Deutsche Märkte geschlossen

Kellogg Company (K)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,49+0,14 (+0,19%)
Ab 12:07PM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202273,3574,0273,3273,4973,49378.300
05. Dez. 202273,1273,4872,6873,3573,351.391.200
02. Dez. 202273,0373,8772,9173,8373,831.417.000
01. Dez. 202273,1273,8072,6173,2073,202.270.800
30. Nov. 202271,8073,3871,3572,9572,956.901.300
30. Nov. 20220.59 Dividende
29. Nov. 202272,4372,7871,9472,4071,811.657.800
28. Nov. 202272,7173,4272,6072,7272,131.621.700
25. Nov. 202272,8472,9072,4672,8072,211.045.000
23. Nov. 202272,2072,5671,7272,5171,921.526.200
22. Nov. 202272,0072,3471,5672,0371,441.991.000
21. Nov. 202270,7371,9070,3871,8171,222.200.500
18. Nov. 202270,4070,9570,0670,6170,032.003.900
17. Nov. 202270,0770,6269,7070,0369,461.749.100
16. Nov. 202269,6270,8369,5870,3869,811.726.700
15. Nov. 202269,4969,4968,3969,3568,781.789.100
14. Nov. 202269,6370,7469,3369,3668,792.692.500
11. Nov. 202270,6370,6568,0168,9868,424.258.900
10. Nov. 202271,8072,2068,9071,0270,443.922.300
09. Nov. 202271,4572,6770,9271,0070,421.983.000
08. Nov. 202271,3872,2270,9471,4270,841.570.500
07. Nov. 202270,0071,3169,8571,2970,711.939.200
04. Nov. 202270,0170,7768,9769,8669,293.451.400
03. Nov. 202274,8875,3868,8269,5168,948.186.100
02. Nov. 202275,9076,8475,4075,8275,203.112.300
01. Nov. 202276,4176,8075,9275,9975,372.580.800
31. Okt. 202276,7677,1776,3276,8276,192.683.900
28. Okt. 202275,4976,9975,1876,7976,162.451.300
27. Okt. 202274,2175,9274,0975,2774,662.684.900
26. Okt. 202274,6575,0873,2573,8573,252.132.200
25. Okt. 202272,9774,3172,7074,0973,491.980.100
24. Okt. 202272,7573,7572,5873,1672,561.355.800
21. Okt. 202271,8072,8671,4672,2471,651.308.600
20. Okt. 202273,4973,5671,5671,7671,181.898.300
19. Okt. 202273,6074,0972,8873,5872,981.309.500
18. Okt. 202272,5073,5372,4673,4972,891.502.700
17. Okt. 202272,2672,6571,8872,2271,631.788.100
14. Okt. 202273,2773,9671,7671,9871,391.744.000
13. Okt. 202271,7173,4171,1173,1572,551.774.000
12. Okt. 202272,0072,9571,9572,0371,441.998.800
11. Okt. 202270,9572,5170,8371,9671,371.707.500
10. Okt. 202269,9970,9269,8470,8570,272.011.400
07. Okt. 202269,9370,3569,2269,6569,081.853.700
06. Okt. 202271,7471,7869,6170,0469,471.705.100
05. Okt. 202271,8972,3371,1671,8971,301.392.200
04. Okt. 202271,0472,5270,8572,1271,532.068.200
03. Okt. 202270,0771,3269,5771,0770,492.144.700
30. Sept. 202271,7471,9469,5769,6669,092.797.000
29. Sept. 202272,8372,8771,1271,5270,941.845.000
28. Sept. 202272,3173,0871,5272,7472,152.160.200
27. Sept. 202273,1274,0071,8672,0071,412.147.400
26. Sept. 202272,8573,5272,2972,9372,342.155.300
23. Sept. 202273,1873,7472,0973,0472,442.315.800
22. Sept. 202273,0774,1172,8273,6173,012.736.600
21. Sept. 202272,2274,0972,1472,9172,322.984.900
20. Sept. 202271,0571,6470,8871,4770,892.315.700
19. Sept. 202271,1171,4970,8871,4870,901.327.600
16. Sept. 202270,5171,1670,1271,0870,505.934.800
15. Sept. 202270,6370,7069,5070,3469,772.140.200
14. Sept. 202270,7871,2870,2570,5169,942.428.200
13. Sept. 202272,4872,8670,7070,8270,242.196.400
12. Sept. 202272,1472,7971,6672,6472,052.192.800
09. Sept. 202272,1472,7671,2172,0671,472.296.200
08. Sept. 202272,4772,6370,7171,7571,173.165.200
07. Sept. 202272,3373,2971,9973,1772,571.768.900
06. Sept. 202272,6973,2471,9472,2771,682.007.900
02. Sept. 202273,5674,3272,4772,7072,111.612.400
01. Sept. 202272,5973,6372,0673,3472,742.077.300
31. Aug. 202272,5973,4772,1672,7472,152.823.200
31. Aug. 20220.59 Dividende
30. Aug. 202274,1674,1773,0173,2072,022.029.600
29. Aug. 202273,6074,5473,2474,2173,011.276.500
26. Aug. 202276,0376,0373,8373,8572,661.806.600
25. Aug. 202275,8176,1375,4375,8474,621.757.400
24. Aug. 202276,3076,4775,8876,1074,871.594.500
23. Aug. 202275,5476,3675,4076,1974,962.013.800
22. Aug. 202276,6476,8175,3075,6274,401.879.800
19. Aug. 202276,0876,9975,8176,6775,432.584.700
18. Aug. 202275,5975,9775,1675,9174,681.493.900
17. Aug. 202275,9776,4475,6975,7374,511.585.600
16. Aug. 202275,6076,3375,4575,9074,672.655.300
15. Aug. 202275,6776,3175,3375,8574,631.360.200
12. Aug. 202275,4475,7375,0775,6274,401.417.900
11. Aug. 202275,4076,5075,3175,3974,171.355.500
10. Aug. 202275,2575,7574,8575,5174,291.932.800
09. Aug. 202275,0075,5474,9275,2073,991.415.500
08. Aug. 202274,8075,1074,4274,6873,472.047.500
05. Aug. 202274,2175,1573,3575,0473,832.550.400
04. Aug. 202274,8576,4573,5473,8272,633.503.700
03. Aug. 202273,5074,2373,2573,9672,772.040.100
02. Aug. 202274,9075,1073,7473,8772,682.132.900
01. Aug. 202274,0075,1673,6674,7473,532.842.500
29. Juli 202273,0074,0872,5873,9272,735.239.300
28. Juli 202272,0773,4171,7573,2672,081.846.600
27. Juli 202272,4872,4870,3772,2171,042.307.100
26. Juli 202271,5173,0871,2572,9171,731.871.200
25. Juli 202271,0972,1770,8772,1070,941.631.700
22. Juli 202270,3971,2670,3171,1469,991.543.900
21. Juli 202270,2170,9669,8670,2469,111.661.600
20. Juli 202271,9871,9870,1970,5169,372.437.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...