Deutsche Märkte geschlossen

Kellogg Company (K)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,47+0,73 (+1,08%)
Börsenschluss: 04:00PM EDT
68,47 +0,02 (+0,03%)
Nachbörse: 04:13PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 202268,3869,0768,1468,4768,472.327.696
20. Mai 202268,3668,5765,9767,7467,744.213.800
19. Mai 202268,5068,6066,5768,0068,004.573.600
18. Mai 202273,1973,2768,6769,3269,323.938.000
17. Mai 202272,7773,7171,0473,4473,442.294.300
16. Mai 202273,0073,5272,5173,1673,161.887.800
13. Mai 202272,9973,2772,1873,0173,013.160.000
12. Mai 202272,8673,8972,6372,9272,923.091.700
11. Mai 202272,6173,3272,1072,3872,382.987.400
10. Mai 202274,0575,5672,7772,9372,934.351.600
09. Mai 202272,4275,0972,0274,5374,535.592.900
06. Mai 202270,2673,3070,2672,7372,735.420.600
05. Mai 202269,5571,0569,0070,2370,235.768.800
04. Mai 202266,8667,9666,6567,8567,853.169.600
03. Mai 202266,1967,8366,0066,9766,973.471.800
02. Mai 202269,2169,3466,6567,3767,373.186.500
29. Apr. 202269,4269,5568,4468,5068,502.434.500
28. Apr. 202269,2369,8168,5969,5569,551.742.000
27. Apr. 202269,0070,0268,8569,0169,013.309.900
26. Apr. 202269,3469,5368,2568,2668,262.101.900
25. Apr. 202268,8969,4668,0869,2669,261.979.100
22. Apr. 202269,7570,2169,3069,3369,332.418.600
21. Apr. 202268,9270,1868,5869,7269,721.933.700
20. Apr. 202267,9668,9867,8568,9568,952.309.200
19. Apr. 202267,8568,5767,6368,3068,302.065.600
18. Apr. 202267,9568,1967,4167,6267,62950.800
14. Apr. 202268,2068,4467,7367,8867,881.515.600
13. Apr. 202267,7568,0167,1167,9667,961.209.500
12. Apr. 202267,7068,3067,2067,9567,951.778.600
11. Apr. 202267,6968,2767,2867,8667,862.013.000
08. Apr. 202267,5067,8466,3167,5667,562.084.900
07. Apr. 202266,4667,1866,2767,1467,141.748.200
06. Apr. 202265,7766,8465,5566,5566,552.380.500
05. Apr. 202265,0566,4865,0565,7965,791.897.100
04. Apr. 202265,3065,6364,1465,3165,311.345.800
01. Apr. 202264,7665,6764,3165,6165,612.014.900
31. März 202264,0964,9164,0064,4964,491.958.000
30. März 202264,0464,1263,4464,0764,071.579.300
29. März 202263,4663,8763,2363,8563,851.698.300
28. März 202262,9062,9762,2962,9662,961.423.500
25. März 202261,9062,8461,7062,8262,821.610.300
24. März 202261,5162,1861,3161,7961,791.817.900
23. März 202261,6062,3561,4561,5861,582.547.500
22. März 202261,0561,3760,5461,0861,081.922.200
21. März 202261,1061,8160,6560,9560,952.339.800
18. März 202261,0861,3760,2260,7660,764.442.500
17. März 202261,2361,4460,7661,0461,042.163.600
16. März 202261,1461,7260,1560,9660,962.461.100
15. März 202260,4461,5060,2561,3261,322.824.900
14. März 202260,1060,7259,5460,2560,252.687.400
11. März 202260,9661,6159,8259,8559,852.894.500
10. März 202261,7462,0660,6761,0161,012.649.000
09. März 202263,3463,8862,1062,1962,192.126.700
08. März 202265,6766,2562,6062,6362,633.475.900
07. März 202264,5366,5763,8865,9465,943.954.500
04. März 202263,9865,1063,5964,9564,952.723.800
03. März 202263,8265,1963,4864,7364,732.488.800
02. März 202262,9363,9962,5663,6263,622.279.200
01. März 202263,7764,0562,8263,3463,342.305.800
28. Feb. 202264,2464,8063,3663,9463,943.191.100
28. Feb. 20220.58 Dividende
25. Feb. 202264,2065,8364,2065,6865,102.186.900
24. Feb. 202265,8566,1463,0263,7963,234.213.000
23. Feb. 202266,3866,8766,0266,4765,882.991.900
22. Feb. 202266,0466,4265,5066,1265,542.871.100
18. Feb. 202264,9566,0964,8166,0765,492.943.400
17. Feb. 202264,3964,9763,9664,8464,272.630.800
16. Feb. 202264,8065,5663,9464,3263,752.898.200
15. Feb. 202264,7665,3364,2964,5964,022.774.200
14. Feb. 202264,1465,0163,2764,7564,183.330.100
11. Feb. 202263,0264,3462,7063,8563,293.529.300
10. Feb. 202262,7664,9062,2063,5863,025.273.300
09. Feb. 202261,6661,9861,2861,6661,122.692.300
08. Feb. 202261,9862,1561,3761,7061,162.151.500
07. Feb. 202261,8361,9861,1361,7761,221.922.800
04. Feb. 202263,1963,3861,5661,5861,043.349.200
03. Feb. 202263,6264,0663,1963,4762,911.787.700
02. Feb. 202263,0963,7762,9463,3962,832.782.200
01. Feb. 202263,0063,4462,4863,2362,672.656.900
31. Jan. 202264,1764,1762,5163,0062,445.206.300
28. Jan. 202264,6765,2864,3865,2664,681.884.900
27. Jan. 202265,0665,9864,9665,1764,591.894.900
26. Jan. 202265,7066,5164,5664,8064,233.124.500
25. Jan. 202265,9966,4965,2066,1965,612.578.300
24. Jan. 202266,7667,5164,8466,2065,622.504.300
21. Jan. 202266,6666,9966,2366,6166,022.209.900
20. Jan. 202266,5066,8166,0466,1365,551.988.200
19. Jan. 202266,9467,3866,4566,6066,011.626.600
18. Jan. 202267,2867,4466,2666,9966,403.031.900
14. Jan. 202267,0967,8166,7467,5366,932.181.400
13. Jan. 202266,5067,0966,1766,8466,251.589.900
12. Jan. 202266,2366,6566,0166,3865,791.262.100
11. Jan. 202267,0967,2465,8566,5865,991.587.900
10. Jan. 202266,7367,5566,6466,9866,393.505.200
07. Jan. 202265,9966,9365,9266,6066,012.460.000
06. Jan. 202265,9266,4265,4465,9665,382.011.800
05. Jan. 202264,8266,1664,8265,6765,092.740.400
04. Jan. 202264,6966,1164,6765,3164,732.193.800
03. Jan. 202264,4264,7063,5664,6864,111.664.300
31. Dez. 202163,7164,6163,7164,4263,851.071.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...