£66,297
-0,26%
Echtzeit-Aktienkurs KERRY GRP PLC A EO-,125
Bid:
Ask:
Aktienkurse zur KERRY GRP PLC A EO-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 66,52 | 66,65 | 66,33 | 66,35 | -0,18% | 2.033,00 |
| 25.09.2025 | 66,97 | 67,12 | 66,45 | 66,47 | -0,33% | 997,00 |
| 24.09.2025 | 66,12 | 66,76 | 66,12 | 66,69 | 0,80% | 140,00 |
| 23.09.2025 | 66,93 | 66,93 | 66,16 | 66,16 | -1,42% | 548,00 |
| 22.09.2025 | 67,24 | 67,24 | 67,05 | 67,11 | -0,49% | 121,00 |
| 19.09.2025 | 67,75 | 67,84 | 67,36 | 67,45 | -0,27% | 645,00 |
| 18.09.2025 | 67,50 | 67,91 | 67,50 | 67,63 | -0,37% | 86,00 |
| 17.09.2025 | 68,17 | 68,25 | 67,19 | 67,88 | -0,11% | - |
| 16.09.2025 | 67,82 | 68,13 | 67,82 | 67,96 | -1,09% | 170,00 |
| 15.09.2025 | 68,64 | 68,70 | 68,64 | 68,70 | -0,30% | 276,00 |
| 12.09.2025 | 69,43 | 69,60 | 68,89 | 68,91 | -0,98% | 74,00 |
| 11.09.2025 | 69,53 | 70,34 | 69,30 | 69,59 | 0,19% | - |
| 10.09.2025 | 69,23 | 69,77 | 69,02 | 69,46 | 0,29% | - |
| 09.09.2025 | 68,81 | 69,36 | 68,81 | 69,26 | 0,72% | - |
| 08.09.2025 | 68,65 | 69,00 | 68,26 | 68,76 | 1,76% | - |
| 05.09.2025 | 67,55 | 67,58 | 67,55 | 67,58 | -0,33% | 37,00 |
| 04.09.2025 | 67,26 | 68,37 | 67,26 | 67,80 | 1,07% | - |
| 03.09.2025 | 66,97 | 67,08 | 66,78 | 67,08 | -0,55% | 220,00 |
| 02.09.2025 | 67,82 | 67,86 | 67,45 | 67,45 | -1,45% | 227,00 |
| 01.09.2025 | 68,69 | 68,74 | 68,17 | 68,44 | 0,02% | - |
| 29.08.2025 | 69,30 | 69,50 | 68,41 | 68,43 | -1,25% | - |
| 28.08.2025 | 68,24 | 69,52 | 68,24 | 69,29 | 0,84% | - |
| 27.08.2025 | 68,69 | 68,71 | 68,69 | 68,71 | -1,07% | 222,00 |
| 26.08.2025 | 70,24 | 70,24 | 69,46 | 69,46 | -1,44% | 16,00 |
| 25.08.2025 | 70,34 | 71,53 | 70,34 | 70,48 | 0,11% | - |
| 22.08.2025 | 69,44 | 70,67 | 69,44 | 70,40 | 0,36% | - |
| 21.08.2025 | 70,32 | 70,54 | 69,80 | 70,15 | -0,59% | 217,00 |
| 20.08.2025 | 70,16 | 70,57 | 70,16 | 70,57 | 1,17% | 130,00 |
| 19.08.2025 | 70,04 | 70,04 | 69,20 | 69,75 | 0,90% | - |
| 18.08.2025 | 69,06 | 69,17 | 68,85 | 69,13 | 0,23% | 52,00 |
| 15.08.2025 | 68,99 | 69,02 | 68,97 | 68,97 | 0,49% | 13,00 |
| 14.08.2025 | 68,61 | 68,66 | 68,55 | 68,63 | 0,10% | 10,00 |
| 13.08.2025 | 68,31 | 68,65 | 68,31 | 68,56 | -0,16% | 1.027,00 |
| 12.08.2025 | 69,19 | 69,60 | 68,41 | 68,67 | -1,06% | 47,00 |
| 11.08.2025 | 69,41 | 70,18 | 69,18 | 69,41 | -0,53% | - |
| 08.08.2025 | 69,71 | 69,78 | 69,71 | 69,78 | -0,50% | 68,00 |
| 07.08.2025 | 70,13 | 70,13 | 70,13 | 70,13 | -0,22% | 118,00 |
| 06.08.2025 | 70,93 | 71,04 | 70,19 | 70,28 | -0,49% | - |
| 05.08.2025 | 70,21 | 70,62 | 70,21 | 70,62 | -0,07% | 6.322,00 |
| 04.08.2025 | 70,67 | 70,67 | 70,67 | 70,67 | -0,02% | 61,00 |
| 01.08.2025 | 71,12 | 71,41 | 70,38 | 70,69 | -0,94% | 27,00 |
| 31.07.2025 | 74,42 | 74,42 | 70,95 | 71,36 | -1,26% | - |
| 30.07.2025 | 73,26 | 73,26 | 72,27 | 72,27 | -6,83% | 1.213,00 |
| 29.07.2025 | 77,32 | 77,67 | 77,19 | 77,56 | 0,29% | 79,00 |
| 28.07.2025 | 77,68 | 77,71 | 77,03 | 77,34 | -2,13% | 55,00 |
| 25.07.2025 | 79,08 | 79,10 | 77,88 | 79,02 | 0,78% | - |
| 24.07.2025 | 77,91 | 78,41 | 77,76 | 78,41 | 0,37% | 224,00 |
| 23.07.2025 | 78,94 | 79,12 | 78,00 | 78,12 | 2,20% | - |
| 22.07.2025 | 76,44 | 76,44 | 76,44 | 76,44 | -2,37% | 139,00 |
| 21.07.2025 | 78,79 | 79,03 | 77,63 | 78,30 | -0,66% | - |
| 18.07.2025 | 80,45 | 80,45 | 78,38 | 78,81 | -4,29% | - |
| 17.07.2025 | 78,77 | 82,35 | 78,26 | 82,35 | 5,07% | 103,00 |
| 16.07.2025 | 78,37 | 78,72 | 78,20 | 78,37 | -0,52% | 1.124,00 |
| 15.07.2025 | 78,93 | 78,95 | 78,65 | 78,78 | -0,60% | 151,00 |
| 14.07.2025 | 78,25 | 79,26 | 78,25 | 79,26 | 1,04% | - |
| 11.07.2025 | 79,00 | 79,00 | 78,27 | 78,44 | 0,06% | 1.305,00 |
| 10.07.2025 | 78,35 | 78,78 | 78,35 | 78,39 | -0,04% | 341,00 |
| 09.07.2025 | 79,40 | 79,63 | 78,32 | 78,42 | -0,38% | - |
| 08.07.2025 | 79,09 | 79,09 | 78,73 | 78,73 | -0,48% | 8,00 |
| 07.07.2025 | 80,22 | 80,32 | 78,92 | 79,10 | -1,89% | - |
| 04.07.2025 | 79,87 | 80,63 | 79,69 | 80,63 | 0,12% | - |
| 03.07.2025 | 81,24 | 81,85 | 80,53 | 80,53 | -0,69% | - |
| 02.07.2025 | 81,01 | 81,16 | 80,44 | 81,09 | 0,53% | - |
| 01.07.2025 | 79,88 | 80,67 | 79,88 | 80,67 | 0,11% | - |
| 27.06.2025 | 80,21 | 80,58 | 80,21 | 80,58 | 2,16% | 236,00 |
| 26.06.2025 | 79,13 | 79,24 | 78,22 | 78,88 | -1,23% | 288,00 |
| 24.06.2025 | 79,99 | 80,12 | 79,86 | 79,86 | -1,54% | 227,00 |
| 19.06.2025 | 81,11 | 81,11 | 81,11 | 81,11 | -0,91% | 10,00 |
| 18.06.2025 | 82,27 | 82,80 | 81,52 | 81,86 | -0,92% | 540,00 |
| 16.06.2025 | 81,94 | 82,62 | 81,94 | 82,62 | -0,13% | 100,00 |
| 13.06.2025 | 81,85 | 83,08 | 81,66 | 82,72 | -0,40% | - |
| 12.06.2025 | 82,73 | 83,30 | 82,60 | 83,06 | 0,44% | - |
| 11.06.2025 | 83,06 | 83,32 | 82,64 | 82,70 | 1,16% | - |
| 10.06.2025 | 81,64 | 81,75 | 81,60 | 81,75 | 0,68% | 121,00 |
| 09.06.2025 | 81,55 | 81,58 | 81,02 | 81,20 | 0,16% | - |
| 06.06.2025 | 81,39 | 81,73 | 80,97 | 81,07 | -0,67% | 501,00 |
| 05.06.2025 | 81,42 | 82,27 | 80,67 | 81,62 | -0,05% | - |
| 04.06.2025 | 80,50 | 81,95 | 80,50 | 81,66 | 1,17% | - |
| 03.06.2025 | 80,61 | 80,71 | 80,61 | 80,71 | -0,80% | 16,00 |
| 02.06.2025 | 81,35 | 81,37 | 80,19 | 81,37 | 0,00% | - |
| 30.05.2025 | 81,37 | 81,37 | 81,37 | 81,37 | 0,04% | 28,00 |
| 29.05.2025 | 81,48 | 81,82 | 80,85 | 81,33 | 0,33% | - |
| 28.05.2025 | 81,17 | 81,72 | 80,94 | 81,06 | -0,33% | - |
| 27.05.2025 | 81,42 | 81,96 | 81,11 | 81,33 | -0,13% | - |
| 26.05.2025 | 82,41 | 82,41 | 80,67 | 81,44 | 0,21% | - |
| 23.05.2025 | 81,63 | 82,09 | 80,82 | 81,27 | 0,22% | - |
| 22.05.2025 | 81,49 | 81,51 | 80,12 | 81,09 | -1,42% | 380,00 |
| 21.05.2025 | 81,41 | 82,36 | 81,20 | 82,25 | 1,62% | 774,00 |
| 20.05.2025 | 80,99 | 81,01 | 80,90 | 80,94 | 0,27% | 1.705,00 |
| 19.05.2025 | 80,66 | 81,02 | 80,20 | 80,73 | 0,57% | 2.299,00 |
| 16.05.2025 | 79,30 | 80,27 | 79,30 | 80,27 | 1,83% | 626,00 |
| 15.05.2025 | 78,66 | 78,91 | 78,53 | 78,83 | 1,12% | 122,00 |
| 14.05.2025 | 78,02 | 78,02 | 77,95 | 77,95 | -0,62% | 40,00 |
| 13.05.2025 | 79,05 | 79,07 | 78,37 | 78,44 | -1,60% | 613,00 |
| 12.05.2025 | 80,79 | 80,95 | 79,54 | 79,71 | -2,03% | 487,00 |
| 09.05.2025 | 81,16 | 81,94 | 81,11 | 81,37 | -0,53% | 234,00 |
| 08.05.2025 | 82,04 | 82,16 | 81,76 | 81,80 | -0,58% | 26,00 |
| 07.05.2025 | 81,87 | 83,00 | 81,87 | 82,28 | 1,20% | 2.208,00 |
| 06.05.2025 | 81,05 | 81,30 | 80,86 | 81,30 | -1,50% | 34,00 |
| 05.05.2025 | 82,29 | 82,58 | 82,11 | 82,54 | 2,00% | - |