Deutsche Märkte öffnen in 8 Stunden 52 Minuten

Kellogg Company (K)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,68-0,36 (-0,48%)
Börsenschluss: 04:00PM EDT
73,80 -0,88 (-1,17%)
Nachbörse: 05:40PM EDT
Zeitraum:
08. Aug. 2021 - 08. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Aug. 202274,8075,1074,4274,6874,682.012.810
05. Aug. 202274,2175,1573,3575,0475,042.550.400
04. Aug. 202274,8576,4573,5473,8273,823.503.700
03. Aug. 202273,5074,2373,2573,9673,962.040.100
02. Aug. 202274,9075,1073,7473,8773,872.132.900
01. Aug. 202274,0075,1673,6674,7474,742.842.500
29. Juli 202273,0074,0872,5873,9273,925.239.300
28. Juli 202272,0773,4171,7573,2673,261.846.600
27. Juli 202272,4872,4870,3772,2172,212.307.100
26. Juli 202271,5173,0871,2572,9172,911.871.200
25. Juli 202271,0972,1770,8772,1072,101.631.700
22. Juli 202270,3971,2670,3171,1471,141.543.900
21. Juli 202270,2170,9669,8670,2470,241.661.600
20. Juli 202271,9871,9870,1970,5170,512.437.300
19. Juli 202272,1172,2571,4871,9571,951.815.400
18. Juli 202272,2972,6571,5771,7171,711.434.500
15. Juli 202273,1973,2472,1672,4572,452.229.000
14. Juli 202272,6073,1772,0772,8672,862.792.500
13. Juli 202273,0274,3972,6573,8973,892.729.100
12. Juli 202272,9974,0472,4472,9972,992.794.900
11. Juli 202272,8173,4672,3972,7672,762.879.600
08. Juli 202273,0373,5372,4972,5272,521.923.000
07. Juli 202272,0073,0371,6772,8472,844.068.400
06. Juli 202272,5073,0872,0772,7572,752.072.100
05. Juli 202271,6872,2771,0672,2772,273.117.500
01. Juli 202271,5371,9070,5571,7871,783.206.900
30. Juni 202271,4471,9671,0571,3471,342.698.200
29. Juni 202271,1572,0970,6671,6271,622.435.700
28. Juni 202271,1371,6870,6070,8770,872.690.700
27. Juni 202270,2771,1069,8870,9670,962.604.900
24. Juni 202269,6270,9169,0270,7270,724.067.800
23. Juni 202268,1169,6268,1169,3269,322.721.000
22. Juni 202268,5068,8566,6767,9267,924.486.200
21. Juni 202271,0071,2668,5268,8668,8611.194.800
17. Juni 202267,9368,3566,4067,5467,544.351.300
16. Juni 202267,3168,0766,5767,6767,672.560.000
15. Juni 202268,4769,2267,4567,8067,802.314.200
14. Juni 202269,0069,3967,6868,3468,342.647.600
13. Juni 202269,1970,1468,4868,8668,862.454.600
10. Juni 202268,3170,0768,1069,5869,583.214.900
09. Juni 202269,3169,8968,5868,6668,662.178.600
08. Juni 202269,0169,3268,2968,9668,962.137.300
07. Juni 202267,8269,0467,2769,0169,012.222.900
06. Juni 202267,8768,5667,6668,4568,452.252.800
03. Juni 202268,1168,5067,5967,7667,761.540.700
02. Juni 202268,9468,9766,9668,1868,182.363.800
01. Juni 202269,6169,7968,0969,0069,002.592.800
31. Mai 202269,0169,8568,0969,7469,746.126.800
31. Mai 20220.58 Dividende
27. Mai 202269,7670,0869,2269,8169,232.513.000
26. Mai 202270,2771,0069,8669,8869,301.980.200
25. Mai 202270,5870,7769,9170,1369,552.285.800
24. Mai 202268,7370,5068,5970,4569,862.401.700
23. Mai 202268,3869,0768,1468,4767,902.459.600
20. Mai 202268,3668,5765,9767,7467,184.214.300
19. Mai 202268,5068,6066,5768,0067,444.573.600
18. Mai 202273,1973,2768,6769,3268,743.938.000
17. Mai 202272,7773,7171,0473,4472,832.294.300
16. Mai 202273,0073,5272,5173,1672,551.887.800
13. Mai 202272,9973,2772,1873,0172,403.160.000
12. Mai 202272,8673,8972,6372,9272,313.091.700
11. Mai 202272,6173,3272,1072,3871,782.987.400
10. Mai 202274,0575,5672,7772,9372,324.351.600
09. Mai 202272,4275,0972,0274,5373,915.592.900
06. Mai 202270,2673,3070,2672,7372,135.421.500
05. Mai 202269,5571,0569,0070,2369,655.768.800
04. Mai 202266,8667,9666,6567,8567,293.169.600
03. Mai 202266,1967,8366,0066,9766,413.471.800
02. Mai 202269,2169,3466,6567,3766,813.186.500
29. Apr. 202269,4269,5568,4468,5067,932.434.500
28. Apr. 202269,2369,8168,5969,5568,971.742.000
27. Apr. 202269,0070,0268,8569,0168,443.309.900
26. Apr. 202269,3469,5368,2568,2667,692.101.900
25. Apr. 202268,8969,4668,0869,2668,681.979.100
22. Apr. 202269,7570,2169,3069,3368,752.418.600
21. Apr. 202268,9270,1868,5869,7269,141.933.700
20. Apr. 202267,9668,9867,8568,9568,382.309.200
19. Apr. 202267,8568,5767,6368,3067,732.065.600
18. Apr. 202267,9568,1967,4167,6267,06950.800
14. Apr. 202268,2068,4467,7367,8867,321.515.600
13. Apr. 202267,7568,0167,1167,9667,401.209.500
12. Apr. 202267,7068,3067,2067,9567,391.778.600
11. Apr. 202267,6968,2767,2867,8667,302.013.000
08. Apr. 202267,5067,8466,3167,5667,002.084.900
07. Apr. 202266,4667,1866,2767,1466,581.748.200
06. Apr. 202265,7766,8465,5566,5566,002.380.500
05. Apr. 202265,0566,4865,0565,7965,241.897.100
04. Apr. 202265,3065,6364,1465,3164,771.345.800
01. Apr. 202264,7665,6764,3165,6165,062.014.900
31. März 202264,0964,9164,0064,4963,951.958.000
30. März 202264,0464,1263,4464,0763,541.579.300
29. März 202263,4663,8763,2363,8563,321.698.300
28. März 202262,9062,9762,2962,9662,441.423.500
25. März 202261,9062,8461,7062,8262,301.610.300
24. März 202261,5162,1861,3161,7961,281.817.900
23. März 202261,6062,3561,4561,5861,072.547.500
22. März 202261,0561,3760,5461,0860,571.922.200
21. März 202261,1061,8160,6560,9560,442.339.800
18. März 202261,0861,3760,2260,7660,264.442.500
17. März 202261,2361,4460,7661,0460,532.163.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...