£59,965
2,52%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 59,27 | 59,70 | 58,68 | 59,66 | 2,00% | 2.549,00 |
| 16.04.2026 | 58,27 | 58,75 | 58,27 | 58,49 | -0,01% | 303,00 |
| 15.04.2026 | 58,26 | 58,89 | 58,26 | 58,50 | -0,36% | 1.132,00 |
| 14.04.2026 | 58,19 | 58,71 | 58,06 | 58,71 | 1,34% | 1.661,00 |
| 13.04.2026 | 58,56 | 58,63 | 57,82 | 57,93 | -1,47% | 712,00 |
| 10.04.2026 | 59,19 | 59,32 | 58,64 | 58,80 | 0,50% | 2.789,00 |
| 09.04.2026 | 58,61 | 58,74 | 58,24 | 58,50 | -1,98% | 963,00 |
| 08.04.2026 | 60,22 | 60,38 | 59,53 | 59,68 | 0,76% | 672,00 |
| 07.04.2026 | 59,45 | 59,45 | 59,23 | 59,23 | 0,19% | 458,00 |
| 02.04.2026 | 59,31 | 59,31 | 59,12 | 59,12 | -1,10% | 342,00 |
| 01.04.2026 | 59,31 | 59,77 | 59,31 | 59,77 | 0,53% | 318,00 |
| 31.03.2026 | 59,41 | 59,45 | 59,15 | 59,45 | 0,78% | 495,00 |
| 30.03.2026 | 59,10 | 59,10 | 58,54 | 58,99 | 1,81% | 47,00 |
| 27.03.2026 | 57,58 | 58,18 | 57,58 | 57,95 | 0,57% | 310,00 |
| 26.03.2026 | 57,60 | 57,79 | 57,38 | 57,62 | 0,06% | 669,00 |
| 25.03.2026 | 56,00 | 57,58 | 55,89 | 57,58 | 3,54% | 1.688,00 |
| 24.03.2026 | 56,22 | 56,22 | 55,61 | 55,61 | 9,60% | 244,00 |
| 23.03.2026 | 56,88 | 57,28 | 50,74 | 50,74 | -11,86% | - |
| 20.03.2026 | 58,02 | 58,03 | 57,23 | 57,57 | 1,06% | - |
| 19.03.2026 | 56,60 | 57,01 | 56,60 | 56,97 | -1,47% | 23,00 |
| 18.03.2026 | 57,91 | 57,91 | 57,82 | 57,82 | -2,41% | 16,00 |
| 17.03.2026 | 58,82 | 59,25 | 58,82 | 59,25 | -0,85% | 347,00 |
| 16.03.2026 | 59,88 | 59,88 | 59,67 | 59,75 | -0,43% | 103,00 |
| 13.03.2026 | 60,01 | 60,01 | 60,01 | 60,01 | -0,26% | 27,00 |
| 12.03.2026 | 60,36 | 60,95 | 60,07 | 60,16 | 0,30% | - |
| 11.03.2026 | 59,79 | 59,98 | 59,40 | 59,98 | 0,39% | 1.188,00 |
| 10.03.2026 | 60,27 | 60,31 | 59,75 | 59,75 | -0,68% | 263,00 |
| 09.03.2026 | 60,04 | 61,12 | 59,95 | 60,16 | -0,98% | - |
| 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% | - |