£76,262
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 76,22 | 77,33 | 75,69 | 76,58 | 0,41% | - |
| 19.12.2024 | 75,76 | 76,32 | 75,55 | 76,26 | 0,69% | - |
| 18.12.2024 | 75,63 | 75,82 | 74,87 | 75,74 | -1,10% | 875,00 |
| 17.12.2024 | 75,13 | 76,98 | 74,91 | 76,58 | 1,52% | - |
| 16.12.2024 | 75,43 | 75,43 | 75,43 | 75,43 | -0,71% | 62,00 |
| 13.12.2024 | 75,39 | 76,58 | 75,34 | 75,97 | 2,03% | - |
| 12.12.2024 | 74,58 | 74,62 | 74,41 | 74,45 | 0,08% | 433,00 |
| 11.12.2024 | 73,85 | 74,72 | 73,85 | 74,39 | 1,07% | - |
| 10.12.2024 | 73,52 | 73,60 | 73,52 | 73,60 | 0,31% | 165,00 |
| 09.12.2024 | 74,15 | 74,15 | 72,82 | 73,38 | -1,20% | - |
| 06.12.2024 | 74,71 | 75,41 | 73,95 | 74,27 | -0,77% | - |
| 05.12.2024 | 74,93 | 74,93 | 74,85 | 74,85 | -1,00% | 55,00 |
| 04.12.2024 | 74,49 | 75,61 | 74,49 | 75,61 | 0,39% | 493,00 |
| 03.12.2024 | 75,31 | 75,31 | 75,31 | 75,31 | 0,34% | 89,00 |
| 02.12.2024 | 75,18 | 75,31 | 74,98 | 75,06 | -1,66% | 28,00 |
| 29.11.2024 | 74,47 | 76,45 | 74,47 | 76,32 | 2,42% | - |
| 28.11.2024 | 74,91 | 75,52 | 74,42 | 74,52 | 0,00% | - |
| 27.11.2024 | 74,52 | 74,52 | 74,52 | 74,52 | 0,04% | 54,00 |
| 26.11.2024 | 73,90 | 74,70 | 73,44 | 74,49 | 0,11% | - |
| 25.11.2024 | 73,79 | 74,72 | 73,56 | 74,40 | 1,33% | - |
| 22.11.2024 | 72,97 | 73,53 | 71,98 | 73,43 | 1,76% | - |
| 21.11.2024 | 73,15 | 73,20 | 71,07 | 72,15 | 0,75% | 46,00 |
| 20.11.2024 | 71,61 | 71,61 | 71,61 | 71,61 | -0,31% | 17,00 |
| 19.11.2024 | 72,38 | 72,44 | 71,46 | 71,84 | -0,52% | 417,00 |
| 18.11.2024 | 73,01 | 73,01 | 72,22 | 72,22 | -0,77% | 46,00 |
| 15.11.2024 | 74,24 | 74,24 | 72,09 | 72,78 | -3,75% | 306,00 |
| 14.11.2024 | 75,22 | 76,39 | 74,85 | 75,61 | 0,85% | - |
| 13.11.2024 | 75,80 | 75,84 | 74,97 | 74,97 | -1,21% | 38,00 |
| 12.11.2024 | 73,37 | 76,53 | 73,20 | 75,89 | 3,80% | 2.283,00 |
| 11.11.2024 | 73,06 | 73,10 | 73,06 | 73,10 | 0,08% | 87,00 |
| 08.11.2024 | 73,34 | 73,73 | 73,05 | 73,05 | -2,08% | 100,00 |
| 07.11.2024 | 75,52 | 75,52 | 74,60 | 74,60 | -2,52% | 21,00 |
| 06.11.2024 | 78,82 | 78,82 | 76,51 | 76,53 | -2,92% | 59,00 |
| 05.11.2024 | 78,87 | 78,89 | 78,74 | 78,82 | 0,07% | 316,00 |
| 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 |