£67,060
0,88%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 66,94 | 67,81 | 66,94 | 66,99 | 0,78% | - |
| 22.12.2025 | 66,47 | 66,47 | 66,47 | 66,47 | -1,92% | 2,00 |
| 19.12.2025 | 67,28 | 67,78 | 66,86 | 67,78 | 1,32% | - |
| 18.12.2025 | 67,94 | 68,04 | 66,71 | 66,90 | -0,36% | - |
| 17.12.2025 | 67,50 | 67,66 | 67,04 | 67,13 | 0,55% | - |
| 16.12.2025 | 66,04 | 66,92 | 65,93 | 66,77 | 0,44% | 139,00 |
| 15.12.2025 | 66,45 | 67,15 | 66,07 | 66,47 | 1,21% | - |
| 12.12.2025 | 65,63 | 65,67 | 65,63 | 65,67 | 1,59% | 92,00 |
| 11.12.2025 | 63,73 | 64,65 | 63,73 | 64,65 | -2,09% | 218,00 |
| 10.12.2025 | 66,73 | 66,73 | 65,92 | 66,03 | -0,03% | 15,00 |
| 09.12.2025 | 66,05 | 66,05 | 66,05 | 66,05 | -2,27% | 117,00 |
| 08.12.2025 | 68,08 | 68,08 | 67,58 | 67,58 | -1,18% | 78,00 |
| 05.12.2025 | 68,47 | 68,60 | 68,29 | 68,39 | -0,34% | - |
| 04.12.2025 | 68,64 | 68,64 | 68,62 | 68,62 | -0,46% | 46,00 |
| 03.12.2025 | 69,41 | 69,70 | 68,89 | 68,93 | -0,50% | - |
| 02.12.2025 | 71,07 | 71,07 | 68,48 | 69,28 | -2,15% | - |
| 01.12.2025 | 70,16 | 71,00 | 70,16 | 70,81 | 1,70% | - |
| 28.11.2025 | 69,55 | 69,86 | 69,46 | 69,62 | 0,54% | - |
| 27.11.2025 | 69,16 | 69,55 | 68,76 | 69,24 | -0,47% | 396,00 |
| 26.11.2025 | 68,93 | 69,59 | 68,93 | 69,57 | 0,13% | 4.688,00 |
| 25.11.2025 | 68,45 | 69,52 | 68,45 | 69,48 | 1,29% | 872,00 |
| 24.11.2025 | 70,05 | 70,05 | 68,50 | 68,59 | -1,36% | - |
| 21.11.2025 | 67,65 | 69,73 | 67,65 | 69,53 | 2,30% | - |
| 20.11.2025 | 68,78 | 68,78 | 67,83 | 67,97 | -0,60% | - |
| 19.11.2025 | 68,02 | 68,87 | 68,02 | 68,38 | 1,31% | - |
| 18.11.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -2,41% | 39,00 |
| 17.11.2025 | 69,85 | 69,98 | 68,71 | 69,17 | -1,62% | - |
| 14.11.2025 | 71,48 | 71,58 | 70,22 | 70,31 | -1,22% | - |
| 13.11.2025 | 71,63 | 72,15 | 70,64 | 71,18 | -0,24% | - |
| 12.11.2025 | 71,77 | 71,78 | 71,26 | 71,35 | 0,11% | - |
| 11.11.2025 | 70,38 | 71,76 | 70,23 | 71,27 | 1,82% | - |
| 10.11.2025 | 70,64 | 70,64 | 69,72 | 69,99 | -0,22% | - |
| 07.11.2025 | 70,30 | 70,41 | 70,01 | 70,15 | -0,45% | - |
| 06.11.2025 | 71,19 | 71,19 | 70,46 | 70,46 | -0,79% | 6,00 |
| 05.11.2025 | 70,68 | 71,53 | 70,28 | 71,02 | 1,02% | - |
| 04.11.2025 | 68,69 | 70,53 | 68,65 | 70,31 | 2,55% | - |
| 03.11.2025 | 69,11 | 69,11 | 68,56 | 68,56 | -1,41% | 30,00 |
| 31.10.2025 | 69,49 | 69,54 | 69,49 | 69,54 | -2,41% | 105,00 |
| 30.10.2025 | 70,95 | 71,25 | 70,31 | 71,25 | 0,65% | - |
| 29.10.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -2,11% | 15,00 |
| 28.10.2025 | 72,91 | 73,24 | 71,74 | 72,32 | -0,85% | - |
| 27.10.2025 | 72,97 | 73,22 | 72,52 | 72,94 | 0,04% | - |
| 24.10.2025 | 72,63 | 73,37 | 72,43 | 72,91 | -0,14% | - |
| 23.10.2025 | 69,29 | 73,12 | 69,28 | 73,01 | 6,22% | - |
| 22.10.2025 | 68,50 | 68,93 | 68,41 | 68,74 | 0,35% | 661,00 |
| 21.10.2025 | 67,91 | 68,52 | 67,91 | 68,50 | 0,59% | 167,00 |
| 20.10.2025 | 67,25 | 68,10 | 67,21 | 68,10 | 1,70% | 345,00 |
| 17.10.2025 | 66,85 | 67,26 | 66,79 | 66,96 | -0,04% | - |
| 16.10.2025 | 66,60 | 67,36 | 66,19 | 66,99 | 1,22% | - |
| 15.10.2025 | 66,48 | 66,57 | 65,52 | 66,18 | 0,91% | - |
| 14.10.2025 | 66,15 | 66,19 | 65,58 | 65,58 | -0,80% | 34,00 |
| 13.10.2025 | 66,11 | 66,11 | 66,11 | 66,11 | -0,69% | 5,00 |
| 10.10.2025 | 66,57 | 66,57 | 66,57 | 66,57 | 0,07% | 32,00 |
| 09.10.2025 | 66,14 | 66,70 | 66,01 | 66,52 | 1,63% | - |
| 08.10.2025 | 66,00 | 66,00 | 65,30 | 65,46 | -1,44% | 264,00 |
| 07.10.2025 | 66,69 | 66,69 | 65,80 | 66,41 | 1,11% | - |
| 06.10.2025 | 65,62 | 65,69 | 65,62 | 65,69 | -0,18% | 143,00 |
| 03.10.2025 | 66,81 | 66,95 | 65,61 | 65,81 | -0,76% | - |
| 02.10.2025 | 66,36 | 66,62 | 66,25 | 66,31 | -0,52% | 315,00 |
| 01.10.2025 | 66,62 | 66,66 | 66,62 | 66,66 | 0,01% | 4,00 |
| 30.09.2025 | 66,19 | 66,87 | 66,19 | 66,65 | -1,14% | 187,00 |
| 29.09.2025 | 66,58 | 67,42 | 66,07 | 67,42 | 1,62% | - |
| 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% | - |