£74,684
1,04%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 73,98 | 73,98 | 73,98 | 73,98 | 0,08% | 152,00 |
| 08.10.2026 | 73,74 | 74,14 | 73,45 | 73,91 | -0,96% | - |
| 07.10.2026 | 74,57 | 74,63 | 74,57 | 74,63 | 0,92% | 75,00 |
| 06.10.2026 | 72,86 | 74,31 | 72,86 | 73,95 | 1,96% | - |
| 05.10.2026 | 72,52 | 72,52 | 72,52 | 72,52 | -1,47% | 1,00 |
| 02.10.2026 | 73,61 | 73,61 | 73,61 | 73,61 | 2,88% | 1,00 |
| 01.10.2026 | 73,11 | 73,11 | 71,40 | 71,54 | -1,79% | - |
| 30.09.2026 | 73,01 | 73,71 | 72,85 | 72,85 | -0,17% | - |
| 29.09.2026 | 73,72 | 73,81 | 72,78 | 72,97 | -0,59% | - |
| 28.09.2026 | 74,01 | 74,03 | 73,25 | 73,40 | -0,94% | 254,00 |
| 25.09.2026 | 75,33 | 75,54 | 67,22 | 74,10 | 0,30% | - |
| 24.09.2026 | 73,40 | 74,24 | 73,40 | 73,88 | 1,53% | 266,00 |
| 23.09.2026 | 73,29 | 73,64 | 72,76 | 72,76 | -1,05% | - |
| 22.09.2026 | 72,63 | 73,54 | 72,58 | 73,54 | 1,10% | - |
| 21.09.2026 | 72,21 | 72,92 | 70,81 | 72,73 | 2,15% | - |
| 18.09.2026 | 73,04 | 73,05 | 71,21 | 71,21 | -3,14% | - |
| 17.09.2026 | 73,58 | 73,90 | 72,66 | 73,51 | 0,15% | - |
| 16.09.2026 | 73,10 | 73,40 | 72,30 | 73,40 | 0,32% | - |
| 15.09.2026 | 72,51 | 73,24 | 71,74 | 73,17 | 0,38% | - |
| 14.09.2026 | 71,53 | 73,67 | 71,53 | 72,89 | -0,17% | - |
| 11.09.2026 | 72,05 | 73,02 | 72,05 | 73,02 | 2,09% | 79,00 |
| 10.09.2026 | 72,19 | 72,19 | 71,12 | 71,53 | -1,12% | - |
| 09.09.2026 | 72,96 | 72,96 | 71,89 | 72,34 | -0,92% | - |
| 08.09.2026 | 71,46 | 73,47 | 71,38 | 73,01 | 1,78% | - |
| 07.09.2026 | 71,74 | 71,74 | 71,74 | 71,74 | -1,14% | 325,00 |
| 04.09.2026 | 72,54 | 72,72 | 71,74 | 72,56 | -0,05% | - |
| 03.09.2026 | 72,60 | 72,60 | 72,60 | 72,60 | 1,27% | 100,00 |
| 02.09.2026 | 71,69 | 71,69 | 71,69 | 71,69 | -0,16% | 118,00 |
| 01.09.2026 | 72,11 | 72,99 | 71,58 | 71,81 | -0,92% | - |
| 31.08.2026 | 73,11 | 73,15 | 72,23 | 72,47 | -0,86% | - |
| 28.08.2026 | 72,84 | 73,21 | 72,60 | 73,10 | 1,44% | - |
| 27.08.2026 | 72,36 | 72,83 | 72,06 | 72,06 | -2,19% | 1.162,00 |
| 26.08.2026 | 73,12 | 74,15 | 72,83 | 73,67 | 1,58% | - |
| 25.08.2026 | 72,78 | 72,83 | 72,46 | 72,53 | -0,72% | 96,00 |
| 24.08.2026 | 71,96 | 73,25 | 71,96 | 73,05 | 1,24% | - |
| 21.08.2026 | 71,60 | 72,40 | 71,41 | 72,16 | 2,76% | - |
| 20.08.2026 | 70,22 | 70,22 | 70,22 | 70,22 | -1,54% | 64,00 |
| 19.08.2026 | 70,50 | 71,32 | 69,69 | 71,32 | 2,28% | - |
| 18.08.2026 | 70,03 | 70,03 | 69,26 | 69,73 | -1,21% | 112,00 |
| 17.08.2026 | 72,08 | 72,08 | 70,53 | 70,58 | -1,55% | - |
| 14.08.2026 | 72,00 | 72,05 | 71,44 | 71,70 | 0,30% | - |
| 13.08.2026 | 71,48 | 71,48 | 71,48 | 71,48 | 1,64% | 35,00 |
| 12.08.2026 | 70,33 | 70,33 | 70,33 | 70,33 | 0,10% | 5,00 |
| 11.08.2026 | 70,54 | 70,54 | 70,15 | 70,26 | -0,53% | 26,00 |
| 10.08.2026 | 70,64 | 70,64 | 70,64 | 70,64 | -0,61% | 2,00 |
| 07.08.2026 | 71,43 | 71,46 | 71,07 | 71,07 | 0,19% | 57,00 |
| 06.08.2026 | 70,93 | 70,93 | 70,93 | 70,93 | -0,61% | 26,00 |
| 05.08.2026 | 71,29 | 72,29 | 70,72 | 71,37 | 0,23% | - |
| 04.08.2026 | 70,57 | 71,21 | 70,01 | 71,21 | 1,39% | - |
| 03.08.2026 | 71,76 | 71,76 | 69,84 | 70,24 | -2,09% | - |
| 31.07.2026 | 72,83 | 72,83 | 71,28 | 71,73 | -1,73% | - |
| 30.07.2026 | 73,00 | 74,46 | 72,61 | 73,00 | -0,04% | - |
| 29.07.2026 | 73,88 | 76,47 | 72,51 | 73,03 | 2,49% | - |
| 28.07.2026 | 71,13 | 71,26 | 71,13 | 71,26 | 0,55% | 4,00 |
| 27.07.2026 | 70,69 | 70,86 | 69,37 | 70,86 | 2,58% | - |
| 24.07.2026 | 68,51 | 69,13 | 68,44 | 69,08 | 1,67% | - |
| 23.07.2026 | 68,58 | 68,58 | 67,56 | 67,94 | -4,23% | 111,00 |
| 22.07.2026 | 70,95 | 70,95 | 70,95 | 70,95 | 1,64% | 167,00 |
| 21.07.2026 | 70,88 | 70,88 | 69,39 | 69,80 | -0,70% | - |
| 20.07.2026 | 70,88 | 70,88 | 69,93 | 70,30 | -1,96% | - |
| 17.07.2026 | 70,77 | 72,33 | 70,77 | 71,70 | 0,87% | - |
| 16.07.2026 | 69,94 | 71,09 | 69,68 | 71,09 | 0,72% | 473,00 |
| 15.07.2026 | 70,93 | 70,96 | 70,03 | 70,58 | -0,25% | - |
| 14.07.2026 | 70,65 | 71,11 | 70,34 | 70,75 | -0,23% | - |
| 13.07.2026 | 70,35 | 71,48 | 70,35 | 70,92 | 0,38% | - |
| 10.07.2026 | 70,57 | 70,79 | 70,25 | 70,65 | 0,26% | - |
| 09.07.2026 | 70,68 | 70,85 | 70,00 | 70,47 | -2,08% | 1.109,00 |
| 08.07.2026 | 71,92 | 71,96 | 71,92 | 71,96 | -0,68% | 10,00 |
| 07.07.2026 | 70,77 | 72,86 | 70,77 | 72,46 | 1,72% | - |
| 06.07.2026 | 71,23 | 71,23 | 71,23 | 71,23 | -0,64% | 9,00 |
| 03.07.2026 | 71,74 | 71,74 | 70,96 | 71,69 | -0,04% | - |
| 02.07.2026 | 71,33 | 71,72 | 71,07 | 71,72 | 1,95% | 297,00 |
| 01.07.2026 | 69,81 | 70,67 | 69,00 | 70,35 | 0,84% | - |
| 30.06.2026 | 70,27 | 70,27 | 69,37 | 69,76 | -0,04% | - |
| 29.06.2026 | 69,79 | 69,79 | 69,79 | 69,79 | -0,48% | 200,00 |
| 26.06.2026 | 69,14 | 70,34 | 69,14 | 70,13 | 0,56% | - |
| 25.06.2026 | 69,74 | 69,74 | 69,74 | 69,74 | 0,28% | 4,00 |
| 24.06.2026 | 67,06 | 69,61 | 66,94 | 69,55 | 3,83% | - |
| 23.06.2026 | 65,57 | 67,22 | 65,57 | 66,98 | 1,06% | - |
| 22.06.2026 | 65,17 | 66,33 | 64,97 | 66,28 | 2,86% | - |
| 19.06.2026 | 64,09 | 64,48 | 64,09 | 64,43 | 0,28% | 2.403,00 |
| 18.06.2026 | 63,58 | 64,41 | 63,48 | 64,26 | 0,32% | 186,00 |
| 17.06.2026 | 64,05 | 64,05 | 64,05 | 64,05 | -1,39% | 115,00 |
| 16.06.2026 | 65,43 | 65,43 | 64,58 | 64,96 | -0,64% | - |
| 15.06.2026 | 65,49 | 65,49 | 65,38 | 65,38 | -0,14% | 9,00 |
| 12.06.2026 | 65,45 | 65,67 | 65,41 | 65,47 | 0,35% | 642,00 |
| 11.06.2026 | 66,09 | 66,09 | 65,16 | 65,25 | -1,34% | 43.452,00 |
| 10.06.2026 | 66,05 | 66,13 | 66,05 | 66,13 | 2,35% | 835,00 |
| 09.06.2026 | 63,49 | 64,61 | 63,38 | 64,61 | 3,11% | 273,00 |
| 08.06.2026 | 62,26 | 62,81 | 61,90 | 62,66 | -0,37% | - |
| 05.06.2026 | 62,70 | 63,18 | 62,46 | 62,90 | -0,04% | - |
| 04.06.2026 | 62,89 | 63,46 | 62,29 | 62,92 | 0,70% | - |
| 03.06.2026 | 63,00 | 63,09 | 62,49 | 62,49 | -0,65% | 270,00 |
| 02.06.2026 | 62,59 | 63,22 | 62,29 | 62,89 | 0,48% | 587,00 |
| 01.06.2026 | 62,59 | 62,59 | 62,59 | 62,59 | -1,82% | 30,00 |
| 29.05.2026 | 63,95 | 64,37 | 63,30 | 63,75 | -0,26% | - |
| 28.05.2026 | 64,15 | 64,15 | 63,87 | 63,92 | -1,28% | 94,00 |
| 27.05.2026 | 64,36 | 64,83 | 64,25 | 64,75 | 0,32% | 62,00 |
| 26.05.2026 | 64,91 | 64,91 | 64,54 | 64,54 | -0,37% | 32,00 |
| 25.05.2026 | 65,70 | 65,70 | 64,78 | 64,78 | -0,68% | - |