Deutsche Märkte öffnen in 3 Stunden 59 Minuten

Kellogg Company (K)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
67,53+0,69 (+1,03%)
Börsenschluss: 04:00PM EST
67,50 -0,03 (-0,04%)
Nachbörse: 05:55PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Jan. 202267,0967,8166,7467,5367,532.181.400
13. Jan. 202266,5067,0966,1766,8466,841.589.900
12. Jan. 202266,2366,6566,0166,3866,381.262.100
11. Jan. 202267,0967,2465,8566,5866,581.587.900
10. Jan. 202266,7367,5566,6466,9866,983.505.200
07. Jan. 202265,9966,9365,9266,6066,602.460.000
06. Jan. 202265,9266,4265,4465,9665,962.011.800
05. Jan. 202264,8266,1664,8265,6765,672.740.400
04. Jan. 202264,6966,1164,6765,3165,312.193.800
03. Jan. 202264,4264,7063,5664,6864,681.664.300
31. Dez. 202163,7164,6163,7164,4264,421.071.500
30. Dez. 202164,1764,2363,6563,9363,93933.100
29. Dez. 202164,0064,2763,6863,8963,891.036.800
28. Dez. 202163,1763,9763,1163,9563,95890.500
27. Dez. 202163,0463,2862,6063,2663,261.096.100
23. Dez. 202162,9963,3762,8362,8762,871.236.300
22. Dez. 202162,6362,9562,4362,7862,782.707.300
21. Dez. 202163,8363,9462,3462,6562,653.295.500
20. Dez. 202164,2264,5463,7664,3764,372.090.500
17. Dez. 202165,6866,3364,4564,4564,453.718.000
16. Dez. 202163,5365,7963,2765,7865,783.632.300
15. Dez. 202163,6264,0263,1963,5063,502.377.900
14. Dez. 202163,7464,0663,2663,3763,372.350.000
13. Dez. 202162,7363,6562,1563,4863,482.339.400
10. Dez. 202162,2562,7862,0662,6262,621.802.700
09. Dez. 202161,8262,2561,2662,0362,031.760.600
08. Dez. 202162,9363,4761,2862,0262,022.619.300
07. Dez. 202163,5864,2862,7563,0863,082.462.200
06. Dez. 202163,4264,3663,1563,5863,582.027.500
03. Dez. 202162,4263,2262,1163,0063,001.692.700
02. Dez. 202161,5162,6661,3261,9361,932.495.100
01. Dez. 202161,2962,0061,0161,0361,032.193.800
30. Nov. 202163,1263,5960,9761,1861,185.386.100
30. Nov. 20210.58 Dividende
29. Nov. 202163,6064,1363,1863,8763,292.403.400
26. Nov. 202163,3264,1763,2563,6463,061.624.500
24. Nov. 202163,3863,6262,7163,2062,631.309.500
23. Nov. 202162,7163,6162,3463,3862,801.986.900
22. Nov. 202161,8963,1361,7562,3961,821.845.300
19. Nov. 202162,7262,9561,9061,9361,371.677.200
18. Nov. 202162,9463,0461,9862,4161,841.634.700
17. Nov. 202163,2763,3862,7662,9662,391.577.200
16. Nov. 202164,0864,0863,3463,3562,771.239.600
15. Nov. 202163,5064,0063,0563,9163,331.128.600
12. Nov. 202163,5563,8263,2063,2262,651.294.700
11. Nov. 202163,1863,4762,9563,2662,691.147.000
10. Nov. 202162,9264,3662,6563,5262,941.661.800
09. Nov. 202162,5263,3862,3862,9462,371.692.000
08. Nov. 202162,5062,5461,9162,2561,681.875.200
05. Nov. 202162,8163,0662,0762,5661,992.045.000
04. Nov. 202163,4064,2562,1862,9162,342.948.200
03. Nov. 202162,6063,3862,3663,3462,762.671.800
02. Nov. 202162,3962,6761,6662,5361,961.860.800
01. Nov. 202161,4162,3561,2762,1661,601.580.200
29. Okt. 202161,6061,9061,1761,3060,742.190.000
28. Okt. 202161,2961,7561,0361,6961,131.252.800
27. Okt. 202162,1462,1760,9661,3060,741.926.700
26. Okt. 202161,6661,9761,5561,6061,042.365.300
25. Okt. 202162,1562,1561,3561,7361,171.580.000
22. Okt. 202161,7562,2161,7562,1261,561.682.600
21. Okt. 202162,0562,1661,2761,6861,121.659.000
20. Okt. 202161,6462,2461,6162,0161,452.518.800
19. Okt. 202161,5161,6061,1261,5060,941.528.700
18. Okt. 202161,6061,8561,1861,4860,921.611.300
15. Okt. 202162,2062,2861,6261,7961,231.805.700
14. Okt. 202161,7662,3961,4662,1661,601.682.700
13. Okt. 202162,2762,5361,3661,6961,132.105.200
12. Okt. 202162,7262,8962,1262,3661,791.946.300
11. Okt. 202162,8963,0462,5362,7662,191.595.100
08. Okt. 202162,9963,2562,4962,6962,122.486.800
07. Okt. 202164,2464,4063,0263,1162,542.620.100
06. Okt. 202163,9364,7163,2564,4063,821.878.600
05. Okt. 202164,5264,8963,8064,0263,443.219.900
04. Okt. 202163,9764,7763,8764,5363,941.683.700
01. Okt. 202164,0864,2463,5663,8763,291.625.300
30. Sept. 202165,3665,3963,9263,9263,341.967.800
29. Sept. 202164,0265,7864,0265,3064,711.954.000
28. Sept. 202164,0764,4763,5964,0063,421.655.600
27. Sept. 202164,0064,6863,6464,0063,421.683.400
24. Sept. 202163,1963,9863,1963,7863,201.627.400
23. Sept. 202163,2463,7463,0563,1562,581.336.800
22. Sept. 202163,3563,7662,5663,2262,651.337.600
21. Sept. 202163,3063,5962,4262,7862,212.093.400
20. Sept. 202163,2263,7563,0363,3962,811.857.000
17. Sept. 202163,4664,0863,1363,5662,983.801.900
16. Sept. 202163,8864,3562,6863,5462,962.891.900
15. Sept. 202163,8164,1963,7263,8863,301.670.700
14. Sept. 202163,6163,8163,2663,6863,101.699.800
13. Sept. 202162,9763,8562,9763,4062,821.663.600
10. Sept. 202162,9063,1462,3362,7462,171.494.200
09. Sept. 202163,0063,2862,7663,0062,432.135.700
08. Sept. 202161,7463,2861,7463,0562,482.430.000
07. Sept. 202163,2563,2761,7061,7461,183.131.900
03. Sept. 202163,4363,7263,2063,4462,861.763.100
02. Sept. 202163,2963,6163,0163,4662,881.831.200
01. Sept. 202163,2063,4362,6163,2962,722.240.000
31. Aug. 202162,7963,1862,0563,1462,574.298.200
31. Aug. 20210.58 Dividende
30. Aug. 202162,8363,4362,6263,1662,012.432.600
27. Aug. 202163,0863,3962,8363,2862,131.776.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...