£78,158
-2,10%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 79,94 | 79,94 | 78,10 | 78,36 | -1,85% | - |
| 24.04.2025 | 80,08 | 80,49 | 79,73 | 79,83 | -0,86% | - |
| 23.04.2025 | 80,74 | 80,74 | 80,52 | 80,52 | 0,74% | 196,00 |
| 22.04.2025 | 79,93 | 79,93 | 79,93 | 79,93 | -0,60% | 30,00 |
| 17.04.2025 | 80,16 | 80,63 | 80,05 | 80,42 | 0,60% | 405,00 |
| 16.04.2025 | 80,37 | 80,82 | 79,93 | 79,93 | 1,68% | 8,00 |
| 15.04.2025 | 77,74 | 78,68 | 77,74 | 78,62 | 0,10% | 74,00 |
| 14.04.2025 | 77,83 | 78,54 | 77,74 | 78,54 | 0,00% | 26,00 |
| 11.04.2025 | 78,54 | 78,54 | 78,54 | 78,54 | 0,72% | 34,00 |
| 10.04.2025 | 77,14 | 78,11 | 77,14 | 77,98 | -0,68% | 84,00 |
| 09.04.2025 | 80,67 | 80,67 | 77,75 | 78,52 | -2,01% | - |
| 08.04.2025 | 78,90 | 80,42 | 78,66 | 80,12 | 0,51% | 180,00 |
| 07.04.2025 | 77,56 | 81,52 | 77,56 | 79,72 | -5,75% | - |
| 04.04.2025 | 84,58 | 84,58 | 84,58 | 84,58 | 1,21% | 27,00 |
| 03.04.2025 | 83,57 | 83,57 | 83,57 | 83,57 | 3,83% | 75,00 |
| 02.04.2025 | 80,48 | 80,48 | 80,48 | 80,48 | 0,29% | 10,00 |
| 01.04.2025 | 80,78 | 81,03 | 80,25 | 80,25 | 0,45% | 9,00 |
| 31.03.2025 | 79,87 | 79,89 | 79,87 | 79,89 | -1,21% | 23,00 |
| 28.03.2025 | 79,32 | 80,89 | 79,32 | 80,87 | 1,57% | - |
| 27.03.2025 | 79,50 | 79,63 | 79,50 | 79,63 | 1,28% | 37,00 |
| 26.03.2025 | 78,58 | 78,79 | 78,58 | 78,62 | 1,02% | 52,00 |
| 25.03.2025 | 77,83 | 77,83 | 77,83 | 77,83 | -1,19% | 41,00 |
| 24.03.2025 | 80,37 | 80,37 | 78,74 | 78,76 | -1,56% | 171,00 |
| 21.03.2025 | 80,22 | 80,22 | 79,78 | 80,01 | -0,47% | 427,00 |
| 20.03.2025 | 79,72 | 80,85 | 79,62 | 80,39 | 0,67% | 713,00 |
| 19.03.2025 | 79,69 | 80,57 | 79,56 | 79,86 | -0,30% | 801,00 |
| 18.03.2025 | 80,41 | 80,41 | 80,01 | 80,10 | -0,10% | 160,00 |
| 17.03.2025 | 80,15 | 80,28 | 79,99 | 80,18 | -0,54% | 375,00 |
| 14.03.2025 | 80,59 | 80,69 | 79,62 | 80,61 | 0,98% | - |
| 13.03.2025 | 78,51 | 79,83 | 78,51 | 79,83 | 0,55% | 216,00 |
| 12.03.2025 | 79,86 | 79,96 | 79,10 | 79,39 | -1,26% | 2.000,00 |
| 11.03.2025 | 81,10 | 81,61 | 80,41 | 80,41 | -1,66% | 523,00 |
| 10.03.2025 | 81,76 | 81,76 | 81,76 | 81,76 | -0,81% | 9,00 |
| 07.03.2025 | 82,46 | 82,55 | 81,46 | 82,42 | 1,91% | - |
| 06.03.2025 | 80,88 | 80,88 | 80,88 | 80,88 | -2,94% | 1,00 |
| 05.03.2025 | 86,05 | 86,05 | 83,13 | 83,33 | -2,74% | - |
| 04.03.2025 | 85,60 | 85,68 | 85,60 | 85,68 | 1,34% | 849,00 |
| 03.03.2025 | 84,55 | 84,55 | 84,55 | 84,55 | 1,69% | 10,00 |
| 28.02.2025 | 82,94 | 83,15 | 82,94 | 83,15 | 1,50% | 120,00 |
| 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% | - |