£68,924
1,72%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 67,96 | 67,96 | 67,77 | 67,96 | 0,31% | 1.636,00 |
| 25.04.2024 | 67,58 | 67,86 | 67,16 | 67,76 | -1,81% | 810,00 |
| 24.04.2024 | 69,59 | 69,59 | 69,01 | 69,01 | -0,34% | 3,00 |
| 23.04.2024 | 70,09 | 70,43 | 69,06 | 69,24 | -1,34% | - |
| 22.04.2024 | 69,38 | 70,27 | 69,04 | 70,18 | 2,70% | - |
| 19.04.2024 | 68,32 | 68,34 | 68,32 | 68,34 | 0,66% | 117,00 |
| 18.04.2024 | 67,95 | 67,95 | 67,89 | 67,89 | -0,53% | 174,00 |
| 17.04.2024 | 68,21 | 68,62 | 67,84 | 68,25 | 0,45% | - |
| 16.04.2024 | 67,84 | 68,14 | 67,67 | 67,95 | -0,57% | 234,00 |
| 15.04.2024 | 68,40 | 68,77 | 68,34 | 68,34 | -0,10% | 575,00 |
| 12.04.2024 | 69,09 | 69,39 | 68,41 | 68,41 | 0,19% | 164,00 |
| 11.04.2024 | 67,95 | 68,27 | 67,95 | 68,27 | 0,96% | 6,00 |
| 10.04.2024 | 68,05 | 68,05 | 67,60 | 67,63 | 0,96% | 50,00 |
| 09.04.2024 | 67,35 | 67,39 | 66,98 | 66,98 | -0,41% | 84,00 |
| 08.04.2024 | 67,36 | 67,76 | 66,37 | 67,26 | 0,60% | - |
| 05.04.2024 | 66,39 | 67,74 | 66,39 | 66,86 | -1,76% | 1.085,00 |
| 04.04.2024 | 68,74 | 68,81 | 67,59 | 68,06 | -0,09% | - |
| 03.04.2024 | 68,53 | 68,53 | 68,12 | 68,12 | -0,62% | 43,00 |
| 02.04.2024 | 68,54 | 68,54 | 68,54 | 68,54 | 0,47% | 43,00 |
| 28.03.2024 | 68,16 | 68,22 | 68,16 | 68,22 | -0,40% | 108,00 |
| 27.03.2024 | 68,63 | 68,63 | 68,30 | 68,50 | -1,09% | 1.618,00 |
| 26.03.2024 | 69,25 | 69,25 | 69,25 | 69,25 | -0,88% | 10,00 |
| 25.03.2024 | 70,39 | 70,58 | 69,48 | 69,87 | -0,63% | - |
| 22.03.2024 | 69,89 | 70,36 | 69,89 | 70,31 | 1,29% | 92,00 |
| 21.03.2024 | 69,61 | 69,71 | 69,27 | 69,41 | -0,76% | 435,00 |
| 20.03.2024 | 70,57 | 70,99 | 69,66 | 69,95 | -0,28% | - |
| 19.03.2024 | 70,18 | 70,57 | 69,90 | 70,14 | 0,89% | - |
| 18.03.2024 | 69,52 | 69,52 | 69,52 | 69,52 | -0,32% | 13,00 |
| 15.03.2024 | 69,70 | 69,83 | 69,70 | 69,74 | -1,78% | 18,00 |
| 14.03.2024 | 70,63 | 71,00 | 70,63 | 71,00 | 2,19% | 332,00 |
| 13.03.2024 | 70,08 | 70,45 | 69,48 | 69,48 | -0,38% | 104,00 |
| 12.03.2024 | 70,23 | 70,37 | 69,74 | 69,74 | -0,21% | 29,00 |
| 11.03.2024 | 69,62 | 70,49 | 69,62 | 69,89 | 0,36% | 27.752,00 |
| 08.03.2024 | 69,21 | 69,70 | 69,21 | 69,64 | -0,57% | 590,00 |
| 07.03.2024 | 69,56 | 70,25 | 69,50 | 70,04 | 0,98% | 2.403,00 |
| 06.03.2024 | 69,60 | 69,77 | 68,90 | 69,36 | 0,40% | 2.602,00 |
| 05.03.2024 | 68,50 | 69,18 | 68,50 | 69,08 | 0,20% | 87,00 |
| 04.03.2024 | 69,71 | 70,21 | 68,68 | 68,95 | -0,50% | - |
| 01.03.2024 | 69,33 | 69,33 | 69,29 | 69,29 | -0,43% | 170,00 |
| 29.02.2024 | 68,61 | 70,64 | 68,61 | 69,59 | 2,55% | - |
| 28.02.2024 | 68,20 | 68,69 | 67,86 | 67,86 | -1,03% | 1.218,00 |
| 27.02.2024 | 68,57 | 68,57 | 68,57 | 68,57 | -0,59% | 110,00 |
| 26.02.2024 | 69,31 | 69,31 | 68,96 | 68,98 | -1,54% | 9,00 |
| 23.02.2024 | 69,23 | 70,33 | 69,02 | 70,05 | 1,07% | - |
| 22.02.2024 | 69,31 | 69,31 | 69,31 | 69,31 | 0,75% | 1,00 |
| 21.02.2024 | 68,19 | 69,44 | 67,49 | 68,80 | 1,40% | - |
| 20.02.2024 | 67,62 | 67,85 | 67,18 | 67,85 | 1,63% | 26,00 |
| 19.02.2024 | 66,66 | 66,86 | 66,66 | 66,76 | 2,53% | 246,00 |
| 16.02.2024 | 67,41 | 67,41 | 64,97 | 65,11 | -5,70% | 530,00 |
| 15.02.2024 | 67,34 | 69,46 | 67,34 | 69,05 | -0,54% | 9,00 |
| 14.02.2024 | 69,42 | 69,42 | 69,42 | 69,42 | 0,70% | 34,00 |
| 13.02.2024 | 68,63 | 68,94 | 68,63 | 68,94 | 0,88% | 142,00 |
| 12.02.2024 | 68,64 | 68,64 | 68,24 | 68,34 | -0,46% | 1.275,00 |
| 09.02.2024 | 68,65 | 68,65 | 68,65 | 68,65 | -1,86% | 65,00 |
| 08.02.2024 | 69,89 | 69,96 | 69,89 | 69,96 | 0,42% | 441,00 |
| 07.02.2024 | 69,29 | 69,75 | 69,29 | 69,66 | 0,83% | 171,00 |
| 06.02.2024 | 68,96 | 69,15 | 68,31 | 69,09 | 0,13% | 165,00 |
| 05.02.2024 | 68,60 | 69,12 | 68,43 | 69,00 | 0,94% | 2.748,00 |
| 02.02.2024 | 70,65 | 70,65 | 67,92 | 68,36 | -2,90% | - |
| 01.02.2024 | 70,58 | 70,76 | 70,34 | 70,40 | -0,42% | 117,00 |
| 31.01.2024 | 69,84 | 70,69 | 69,84 | 70,69 | 1,05% | 274,00 |
| 30.01.2024 | 69,74 | 69,96 | 69,74 | 69,96 | 0,29% | 94,00 |
| 29.01.2024 | 69,35 | 69,81 | 69,18 | 69,75 | 0,00% | 637,00 |
| 26.01.2024 | 68,74 | 70,11 | 68,66 | 69,75 | 1,24% | - |
| 25.01.2024 | 68,89 | 68,89 | 68,89 | 68,89 | 1,20% | 11,00 |
| 24.01.2024 | 69,01 | 69,01 | 67,83 | 68,08 | -0,11% | 4.740,00 |
| 23.01.2024 | 68,04 | 68,15 | 67,87 | 68,15 | -0,04% | 444,00 |
| 22.01.2024 | 68,25 | 68,25 | 68,18 | 68,18 | 1,68% | 2,00 |
| 19.01.2024 | 66,32 | 67,05 | 66,32 | 67,05 | 1,55% | 232,00 |
| 18.01.2024 | 65,88 | 66,03 | 65,56 | 66,03 | 0,21% | 327,00 |
| 17.01.2024 | 65,62 | 65,94 | 65,38 | 65,89 | -0,26% | 976,00 |
| 16.01.2024 | 65,66 | 66,17 | 65,52 | 66,06 | -0,32% | 376,00 |
| 15.01.2024 | 65,62 | 66,29 | 65,53 | 66,27 | 0,70% | - |
| 12.01.2024 | 66,05 | 66,21 | 65,38 | 65,81 | 0,76% | - |
| 11.01.2024 | 65,31 | 65,33 | 65,31 | 65,31 | -2,30% | 3,00 |
| 10.01.2024 | 66,85 | 66,85 | 66,85 | 66,85 | -0,59% | 38,00 |
| 09.01.2024 | 67,08 | 67,25 | 67,08 | 67,25 | 0,47% | 42,00 |
| 08.01.2024 | 66,42 | 67,35 | 66,18 | 66,93 | 0,74% | - |
| 05.01.2024 | 66,58 | 66,58 | 66,45 | 66,45 | -1,25% | 4.147,00 |
| 04.01.2024 | 67,29 | 67,29 | 67,29 | 67,29 | -0,20% | 140,00 |
| 03.01.2024 | 67,89 | 68,31 | 67,01 | 67,42 | -0,09% | - |
| 02.01.2024 | 67,50 | 67,54 | 67,48 | 67,48 | -1,95% | 6,00 |
| 29.12.2023 | 67,97 | 68,95 | 67,86 | 68,81 | 1,05% | - |
| 28.12.2023 | 67,76 | 68,10 | 67,76 | 68,10 | 0,03% | 153,00 |
| 27.12.2023 | 66,94 | 68,32 | 66,75 | 68,09 | 1,63% | - |
| 22.12.2023 | 65,79 | 67,07 | 65,72 | 67,00 | 1,38% | - |
| 21.12.2023 | 65,52 | 66,42 | 65,24 | 66,08 | 1,24% | - |
| 20.12.2023 | 65,28 | 65,28 | 65,28 | 65,28 | 0,01% | 7,00 |
| 19.12.2023 | 65,23 | 65,27 | 65,23 | 65,27 | 0,63% | 159,00 |
| 18.12.2023 | 63,83 | 64,87 | 63,83 | 64,86 | 1,73% | 988,00 |
| 15.12.2023 | 63,80 | 64,17 | 63,76 | 63,76 | -0,90% | 1.568,00 |
| 14.12.2023 | 65,35 | 65,35 | 64,34 | 64,34 | -0,23% | 185,00 |
| 13.12.2023 | 64,00 | 64,96 | 63,88 | 64,48 | 0,88% | - |
| 12.12.2023 | 63,80 | 63,93 | 63,80 | 63,92 | 0,23% | 252,00 |
| 11.12.2023 | 63,73 | 63,78 | 63,61 | 63,78 | -0,95% | 358,00 |
| 08.12.2023 | 64,46 | 64,46 | 64,31 | 64,39 | 0,17% | 396,00 |
| 07.12.2023 | 64,28 | 64,28 | 64,28 | 64,28 | -0,47% | 87,00 |
| 06.12.2023 | 64,19 | 65,04 | 63,61 | 64,59 | 1,27% | - |
| 05.12.2023 | 63,72 | 63,95 | 63,72 | 63,78 | 0,09% | 8,00 |
| 04.12.2023 | 63,61 | 63,79 | 62,97 | 63,72 | 1,08% | 1.360,00 |