£79,940
-0,84%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 79,87 | 80,63 | 79,69 | 80,63 | 0,12% | - |
| 03.07.2025 | 81,24 | 81,85 | 80,53 | 80,53 | -0,69% | - |
| 02.07.2025 | 81,01 | 81,16 | 80,44 | 81,09 | 0,53% | - |
| 01.07.2025 | 79,88 | 80,67 | 79,88 | 80,67 | 0,11% | - |
| 27.06.2025 | 80,21 | 80,58 | 80,21 | 80,58 | 2,16% | 236,00 |
| 26.06.2025 | 79,13 | 79,24 | 78,22 | 78,88 | -1,23% | 288,00 |
| 24.06.2025 | 79,99 | 80,12 | 79,86 | 79,86 | -1,54% | 227,00 |
| 19.06.2025 | 81,11 | 81,11 | 81,11 | 81,11 | -0,91% | 10,00 |
| 18.06.2025 | 82,27 | 82,80 | 81,52 | 81,86 | -0,92% | 540,00 |
| 16.06.2025 | 81,94 | 82,62 | 81,94 | 82,62 | -0,13% | 100,00 |
| 13.06.2025 | 81,85 | 83,08 | 81,66 | 82,72 | -0,40% | - |
| 12.06.2025 | 82,73 | 83,30 | 82,60 | 83,06 | 0,44% | - |
| 11.06.2025 | 83,06 | 83,32 | 82,64 | 82,70 | 1,16% | - |
| 10.06.2025 | 81,64 | 81,75 | 81,60 | 81,75 | 0,68% | 121,00 |
| 09.06.2025 | 81,55 | 81,58 | 81,02 | 81,20 | 0,16% | - |
| 06.06.2025 | 81,39 | 81,73 | 80,97 | 81,07 | -0,67% | 501,00 |
| 05.06.2025 | 81,42 | 82,27 | 80,67 | 81,62 | -0,05% | - |
| 04.06.2025 | 80,50 | 81,95 | 80,50 | 81,66 | 1,17% | - |
| 03.06.2025 | 80,61 | 80,71 | 80,61 | 80,71 | -0,80% | 16,00 |
| 02.06.2025 | 81,35 | 81,37 | 80,19 | 81,37 | 0,00% | - |
| 30.05.2025 | 81,37 | 81,37 | 81,37 | 81,37 | 0,04% | 28,00 |
| 29.05.2025 | 81,48 | 81,82 | 80,85 | 81,33 | 0,33% | - |
| 28.05.2025 | 81,17 | 81,72 | 80,94 | 81,06 | -0,33% | - |
| 27.05.2025 | 81,42 | 81,96 | 81,11 | 81,33 | -0,13% | - |
| 26.05.2025 | 82,41 | 82,41 | 80,67 | 81,44 | 0,21% | - |
| 23.05.2025 | 81,63 | 82,09 | 80,82 | 81,27 | 0,22% | - |
| 22.05.2025 | 81,49 | 81,51 | 80,12 | 81,09 | -1,42% | 380,00 |
| 21.05.2025 | 81,41 | 82,36 | 81,20 | 82,25 | 1,62% | 774,00 |
| 20.05.2025 | 80,99 | 81,01 | 80,90 | 80,94 | 0,27% | 1.705,00 |
| 19.05.2025 | 80,66 | 81,02 | 80,20 | 80,73 | 0,57% | 2.299,00 |
| 16.05.2025 | 79,30 | 80,27 | 79,30 | 80,27 | 1,83% | 626,00 |
| 15.05.2025 | 78,66 | 78,91 | 78,53 | 78,83 | 1,12% | 122,00 |
| 14.05.2025 | 78,02 | 78,02 | 77,95 | 77,95 | -0,62% | 40,00 |
| 13.05.2025 | 79,05 | 79,07 | 78,37 | 78,44 | -1,60% | 613,00 |
| 12.05.2025 | 80,79 | 80,95 | 79,54 | 79,71 | -2,03% | 487,00 |
| 09.05.2025 | 81,16 | 81,94 | 81,11 | 81,37 | -0,53% | 234,00 |
| 08.05.2025 | 82,04 | 82,16 | 81,76 | 81,80 | -0,58% | 26,00 |
| 07.05.2025 | 81,87 | 83,00 | 81,87 | 82,28 | 1,20% | 2.208,00 |
| 06.05.2025 | 81,05 | 81,30 | 80,86 | 81,30 | -1,50% | 34,00 |
| 05.05.2025 | 82,29 | 82,58 | 82,11 | 82,54 | 2,00% | - |
| 02.05.2025 | 80,93 | 80,93 | 80,93 | 80,93 | 2,03% | 958,00 |
| 30.04.2025 | 79,32 | 79,32 | 79,32 | 79,32 | 0,43% | 4,00 |
| 29.04.2025 | 78,34 | 79,17 | 78,03 | 78,98 | 1,01% | - |
| 28.04.2025 | 78,20 | 79,02 | 77,59 | 78,19 | 0,23% | - |
| 25.04.2025 | 78,11 | 78,54 | 78,01 | 78,01 | -2,29% | 16,00 |
| 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 |