£61,771
1,46%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 60,76 | 60,76 | 60,76 | 60,76 | -0,21% | 23,00 |
| 05.03.2026 | 60,99 | 61,62 | 60,86 | 60,88 | -1,64% | 406,00 |
| 04.03.2026 | 61,55 | 61,90 | 61,55 | 61,90 | -0,36% | 103,00 |
| 03.03.2026 | 63,75 | 64,15 | 62,02 | 62,12 | -3,86% | - |
| 02.03.2026 | 65,59 | 65,73 | 64,49 | 64,62 | -2,78% | - |
| 27.02.2026 | 65,15 | 66,47 | 64,88 | 66,47 | 4,05% | - |
| 26.02.2026 | 63,88 | 63,88 | 63,88 | 63,88 | -1,03% | 1,00 |
| 25.02.2026 | 64,83 | 64,83 | 64,41 | 64,54 | -0,66% | 19,00 |
| 24.02.2026 | 63,97 | 66,06 | 63,97 | 64,97 | 1,68% | 1.192,00 |
| 23.02.2026 | 63,98 | 64,22 | 63,77 | 63,90 | -0,36% | 735,00 |
| 20.02.2026 | 64,92 | 64,92 | 63,85 | 64,13 | -0,68% | - |
| 19.02.2026 | 62,75 | 64,78 | 62,46 | 64,57 | 4,37% | - |
| 18.02.2026 | 62,43 | 62,63 | 61,86 | 61,86 | -4,89% | 1.243,00 |
| 17.02.2026 | 67,65 | 67,65 | 64,73 | 65,05 | -3,89% | - |
| 16.02.2026 | 67,68 | 67,68 | 67,68 | 67,68 | -0,61% | 10,00 |
| 13.02.2026 | 68,32 | 68,84 | 67,69 | 68,10 | -0,06% | - |
| 12.02.2026 | 68,01 | 68,23 | 66,77 | 68,14 | 0,34% | - |
| 11.02.2026 | 67,91 | 67,91 | 67,91 | 67,91 | -0,38% | 1,00 |
| 10.02.2026 | 67,63 | 68,75 | 67,61 | 68,17 | 0,75% | - |
| 09.02.2026 | 67,50 | 68,04 | 67,08 | 67,66 | 0,30% | - |
| 06.02.2026 | 67,31 | 67,60 | 66,55 | 67,45 | 0,12% | - |
| 05.02.2026 | 67,46 | 67,60 | 66,66 | 67,37 | 0,44% | - |
| 04.02.2026 | 63,81 | 67,08 | 63,81 | 67,08 | 5,40% | - |
| 03.02.2026 | 64,64 | 64,64 | 62,84 | 63,64 | -1,30% | - |
| 02.02.2026 | 64,54 | 65,38 | 64,11 | 64,48 | -0,58% | - |
| 30.01.2026 | 63,65 | 64,88 | 63,62 | 64,85 | 1,57% | - |
| 29.01.2026 | 62,99 | 64,00 | 62,58 | 63,85 | 1,36% | - |
| 28.01.2026 | 63,41 | 63,66 | 62,93 | 62,99 | -0,83% | - |
| 27.01.2026 | 63,83 | 63,91 | 63,29 | 63,52 | -0,40% | - |
| 26.01.2026 | 63,78 | 63,78 | 63,78 | 63,78 | 1,58% | 298,00 |
| 23.01.2026 | 62,83 | 62,83 | 62,78 | 62,78 | -1,84% | 110,00 |
| 22.01.2026 | 64,55 | 64,55 | 63,74 | 63,96 | -0,38% | 636,00 |
| 21.01.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -0,60% | 28,00 |
| 20.01.2026 | 64,16 | 65,15 | 64,16 | 64,59 | 0,29% | - |
| 19.01.2026 | 63,83 | 64,76 | 63,83 | 64,40 | -1,10% | - |
| 16.01.2026 | 64,98 | 65,26 | 64,33 | 65,12 | 0,31% | - |
| 15.01.2026 | 64,74 | 65,04 | 64,66 | 64,92 | 0,33% | - |
| 14.01.2026 | 64,74 | 64,79 | 64,03 | 64,71 | -0,40% | - |
| 13.01.2026 | 64,23 | 64,97 | 64,23 | 64,97 | 0,74% | 106,00 |
| 12.01.2026 | 64,58 | 65,68 | 64,01 | 64,49 | 0,73% | - |
| 09.01.2026 | 64,24 | 64,50 | 64,02 | 64,02 | 0,97% | 293,00 |
| 08.01.2026 | 63,47 | 63,47 | 62,89 | 63,41 | -0,31% | 14,00 |
| 07.01.2026 | 63,61 | 63,61 | 63,61 | 63,61 | 0,17% | 28,00 |
| 06.01.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -1,58% | 1,00 |
| 05.01.2026 | 65,67 | 65,69 | 64,22 | 64,52 | -2,95% | 866,00 |
| 02.01.2026 | 67,96 | 67,96 | 66,40 | 66,48 | -1,87% | - |
| 31.12.2025 | 67,72 | 67,77 | 67,66 | 67,75 | -0,70% | 124,00 |
| 30.12.2025 | 67,48 | 68,25 | 67,33 | 68,22 | 1,05% | - |
| 29.12.2025 | 67,54 | 67,90 | 67,19 | 67,51 | 0,78% | - |
| 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 |