 | -1,16% | - |
| 23.02.2021 | 58,87 | 59,84 | 58,73 | 59,29 | 0,04% | - |
| 22.02.2021 | 57,91 | 59,36 | 57,87 | 59,27 | 2,34% | - |
| 19.02.2021 | 59,15 | 59,19 | 57,77 | 57,91 | -2,73% | - |
| 18.02.2021 | 59,03 | 59,55 | 0,00 | 59,54 | 2,59% | - |
| 17.02.2021 | 57,73 | 58,15 | 0,00 | 58,03 | 2,04% | - |
| 16.02.2021 | 57,25 | 57,57 | 56,87 | 56,87 | -0,90% | - |
| 12.02.2021 | 57,22 | 57,49 | 56,92 | 57,39 | 0,68% | - |
| 11.02.2021 | 58,03 | 58,04 | 56,63 | 57,00 | -1,95% | - |
| 10.02.2021 | 58,36 | 58,55 | 0,00 | 58,13 | 0,86% | - |
| 09.02.2021 | 57,37 | 57,73 | 57,15 | 57,64 | -0,23% | - |
| 08.02.2021 | 57,48 | 57,89 | 57,22 | 57,77 | -0,42% | - |
| 05.02.2021 | 57,94 | 58,34 | 57,82 | 58,02 | 0,19% | - |
| 04.02.2021 | 0,00 | 57,91 | 0,00 | 57,91 | -0,40% | - |
| 03.02.2021 | 58,00 | 58,30 | 57,62 | 58,14 | -0,56% | - |
| 02.02.2021 | 58,48 | 58,48 | 58,46 | 58,47 | -0,81% | - |
| 01.02.2021 | 58,51 | 59,44 | 0,00 | 58,95 | -0,09% | - |
| 29.01.2021 | 60,19 | 60,36 | 0,00 | 59,01 | -1,92% | - |
| 28.01.2021 | 62,24 | 62,25 | 59,93 | 60,16 | -3,75% | - |
| 27.01.2021 | 62,59 | 63,12 | 62,07 | 62,51 | 2,58% | - |
| 26.01.2021 | 59,37 | 60,99 | 59,12 | 60,93 | 1,82% | - |
| 25.01.2021 | 60,02 | 60,87 | 59,58 | 59,84 | 2,57% | - |
| 22.01.2021 | 57,67 | 58,59 | 57,59 | 58,34 | 0,79% | - |
| 21.01.2021 | 0,00 | 57,91 | 0,00 | 57,88 | 0,36% | - |
| 20.01.2021 | 57,22 | 58,01 | 57,05 | 57,68 | -1,22% | - |
| 19.01.2021 | 58,68 | 59,13 | 58,01 | 58,39 | -1,09% | - |
| 15.01.2021 | 58,91 | 59,64 | 58,52 | 59,04 | -0,12% | - |
| 14.01.2021 | 58,96 | 59,47 | 58,75 | 59,11 | -0,03% | - |
| 13.01.2021 | 58,88 | 59,59 | 58,88 | 59,12 | 0,90% | - |
| 12.01.2021 | 58,79 | 59,02 | 57,85 | 58,59 | -1,34% | - |
| 11.01.2021 | 59,62 | 60,12 | 59,30 | 59,39 | -1,25% | - |
| 08.01.2021 | 60,68 | 60,77 | 59,53 | 60,14 | -1,25% | - |
| 07.01.2021 | 61,56 | 61,67 | 60,83 | 60,90 | -0,77% | - |
| 06.01.2021 | 61,06 | 61,76 | 60,88 | 61,37 | -0,76% | - |
| 05.01.2021 | 61,49 | 61,93 | 61,27 | 61,84 | 0,39% | - |
| 04.01.2021 | 61,63 | 61,82 | 60,96 | 61,60 | -1,02% | - |
| 31.12.2020 | 61,68 | 62,26 | 61,34 | 62,23 | 1,18% | - |
| 30.12.2020 | 61,67 | 61,79 | 61,45 | 61,51 | -1,17% | - |
| 29.12.2020 | 62,58 | 62,80 | 62,02 | 62,23 | -0,20% | - |
| 28.12.2020 | 62,32 | 62,36 | 62,32 | 62,36 | 0,90% | - |
| 24.12.2020 | 61,87 | 63,54 | 60,01 | 61,80 | -0,03% | - |
| 23.12.2020 | 61,64 | 61,97 | 61,49 | 61,82 | 1,05% | - |
| 22.12.2020 | 61,02 | 61,53 | 60,90 | 61,18 | -0,51% | - |
| 21.12.2020 | 60,71 | 61,53 | 60,67 | 61,49 | -0,81% | - |
| 18.12.2020 | 62,27 | 62,35 | 61,56 | 62,00 | -0,88% | - |
| 17.12.2020 | 62,59 | 62,73 | 62,11 | 62,55 | 1,61% | - |
| 16.12.2020 | 61,75 | 61,87 | 61,26 | 61,56 | 0,64% | - |
| 15.12.2020 | 61,80 | 61,84 | 61,05 | 61,17 | -1,35% | - |
| 14.12.2020 | 62,65 | 62,84 | 61,88 | 62,01 | -0,15% | - |
| 11.12.2020 | 61,93 | 62,47 | 61,88 | 62,10 | 0,02% | - |
| 10.12.2020 | 61,81 | 62,30 | 61,73 | 62,09 | 0,09% | - |
| 09.12.2020 | 61,98 | 62,26 | 61,56 | 62,03 | 0,12% | - |
| 08.12.2020 | 62,03 | 62,60 | 61,93 | 61,96 | 0,06% | - |
| 07.12.2020 | 61,93 | 61,93 | 61,92 | 61,92 | -0,52% | - |
| 04.12.2020 | 62,57 | 62,59 | 62,01 | 62,25 | -1,01% | - |
| 03.12.2020 | 62,71 | 63,08 | 62,57 | 62,88 | -2,76% | - |
| 02.12.2020 | 63,44 | 64,67 | 62,52 | 64,67 | 1,54% | - |
| 01.12.2020 | 63,80 | 63,83 | 63,30 | 63,69 | -1,03% | - |
| 30.11.2020 | 63,81 | 64,35 | 61,73 | 64,35 | 2,01% | - |
| 27.11.2020 | 63,39 | 64,65 | 63,06 | 63,08 | -0,29% | - |
| 25.11.2020 | 63,91 | 64,18 | 63,12 | 63,27 | 1,18% | - |
| 24.11.2020 | 63,46 | 63,47 | 62,48 | 62,53 | -1,74% | - |
| 23.11.2020 | 63,47 | 64,24 | 63,34 | 63,64 | -2,08% | - |
| 20.11.2020 | 64,93 | 65,22 | 64,49 | 64,99 | -0,34% | - |
| 19.11.2020 | 64,63 | 65,41 | 0,00 | 65,21 | 0,20% | - |
| 18.11.2020 | 66,59 | 66,63 | 65,02 | 65,08 | -1,88% | - |
| 17.11.2020 | 66,34 | 66,36 | 66,31 | 66,32 | -0,30% | - |
| 16.11.2020 | 65,55 | 66,61 | 65,55 | 66,52 | 1,19% | - |
| 13.11.2020 | 65,52 | 65,78 | 65,25 | 65,74 | 0,98% | - |
| 12.11.2020 | 64,84 | 65,16 | 64,55 | 65,10 | -0,75% | - |
| 11.11.2020 | 64,44 | 65,63 | 0,00 | 65,59 | 2,33% | - |
| 10.11.2020 | 63,19 | 64,27 | 0,00 | 64,10 | 1,87% | - |
| 09.11.2020 | 62,92 | 62,92 | 62,92 | 62,92 | -2,21% | - |
| 06.11.2020 | 64,96 | 65,11 | 64,07 | 64,34 | 0,06% | - |
| 05.11.2020 | 64,27 | 65,23 | 64,14 | 64,30 | 1,22% | - |
| 04.11.2020 | 64,98 | 65,27 | 63,49 | 63,53 | -1,53% | - |
| 03.11.2020 | 64,63 | 65,45 | 0,00 | 64,51 | 0,86% | - |
| 02.11.2020 | 64,16 | 64,60 | 63,68 | 63,96 | 2,09% | - |
| 30.10.2020 | 63,23 | 63,60 | 62,55 | 62,65 | -0,65% | - |
| 29.10.2020 | 63,73 | 64,22 | 63,06 | 63,06 | -0,85% | - |
| 28.10.2020 | 64,53 | 64,58 | 63,54 | 63,60 | -2,06% | - |
| 27.10.2020 | 64,92 | 64,94 | 64,92 | 64,94 | -1,13% | - |
| 26.10.2020 | 66,65 | 66,65 | 65,42 | 65,68 | -1,61% | - |
| 23.10.2020 | 67,02 | 67,30 | 66,41 | 66,75 | 0,60% | - |
| 22.10.2020 | 65,81 | 66,51 | 65,61 | 66,36 | 0,58% | - |
| 21.10.2020 | 0,00 | 66,42 | 0,00 | 65,97 | -0,44% | - |
| 20.10.2020 | 66,76 | 66,93 | 66,18 | 66,26 | -0,58% | - |
| 19.10.2020 | 67,89 | 67,89 | 66,64 | 66,65 | -0,69% | - |
| 16.10.2020 | 67,30 | 67,55 | 66,94 | 67,11 | -0,10% | - |
| 15.10.2020 | 66,84 | 67,45 | 66,59 | 67,18 | 0,49% | - |
| 14.10.2020 | 67,48 | 67,48 | 66,58 | 66,85 | -0,01% | - |
| 13.10.2020 | 66,59 | 66,89 | 66,15 | 66,86 | 0,82% | - |
| 12.10.2020 | 66,32 | 66,70 | 66,19 | 66,31 | 0,75% | - |
| 09.10.2020 | 65,29 | 66,23 | 65,25 | 65,82 | 1,01% | - |
| 08.10.2020 | 65,42 | 65,43 | 64,73 | 65,16 | 0,49% | - |
| 07.10.2020 | 64,79 | 65,27 | 64,37 | 64,84 | -0,51% | - |
| 06.10.2020 | 65,12 | 65,87 | 64,86 | 65,17 | -0,46% | - |
| 05.10.2020 | 64,82 | 65,53 | 64,52 | 65,47 | 1,11% | - |