54,400€
0,37%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 54,39 | 54,42 | 54,24 | 54,41 | 0,18% | - |
| 23.04.2024 | 54,39 | 54,64 | 53,96 | 54,31 | -0,24% | - |
| 22.04.2024 | 53,93 | 54,74 | 53,08 | 54,44 | 1,11% | - |
| 19.04.2024 | 52,76 | 54,13 | 52,63 | 53,84 | 1,39% | - |
| 18.04.2024 | 52,63 | 53,16 | 50,70 | 53,10 | 1,09% | - |
| 17.04.2024 | 52,30 | 52,68 | 52,15 | 52,53 | 0,56% | 120,00 |
| 16.04.2024 | 52,08 | 52,44 | 51,67 | 52,24 | 0,23% | - |
| 15.04.2024 | 52,20 | 52,62 | 51,79 | 52,12 | 0,06% | 40,00 |
| 12.04.2024 | 52,44 | 52,93 | 51,78 | 52,09 | -0,48% | - |
| 11.04.2024 | 53,03 | 53,21 | 52,28 | 52,34 | -1,36% | - |
| 10.04.2024 | 52,63 | 53,33 | 52,23 | 53,06 | 0,86% | 440,00 |
| 09.04.2024 | 52,92 | 53,22 | 52,48 | 52,61 | -0,59% | - |
| 08.04.2024 | 52,98 | 53,38 | 52,69 | 52,92 | -0,13% | - |
| 05.04.2024 | 52,98 | 53,50 | 52,39 | 52,99 | -0,28% | - |
| 04.04.2024 | 52,25 | 53,34 | 51,52 | 53,14 | 1,74% | - |
| 03.04.2024 | 53,40 | 53,59 | 52,22 | 52,23 | -2,48% | 100,00 |
| 02.04.2024 | 53,00 | 53,70 | 52,74 | 53,56 | 1,32% | - |
| 28.03.2024 | 52,24 | 53,22 | 52,23 | 52,86 | 1,03% | - |
| 27.03.2024 | 51,73 | 52,42 | 51,57 | 52,32 | 1,24% | 5,00 |
| 26.03.2024 | 51,33 | 51,86 | 51,07 | 51,68 | 0,74% | - |
| 25.03.2024 | 51,29 | 51,56 | 51,14 | 51,30 | 0,16% | - |
| 22.03.2024 | 51,75 | 51,91 | 51,10 | 51,22 | -1,52% | - |
| 21.03.2024 | 50,53 | 52,02 | 50,19 | 52,01 | 2,62% | - |
| 20.03.2024 | 50,79 | 51,82 | 50,28 | 50,68 | 0,65% | - |
| 19.03.2024 | 50,43 | 51,08 | 50,16 | 50,36 | 0,65% | - |
| 18.03.2024 | 49,28 | 50,76 | 48,94 | 50,03 | 1,88% | 120,00 |
| 15.03.2024 | 48,58 | 49,44 | 48,35 | 49,11 | 1,36% | 185,00 |
| 14.03.2024 | 49,40 | 49,57 | 48,18 | 48,45 | -1,73% | 210,00 |
| 13.03.2024 | 49,28 | 49,62 | 49,07 | 49,30 | -0,34% | - |
| 12.03.2024 | 49,54 | 49,70 | 49,14 | 49,47 | 0,00% | 60,00 |
| 11.03.2024 | 49,50 | 49,87 | 48,93 | 49,47 | -0,16% | - |
| 08.03.2024 | 48,94 | 49,75 | 48,44 | 49,55 | 1,23% | - |
| 07.03.2024 | 49,33 | 49,95 | 48,54 | 48,95 | -0,92% | - |
| 06.03.2024 | 49,18 | 49,76 | 49,01 | 49,41 | 0,47% | 400,00 |
| 05.03.2024 | 49,39 | 49,77 | 48,77 | 49,18 | -0,61% | 10,00 |
| 04.03.2024 | 50,49 | 50,56 | 48,83 | 49,48 | -2,22% | - |
| 01.03.2024 | 51,09 | 51,24 | 50,21 | 50,60 | -0,76% | 25,00 |
| 29.02.2024 | 50,85 | 51,59 | 50,70 | 50,99 | -1,49% | - |
| 28.02.2024 | 51,32 | 51,78 | 51,11 | 51,76 | 0,90% | 100,00 |
| 27.02.2024 | 51,96 | 52,21 | 51,06 | 51,30 | -1,37% | 158,00 |
| 26.02.2024 | 51,99 | 52,40 | 51,80 | 52,01 | -0,23% | - |
| 23.02.2024 | 52,66 | 53,03 | 51,87 | 52,13 | -0,97% | - |
| 22.02.2024 | 52,22 | 53,03 | 51,21 | 52,64 | 0,90% | - |
| 21.02.2024 | 51,88 | 52,46 | 51,31 | 52,17 | 0,48% | - |
| 20.02.2024 | 50,98 | 52,62 | 50,88 | 51,92 | 1,37% | - |
| 19.02.2024 | 51,49 | 51,54 | 50,75 | 51,22 | -0,45% | - |
| 16.02.2024 | 51,40 | 51,85 | 50,85 | 51,45 | 0,08% | - |
| 15.02.2024 | 50,39 | 51,49 | 50,07 | 51,41 | 2,21% | - |
| 14.02.2024 | 50,57 | 50,90 | 49,75 | 50,30 | -0,63% | 5,00 |
| 13.02.2024 | 50,71 | 51,45 | 49,99 | 50,62 | -0,16% | 388,00 |
| 12.02.2024 | 49,54 | 50,70 | 49,43 | 50,70 | 2,28% | - |
| 09.02.2024 | 50,95 | 50,96 | 49,24 | 49,57 | -2,71% | 5,00 |
| 08.02.2024 | 49,79 | 52,61 | 49,44 | 50,95 | 2,28% | - |
| 07.02.2024 | 50,57 | 50,85 | 49,82 | 49,82 | -1,51% | - |
| 06.02.2024 | 50,31 | 50,96 | 50,17 | 50,58 | 0,44% | 160,00 |
| 05.02.2024 | 50,95 | 51,26 | 50,36 | 50,36 | -1,25% | 60,00 |
| 02.02.2024 | 51,15 | 51,70 | 50,55 | 51,00 | -0,29% | - |
| 01.02.2024 | 50,74 | 51,24 | 49,78 | 51,15 | 0,97% | 80,00 |
| 31.01.2024 | 51,01 | 51,16 | 50,40 | 50,66 | -0,61% | - |
| 30.01.2024 | 50,55 | 51,00 | 50,22 | 50,97 | 0,77% | - |
| 29.01.2024 | 50,42 | 50,77 | 50,22 | 50,58 | 0,32% | 88,00 |
| 26.01.2024 | 50,26 | 50,67 | 49,80 | 50,42 | 0,04% | - |
| 25.01.2024 | 49,23 | 50,54 | 49,03 | 50,40 | 2,58% | - |
| 24.01.2024 | 50,15 | 50,22 | 49,10 | 49,13 | -2,09% | 6,00 |
| 23.01.2024 | 49,11 | 50,33 | 48,93 | 50,18 | 1,73% | 32,00 |
| 22.01.2024 | 49,33 | 49,66 | 48,98 | 49,33 | -0,35% | - |
| 19.01.2024 | 50,11 | 50,39 | 49,49 | 49,50 | -1,39% | - |
| 18.01.2024 | 49,99 | 50,29 | 49,66 | 50,20 | 0,20% | - |
| 17.01.2024 | 49,63 | 50,44 | 49,46 | 50,10 | 0,60% | - |
| 16.01.2024 | 50,58 | 51,15 | 49,69 | 49,80 | -1,52% | - |
| 15.01.2024 | 50,57 | 50,88 | 50,43 | 50,57 | -0,06% | - |
| 12.01.2024 | 50,32 | 50,88 | 50,12 | 50,60 | 0,52% | 60,00 |
| 11.01.2024 | 50,95 | 51,66 | 50,32 | 50,34 | -1,02% | - |
| 10.01.2024 | 51,61 | 51,84 | 50,68 | 50,86 | -1,43% | - |
| 09.01.2024 | 51,60 | 51,80 | 51,04 | 51,60 | 0,00% | 60,00 |
| 08.01.2024 | 51,64 | 51,90 | 51,32 | 51,60 | -0,39% | 50,00 |
| 05.01.2024 | 51,97 | 52,63 | 51,32 | 51,80 | -0,19% | - |
| 04.01.2024 | 52,63 | 52,80 | 51,90 | 51,90 | -1,37% | 150,00 |
| 03.01.2024 | 52,65 | 53,33 | 52,44 | 52,62 | -0,27% | 260,00 |
| 02.01.2024 | 50,70 | 52,90 | 49,82 | 52,76 | 4,95% | 280,00 |
| 29.12.2023 | 50,25 | 50,36 | 49,92 | 50,27 | 0,06% | 30,00 |
| 28.12.2023 | 49,66 | 50,28 | 49,07 | 50,24 | 1,14% | - |
| 27.12.2023 | 49,83 | 49,89 | 49,26 | 49,68 | 0,43% | 1.525,00 |
| 22.12.2023 | 48,81 | 49,63 | 48,66 | 49,46 | 1,12% | 98,00 |
| 21.12.2023 | 48,58 | 48,91 | 48,19 | 48,91 | 0,83% | 141,00 |
| 20.12.2023 | 48,94 | 49,04 | 47,93 | 48,51 | -0,72% | 50,00 |
| 19.12.2023 | 49,34 | 49,47 | 48,57 | 48,86 | -0,98% | - |
| 18.12.2023 | 49,16 | 49,69 | 49,07 | 49,34 | 0,00% | 44,00 |
| 15.12.2023 | 49,92 | 50,42 | 48,98 | 49,34 | -1,05% | - |
| 14.12.2023 | 50,86 | 50,99 | 49,74 | 49,87 | -1,96% | 4.200,00 |
| 13.12.2023 | 50,08 | 50,94 | 49,95 | 50,86 | 1,65% | - |
| 12.12.2023 | 50,02 | 50,50 | 49,26 | 50,04 | -0,68% | 800,00 |
| 11.12.2023 | 49,58 | 50,40 | 49,39 | 50,38 | 1,01% | 1.000,00 |
| 08.12.2023 | 50,09 | 50,53 | 49,70 | 49,88 | -0,57% | - |
| 07.12.2023 | 49,85 | 50,40 | 49,44 | 50,16 | 0,53% | - |
| 06.12.2023 | 49,41 | 50,46 | 49,16 | 49,90 | 0,97% | - |
| 05.12.2023 | 49,39 | 49,73 | 49,16 | 49,42 | -0,18% | - |
| 04.12.2023 | 48,57 | 49,75 | 48,22 | 49,51 | 3,46% | 70,00 |
| 01.12.2023 | 48,20 | 48,62 | 47,85 | 47,85 | -0,85% | - |
| 30.11.2023 | 46,72 | 48,30 | 46,71 | 48,26 | 2,53% | 25,00 |