Deutsche Märkte schließen in 6 Stunden 8 Minuten

Kellanova (K)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
56,98+0,53 (+0,94%)
Börsenschluss: 04:00PM EST
57,00 +0,02 (+0,04%)
Vorbörslich: 04:46AM EST
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 202455,9357,3955,4856,9856,984.301.500
21. Feb. 202456,3356,7255,9556,4556,452.646.100
20. Feb. 202455,6256,8955,3156,1356,133.114.200
16. Feb. 202455,2255,8554,9655,4755,472.836.800
15. Feb. 202454,3055,4754,2355,3955,393.047.200
14. Feb. 202454,0654,3053,3853,9953,992.576.000
13. Feb. 202454,6855,1353,6054,2154,212.804.100
12. Feb. 202453,2954,6653,2954,6554,652.762.700
09. Feb. 202454,7354,7553,1253,4953,493.433.300
08. Feb. 202455,5056,5754,5154,9454,946.521.000
07. Feb. 202454,5954,7253,6653,6953,693.989.200
06. Feb. 202453,9754,7853,8754,4354,433.243.400
05. Feb. 202454,7554,9954,1154,1254,122.836.400
02. Feb. 202455,6355,9054,7755,0655,062.250.800
01. Feb. 202454,6955,6353,8955,6255,622.131.000
31. Jan. 202455,2555,4254,7554,7654,764.600.500
30. Jan. 202454,7455,3054,5055,2955,291.661.800
29. Jan. 202454,7954,9054,5454,7954,792.193.400
26. Jan. 202454,7955,0954,6654,7454,742.300.300
25. Jan. 202453,6954,7653,5154,6354,632.369.400
24. Jan. 202454,3654,4053,4253,4753,474.233.000
23. Jan. 202453,8054,5353,5154,4554,452.798.600
22. Jan. 202453,6454,0053,3153,6153,612.652.500
19. Jan. 202454,6154,6153,8353,9353,932.017.200
18. Jan. 202454,2554,5953,9654,5654,561.610.600
17. Jan. 202453,9154,8253,7154,5354,531.971.600
16. Jan. 202455,2655,3154,0154,1454,143.256.900
12. Jan. 202455,4555,7555,0455,4255,423.129.900
11. Jan. 202455,6855,7355,1455,2555,253.143.200
10. Jan. 202456,4356,5955,6055,7955,792.808.000
09. Jan. 202456,2456,4655,8956,3956,392.523.400
08. Jan. 202456,5656,8856,3556,5456,543.357.500
05. Jan. 202456,8457,0256,2256,6656,662.898.100
04. Jan. 202457,5857,8056,8356,8456,842.489.800
03. Jan. 202457,9358,2357,2957,4857,482.575.400
02. Jan. 202455,8957,9555,7357,7657,763.187.500
29. Dez. 202355,5955,9855,4355,9155,911.878.300
28. Dez. 202355,1155,6755,0655,6255,623.206.300
27. Dez. 202354,9155,2154,7155,1755,172.183.600
26. Dez. 202354,3655,0954,1255,0055,001.650.000
22. Dez. 202354,0054,6553,8854,4854,482.277.100
21. Dez. 202353,1253,8553,0953,8553,852.716.400
20. Dez. 202352,9553,6752,6753,0353,032.992.600
19. Dez. 202353,8153,9753,3253,6453,642.579.600
18. Dez. 202354,0354,2953,6453,9353,932.281.900
15. Dez. 202354,4654,7153,4853,7753,777.962.500
14. Dez. 202355,4955,5754,6854,8354,833.499.000
13. Dez. 202354,0555,4053,9155,3055,302.541.500
12. Dez. 202354,3354,4253,8554,0454,042.382.000
11. Dez. 202353,8454,2653,7054,2554,252.917.900
08. Dez. 202354,1554,2153,4453,7053,701.643.000
07. Dez. 202353,8054,4153,2854,1654,162.206.800
06. Dez. 202353,3354,4553,2953,7153,712.675.300
05. Dez. 202353,5953,6653,1553,3553,352.238.400
04. Dez. 202352,7153,8052,6853,6553,652.052.900
01. Dez. 202352,4752,9152,0452,8852,881.957.400
30. Nov. 202351,2952,5851,0252,5452,544.266.800
30. Nov. 20230.56 Dividende
29. Nov. 202352,1352,2551,6351,6651,102.291.600
28. Nov. 202352,3152,4452,0852,2851,712.212.500
27. Nov. 202353,3953,4552,3752,5051,932.244.800
24. Nov. 202353,0053,5253,0053,4752,89913.700
22. Nov. 202352,8353,3852,7552,9852,412.292.400
21. Nov. 202352,6753,1452,4352,8252,252.983.500
20. Nov. 202352,6253,0352,5052,5251,953.043.300
17. Nov. 202352,4053,0351,5352,8052,233.188.100
16. Nov. 202352,2652,6852,0552,2051,632.738.600
15. Nov. 202352,5852,9052,2652,3051,732.641.000
14. Nov. 202352,3952,8652,2152,5852,013.125.700
13. Nov. 202351,6952,5951,5752,2151,642.564.200
10. Nov. 202352,0952,2651,5551,8251,262.012.400
09. Nov. 202352,2852,3051,3652,0051,442.455.400
08. Nov. 202352,6254,0051,4551,9951,434.134.900
07. Nov. 202351,1551,4150,8150,9050,352.614.000
06. Nov. 202351,8852,0551,3251,3450,781.806.800
03. Nov. 202352,0052,2751,5552,0651,502.988.100
02. Nov. 202350,8351,8850,8351,7351,172.948.800
01. Nov. 202350,6650,8650,4850,6050,052.689.300
31. Okt. 202350,4950,7050,1450,4749,922.367.000
30. Okt. 202350,7350,8049,7950,2049,662.394.100
27. Okt. 202350,6451,1450,3350,4049,851.838.600
26. Okt. 202351,0451,3950,5750,8750,322.201.600
25. Okt. 202350,3051,0450,1350,9650,412.123.600
24. Okt. 202349,5150,3449,4150,2649,722.092.500
23. Okt. 202349,7550,1349,2849,3748,833.132.200
20. Okt. 202350,0350,8450,0350,1249,582.920.300
19. Okt. 202350,1250,4749,6049,8949,353.777.400
18. Okt. 202350,6251,1350,2450,3149,762.542.700
17. Okt. 202350,0450,8550,0450,6250,072.612.700
16. Okt. 202350,0550,5749,5750,2949,742.773.400
13. Okt. 202348,7150,0248,4649,8649,323.339.400
12. Okt. 202349,4549,4547,6348,6248,094.499.300
11. Okt. 202350,8150,9349,3049,5348,992.635.800
10. Okt. 202350,9251,1150,4150,7150,163.377.100
09. Okt. 202350,3650,7649,4050,5049,953.364.100
06. Okt. 202350,2650,4948,3450,4349,884.974.100
05. Okt. 202352,6552,7450,6250,6450,093.687.600
04. Okt. 202353,0453,2852,2452,9752,403.822.800
03. Okt. 202352,3753,4652,0652,9952,425.218.500
02. Okt. 202355,7055,8251,8352,5051,937.357.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...