£82,834
1,06%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 81,96 | 83,61 | 81,95 | 83,59 | 2,04% | - |
| 27.02.2025 | 81,92 | 81,92 | 81,92 | 81,92 | -0,53% | 37,00 |
| 26.02.2025 | 82,87 | 83,41 | 82,23 | 82,36 | -0,83% | 1.831,00 |
| 25.02.2025 | 82,74 | 83,05 | 82,36 | 83,05 | 1,72% | 2.046,00 |
| 24.02.2025 | 81,64 | 81,64 | 81,64 | 81,64 | 1,12% | 2,00 |
| 21.02.2025 | 80,74 | 80,74 | 80,74 | 80,74 | 0,46% | 27,00 |
| 20.02.2025 | 81,00 | 81,00 | 80,04 | 80,37 | -0,91% | 2.597,00 |
| 19.02.2025 | 80,39 | 81,28 | 80,07 | 81,12 | 1,43% | - |
| 18.02.2025 | 82,48 | 83,01 | 79,81 | 79,97 | -1,41% | 735,00 |
| 17.02.2025 | 81,34 | 81,65 | 81,11 | 81,11 | -0,64% | 2.182,00 |
| 14.02.2025 | 81,64 | 81,64 | 81,64 | 81,64 | -0,83% | 66,00 |
| 13.02.2025 | 82,11 | 82,34 | 81,65 | 82,32 | -0,14% | 361,00 |
| 12.02.2025 | 82,79 | 82,81 | 82,39 | 82,43 | -0,44% | 30,00 |
| 11.02.2025 | 82,36 | 83,10 | 82,36 | 82,80 | 0,57% | - |
| 10.02.2025 | 82,08 | 82,66 | 81,72 | 82,33 | 0,47% | - |
| 07.02.2025 | 83,22 | 83,30 | 81,82 | 81,94 | -0,97% | - |
| 06.02.2025 | 83,08 | 83,19 | 82,52 | 82,75 | 0,90% | 3.480,00 |
| 05.02.2025 | 81,45 | 82,01 | 81,43 | 82,01 | -0,05% | 69,00 |
| 04.02.2025 | 82,22 | 83,21 | 81,81 | 82,05 | 0,12% | - |
| 03.02.2025 | 82,50 | 82,71 | 81,89 | 81,96 | -2,29% | - |
| 31.01.2025 | 84,05 | 84,21 | 83,80 | 83,88 | -0,19% | 2.900,00 |
| 30.01.2025 | 83,60 | 84,25 | 83,60 | 84,04 | 0,46% | 287,00 |
| 29.01.2025 | 84,22 | 84,32 | 83,18 | 83,65 | -1,52% | - |
| 28.01.2025 | 81,10 | 84,94 | 81,10 | 84,94 | 4,34% | - |
| 27.01.2025 | 79,98 | 81,73 | 79,96 | 81,41 | 1,26% | - |
| 24.01.2025 | 80,29 | 80,50 | 80,10 | 80,39 | -0,42% | 152,00 |
| 23.01.2025 | 80,67 | 80,73 | 80,10 | 80,73 | 0,02% | 152,00 |
| 22.01.2025 | 80,65 | 80,71 | 80,52 | 80,71 | 1,19% | 376,00 |
| 21.01.2025 | 79,76 | 79,76 | 79,76 | 79,76 | 0,33% | 38,00 |
| 20.01.2025 | 78,79 | 79,91 | 78,54 | 79,50 | 1,33% | - |
| 17.01.2025 | 78,29 | 78,46 | 78,23 | 78,46 | 1,24% | 231,00 |
| 16.01.2025 | 77,66 | 77,66 | 77,50 | 77,50 | 0,69% | 120,00 |
| 15.01.2025 | 76,86 | 77,34 | 76,50 | 76,97 | 0,12% | 1.372,00 |
| 14.01.2025 | 77,67 | 77,88 | 76,83 | 76,87 | 0,32% | 2.864,00 |
| 13.01.2025 | 76,96 | 76,96 | 76,62 | 76,62 | -1,71% | 123,00 |
| 10.01.2025 | 79,11 | 79,13 | 77,74 | 77,96 | -1,35% | - |
| 09.01.2025 | 78,69 | 79,36 | 78,61 | 79,02 | 0,95% | - |
| 08.01.2025 | 78,51 | 78,51 | 78,28 | 78,28 | 0,38% | 12,00 |
| 07.01.2025 | 77,87 | 78,51 | 77,20 | 77,99 | 0,36% | - |
| 06.01.2025 | 77,76 | 78,57 | 77,58 | 77,71 | -0,16% | - |
| 03.01.2025 | 77,74 | 77,89 | 76,84 | 77,84 | 0,34% | - |
| 02.01.2025 | 77,00 | 77,71 | 76,85 | 77,57 | 0,84% | - |
| 30.12.2024 | 76,37 | 77,27 | 76,37 | 76,92 | 0,07% | - |
| 27.12.2024 | 76,71 | 77,18 | 76,15 | 76,87 | -0,04% | - |
| 23.12.2024 | 76,47 | 77,51 | 76,13 | 76,90 | 0,42% | - |
| 20.12.2024 | 76,22 | 77,33 | 75,69 | 76,58 | 0,41% | - |
| 19.12.2024 | 75,76 | 76,32 | 75,55 | 76,26 | 0,69% | - |
| 18.12.2024 | 75,63 | 75,82 | 74,87 | 75,74 | -1,10% | 875,00 |
| 17.12.2024 | 75,13 | 76,98 | 74,91 | 76,58 | 1,52% | - |
| 16.12.2024 | 75,43 | 75,43 | 75,43 | 75,43 | -0,71% | 62,00 |
| 13.12.2024 | 75,39 | 76,58 | 75,34 | 75,97 | 2,03% | - |
| 12.12.2024 | 74,58 | 74,62 | 74,41 | 74,45 | 0,08% | 433,00 |
| 11.12.2024 | 73,85 | 74,72 | 73,85 | 74,39 | 1,07% | - |
| 10.12.2024 | 73,52 | 73,60 | 73,52 | 73,60 | 0,31% | 165,00 |
| 09.12.2024 | 74,15 | 74,15 | 72,82 | 73,38 | -1,20% | - |
| 06.12.2024 | 74,71 | 75,41 | 73,95 | 74,27 | -0,77% | - |
| 05.12.2024 | 74,93 | 74,93 | 74,85 | 74,85 | -1,00% | 55,00 |
| 04.12.2024 | 74,49 | 75,61 | 74,49 | 75,61 | 0,39% | 493,00 |
| 03.12.2024 | 75,31 | 75,31 | 75,31 | 75,31 | 0,34% | 89,00 |
| 02.12.2024 | 75,18 | 75,31 | 74,98 | 75,06 | -1,66% | 28,00 |
| 29.11.2024 | 74,47 | 76,45 | 74,47 | 76,32 | 2,42% | - |
| 28.11.2024 | 74,91 | 75,52 | 74,42 | 74,52 | 0,00% | - |
| 27.11.2024 | 74,52 | 74,52 | 74,52 | 74,52 | 0,04% | 54,00 |
| 26.11.2024 | 73,90 | 74,70 | 73,44 | 74,49 | 0,11% | - |
| 25.11.2024 | 73,79 | 74,72 | 73,56 | 74,40 | 1,33% | - |
| 22.11.2024 | 72,97 | 73,53 | 71,98 | 73,43 | 1,76% | - |
| 21.11.2024 | 73,15 | 73,20 | 71,07 | 72,15 | 0,75% | 46,00 |
| 20.11.2024 | 71,61 | 71,61 | 71,61 | 71,61 | -0,31% | 17,00 |
| 19.11.2024 | 72,38 | 72,44 | 71,46 | 71,84 | -0,52% | 417,00 |
| 18.11.2024 | 73,01 | 73,01 | 72,22 | 72,22 | -0,77% | 46,00 |
| 15.11.2024 | 74,24 | 74,24 | 72,09 | 72,78 | -3,75% | 306,00 |
| 14.11.2024 | 75,22 | 76,39 | 74,85 | 75,61 | 0,85% | - |
| 13.11.2024 | 75,80 | 75,84 | 74,97 | 74,97 | -1,21% | 38,00 |
| 12.11.2024 | 73,37 | 76,53 | 73,20 | 75,89 | 3,80% | 2.283,00 |
| 11.11.2024 | 73,06 | 73,10 | 73,06 | 73,10 | 0,08% | 87,00 |
| 08.11.2024 | 73,34 | 73,73 | 73,05 | 73,05 | -2,08% | 100,00 |
| 07.11.2024 | 75,52 | 75,52 | 74,60 | 74,60 | -2,52% | 21,00 |
| 06.11.2024 | 78,82 | 78,82 | 76,51 | 76,53 | -2,92% | 59,00 |
| 05.11.2024 | 78,87 | 78,89 | 78,74 | 78,82 | 0,07% | 316,00 |
| 04.11.2024 | 78,83 | 79,52 | 78,75 | 78,77 | 1,94% | 1.449,00 |
| 01.11.2024 | 77,18 | 77,27 | 77,18 | 77,27 | 0,09% | 104,00 |
| 31.10.2024 | 77,64 | 77,71 | 76,80 | 77,20 | -1,86% | 2.143,00 |
| 30.10.2024 | 78,73 | 78,73 | 78,67 | 78,67 | 0,31% | 48,00 |
| 29.10.2024 | 79,02 | 79,34 | 78,42 | 78,42 | -1,54% | 495,00 |
| 28.10.2024 | 78,96 | 79,64 | 78,94 | 79,64 | 1,24% | 326,00 |
| 25.10.2024 | 78,25 | 78,71 | 77,96 | 78,67 | 0,29% | 840,00 |
| 24.10.2024 | 78,44 | 78,44 | 78,44 | 78,44 | 1,07% | 3,00 |
| 23.10.2024 | 78,00 | 78,00 | 77,52 | 77,61 | 0,24% | 26,00 |
| 22.10.2024 | 77,43 | 77,43 | 77,43 | 77,43 | -1,42% | 42,00 |
| 21.10.2024 | 78,75 | 78,75 | 78,54 | 78,54 | -0,14% | 30,00 |
| 18.10.2024 | 78,74 | 78,74 | 78,43 | 78,66 | 0,34% | 9.696,00 |
| 17.10.2024 | 78,60 | 78,60 | 78,39 | 78,39 | -0,26% | 264,00 |
| 16.10.2024 | 77,99 | 79,03 | 77,99 | 78,59 | 0,88% | 2.195,00 |
| 15.10.2024 | 78,35 | 78,84 | 77,59 | 77,90 | -0,40% | 145,00 |
| 14.10.2024 | 78,22 | 78,22 | 78,22 | 78,22 | 0,29% | 66,00 |
| 11.10.2024 | 77,99 | 77,99 | 77,99 | 77,99 | -0,57% | 5,00 |
| 10.10.2024 | 77,88 | 78,53 | 77,88 | 78,44 | 2,04% | 157,00 |
| 09.10.2024 | 76,64 | 76,87 | 76,64 | 76,87 | 0,72% | 46,00 |
| 08.10.2024 | 75,78 | 76,33 | 75,74 | 76,33 | 0,34% | 81,00 |
| 07.10.2024 | 75,73 | 76,07 | 75,63 | 76,07 | 0,81% | 328,00 |