£79,231
0,60%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 78,91 | 79,70 | 78,81 | 79,17 | 0,52% | - |
| 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 |
| 04.10.2024 | 76,19 | 76,19 | 75,39 | 75,46 | -1,47% | 534,00 |
| 03.10.2024 | 77,17 | 77,17 | 76,26 | 76,58 | -0,46% | 371,00 |
| 02.10.2024 | 76,85 | 76,94 | 76,85 | 76,94 | -0,45% | 110,00 |
| 01.10.2024 | 77,64 | 77,66 | 76,91 | 77,28 | 0,18% | 648,00 |
| 30.09.2024 | 77,89 | 77,89 | 77,10 | 77,15 | -1,46% | 401,00 |
| 27.09.2024 | 78,42 | 78,54 | 77,79 | 78,29 | 0,57% | 2.168,00 |
| 26.09.2024 | 77,23 | 77,85 | 76,89 | 77,85 | 0,14% | 579,00 |
| 25.09.2024 | 76,42 | 77,78 | 76,42 | 77,74 | 2,25% | 1.007,00 |
| 24.09.2024 | 76,05 | 76,05 | 76,03 | 76,03 | 1,04% | 294,00 |
| 23.09.2024 | 73,77 | 75,74 | 73,77 | 75,24 | 1,18% | 254,00 |
| 20.09.2024 | 75,04 | 75,44 | 74,33 | 74,37 | -1,65% | 303,00 |
| 19.09.2024 | 75,99 | 76,22 | 75,02 | 75,61 | -0,98% | 407,00 |
| 18.09.2024 | 76,64 | 76,64 | 76,09 | 76,36 | -2,33% | 288,00 |
| 17.09.2024 | 78,03 | 79,28 | 77,65 | 78,19 | -0,31% | - |
| 16.09.2024 | 78,43 | 78,43 | 78,43 | 78,43 | 0,81% | 1,00 |
| 13.09.2024 | 77,78 | 77,81 | 77,78 | 77,81 | 0,89% | 35,00 |
| 12.09.2024 | 77,92 | 78,22 | 77,04 | 77,12 | -0,78% | 219,00 |
| 11.09.2024 | 79,82 | 79,82 | 77,73 | 77,73 | -2,85% | 130,00 |
| 10.09.2024 | 79,02 | 80,20 | 79,02 | 80,01 | 1,27% | 254,00 |
| 09.09.2024 | 77,61 | 79,11 | 77,59 | 79,01 | 1,32% | - |
| 06.09.2024 | 77,43 | 78,11 | 77,43 | 77,98 | 0,23% | 867,00 |
| 05.09.2024 | 77,74 | 77,93 | 77,59 | 77,80 | 0,51% | 60,00 |
| 04.09.2024 | 76,45 | 77,84 | 76,45 | 77,40 | 1,17% | - |
| 03.09.2024 | 76,72 | 76,72 | 76,51 | 76,51 | 0,10% | 173,00 |
| 02.09.2024 | 76,37 | 76,62 | 76,06 | 76,43 | -0,11% | - |
| 30.08.2024 | 74,78 | 76,71 | 74,78 | 76,52 | 1,21% | - |
| 29.08.2024 | 75,58 | 75,60 | 75,58 | 75,60 | 0,54% | 8,00 |
| 28.08.2024 | 75,70 | 75,70 | 74,94 | 75,19 | 0,53% | 144,00 |
| 27.08.2024 | 74,69 | 75,30 | 74,69 | 74,80 | -1,06% | 20,00 |
| 26.08.2024 | 75,66 | 76,15 | 75,30 | 75,59 | -0,70% | - |
| 23.08.2024 | 76,05 | 76,37 | 75,44 | 76,12 | 1,04% | - |
| 22.08.2024 | 75,34 | 75,34 | 75,34 | 75,34 | 0,34% | 49,00 |
| 21.08.2024 | 75,15 | 75,15 | 74,36 | 75,08 | -0,90% | 86,00 |
| 20.08.2024 | 76,76 | 76,95 | 75,26 | 75,76 | -0,74% | - |
| 19.08.2024 | 75,76 | 76,77 | 75,76 | 76,33 | 1,23% | - |
| 16.08.2024 | 75,13 | 75,53 | 75,13 | 75,40 | -0,75% | 257,00 |
| 15.08.2024 | 75,52 | 75,97 | 75,52 | 75,97 | 0,36% | 83,00 |
| 14.08.2024 | 74,53 | 76,23 | 74,45 | 75,70 | 1,01% | - |
| 13.08.2024 | 74,65 | 74,97 | 74,31 | 74,94 | 1,19% | - |
| 12.08.2024 | 73,78 | 75,04 | 73,78 | 74,05 | 0,75% | - |
| 09.08.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 0,16% | 7,00 |
| 08.08.2024 | 73,41 | 73,41 | 73,38 | 73,38 | -1,53% | 187,00 |
| 07.08.2024 | 75,26 | 75,26 | 74,42 | 74,53 | -0,22% | 450,00 |
| 06.08.2024 | 75,18 | 75,18 | 74,65 | 74,69 | -0,66% | 111,00 |
| 05.08.2024 | 75,10 | 75,18 | 75,10 | 75,18 | 0,59% | 203,00 |
| 02.08.2024 | 73,12 | 75,00 | 72,78 | 74,74 | 3,37% | 3.758,00 |
| 01.08.2024 | 72,58 | 72,58 | 72,30 | 72,30 | 1,32% | 635,00 |
| 31.07.2024 | 71,36 | 71,36 | 71,36 | 71,36 | 4,74% | 93,00 |
| 30.07.2024 | 67,49 | 68,96 | 67,46 | 68,13 | 0,22% | - |
| 29.07.2024 | 68,00 | 68,00 | 67,98 | 67,98 | -0,22% | 6,00 |
| 26.07.2024 | 67,87 | 68,44 | 67,30 | 68,13 | 1,15% | - |
| 25.07.2024 | 66,60 | 67,63 | 66,58 | 67,36 | 0,63% | 709,00 |
| 24.07.2024 | 67,13 | 67,95 | 65,62 | 66,94 | -1,01% | - |
| 23.07.2024 | 67,62 | 67,62 | 67,62 | 67,62 | -0,34% | 4,00 |
| 22.07.2024 | 67,64 | 68,30 | 66,94 | 67,85 | 1,04% | - |
| 19.07.2024 | 67,16 | 67,16 | 67,16 | 67,16 | 0,48% | 7,00 |
| 18.07.2024 | 66,80 | 67,60 | 66,62 | 66,84 | 0,58% | - |
| 17.07.2024 | 65,34 | 66,45 | 65,34 | 66,45 | 1,01% | 76,00 |
| 16.07.2024 | 65,78 | 66,14 | 65,29 | 65,79 | -0,23% | - |
| 15.07.2024 | 65,94 | 65,94 | 65,94 | 65,94 | -1,20% | 224,00 |
| 12.07.2024 | 65,94 | 66,78 | 65,88 | 66,74 | 1,46% | 117,00 |
| 11.07.2024 | 65,87 | 66,03 | 65,42 | 65,78 | 0,75% | 111,00 |
| 10.07.2024 | 65,25 | 65,29 | 64,94 | 65,29 | -1,12% | 3.792,00 |
| 09.07.2024 | 65,72 | 66,03 | 65,72 | 66,03 | 1,57% | 907,00 |
| 08.07.2024 | 65,08 | 65,10 | 65,01 | 65,01 | 0,26% | 30,00 |
| 05.07.2024 | 65,01 | 66,19 | 64,63 | 64,85 | 0,59% | - |
| 04.07.2024 | 64,81 | 65,25 | 64,47 | 64,47 | 0,64% | 474,00 |
| 03.07.2024 | 64,05 | 64,05 | 64,05 | 64,05 | -0,46% | 9,00 |
| 02.07.2024 | 64,03 | 64,37 | 63,91 | 64,35 | -0,54% | 2.904,00 |
| 01.07.2024 | 64,93 | 64,93 | 64,21 | 64,70 | -0,19% | 43,00 |
| 28.06.2024 | 64,97 | 65,05 | 64,82 | 64,82 | -0,56% | 795,00 |
| 27.06.2024 | 64,19 | 65,19 | 64,00 | 65,19 | -0,27% | 2.713,00 |
| 26.06.2024 | 64,33 | 65,51 | 64,29 | 65,36 | 1,74% | 2.542,00 |
| 25.06.2024 | 64,29 | 64,37 | 64,12 | 64,25 | 0,26% | 146,00 |
| 24.06.2024 | 64,06 | 64,08 | 64,06 | 64,08 | 0,26% | 363,00 |
| 21.06.2024 | 62,82 | 64,06 | 62,82 | 63,92 | 1,86% | 498,00 |
| 20.06.2024 | 62,77 | 62,77 | 62,75 | 62,75 | -2,15% | 131,00 |
| 19.06.2024 | 63,07 | 64,13 | 63,07 | 64,13 | 1,15% | - |