98,375€
1,39%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 96,98 | 98,83 | 96,68 | 98,38 | 1,39% | 84,00 |
| 29.10.2026 | 97,35 | 97,90 | 96,43 | 97,03 | -0,41% | 543,00 |
| 28.10.2026 | 98,63 | 98,88 | 96,13 | 97,43 | -1,47% | 111,00 |
| 27.10.2026 | 99,75 | 99,75 | 98,13 | 98,88 | -0,95% | 52,00 |
| 26.10.2026 | 99,23 | 99,88 | 98,23 | 99,83 | 0,20% | - |
| 23.10.2026 | 99,38 | 100,30 | 98,10 | 99,63 | 0,45% | 673,00 |
| 22.10.2026 | 93,00 | 100,00 | 92,18 | 99,18 | 6,53% | 311,00 |
| 21.10.2026 | 94,95 | 94,98 | 92,13 | 93,10 | -2,00% | 12,00 |
| 20.10.2026 | 94,93 | 95,05 | 93,43 | 95,00 | 0,11% | 280,00 |
| 19.10.2026 | 94,63 | 95,03 | 93,63 | 94,90 | 0,32% | 63,00 |
| 16.10.2026 | 94,23 | 94,88 | 92,40 | 94,60 | 0,42% | 767,00 |
| 15.10.2026 | 93,70 | 94,20 | 93,70 | 94,20 | 2,84% | - |
| 14.10.2026 | 90,53 | 91,73 | 89,60 | 91,60 | 1,19% | 110,00 |
| 13.10.2026 | 88,85 | 90,93 | 88,40 | 90,53 | 1,80% | 167,00 |
| 12.10.2026 | 88,08 | 88,93 | 86,93 | 88,93 | 1,25% | 209,00 |
| 09.10.2026 | 87,08 | 88,83 | 86,63 | 87,83 | 0,89% | 242,00 |
| 08.10.2026 | 87,68 | 87,68 | 86,43 | 87,05 | -0,88% | 264,00 |
| 07.10.2026 | 87,00 | 88,38 | 86,20 | 87,83 | 0,77% | 170,00 |
| 06.10.2026 | 85,55 | 87,43 | 85,55 | 87,15 | 1,40% | 14,00 |
| 05.10.2026 | 86,03 | 86,90 | 85,13 | 85,95 | -0,75% | 119,00 |
| 02.10.2026 | 84,30 | 86,93 | 83,93 | 86,60 | 2,49% | - |
| 01.10.2026 | 85,78 | 85,83 | 83,80 | 84,50 | -1,31% | 520,00 |
| 30.09.2026 | 85,00 | 86,08 | 84,80 | 85,63 | 0,74% | 86,00 |
| 29.09.2026 | 85,95 | 85,95 | 84,60 | 85,00 | -1,16% | 13,00 |
| 28.09.2026 | 86,08 | 86,43 | 85,33 | 86,00 | -0,15% | 63,00 |
| 25.09.2026 | 87,20 | 87,60 | 85,63 | 86,13 | 0,00% | 1.045,00 |
| 24.09.2026 | 85,03 | 86,50 | 84,13 | 86,13 | 0,94% | 114,00 |
| 23.09.2026 | 85,78 | 85,80 | 84,43 | 85,33 | -0,55% | 191,00 |
| 22.09.2026 | 85,13 | 85,88 | 84,03 | 85,80 | 0,79% | 301,00 |
| 21.09.2026 | 83,88 | 85,18 | 82,40 | 85,13 | 2,10% | 61,00 |
| 18.09.2026 | 85,43 | 85,45 | 82,53 | 83,38 | -2,40% | 28,00 |
| 17.09.2026 | 85,68 | 85,85 | 84,50 | 85,43 | 0,26% | 1.187,00 |
| 16.09.2026 | 85,15 | 85,65 | 84,10 | 85,20 | 0,06% | - |
| 15.09.2026 | 84,95 | 85,35 | 83,50 | 85,15 | 0,12% | - |
| 14.09.2026 | 83,90 | 85,83 | 82,83 | 85,05 | 1,28% | 40,00 |
| 11.09.2026 | 83,98 | 85,43 | 83,33 | 83,98 | 0,30% | - |
| 10.09.2026 | 84,00 | 84,00 | 82,53 | 83,73 | -0,27% | 16,00 |
| 09.09.2026 | 85,10 | 85,15 | 83,13 | 83,95 | -1,35% | 27,00 |
| 08.09.2026 | 83,20 | 85,58 | 82,70 | 85,10 | 2,22% | 1.208,00 |
| 07.09.2026 | 84,25 | 84,53 | 83,03 | 83,25 | -1,45% | 13,00 |
| 04.09.2026 | 84,68 | 84,70 | 83,30 | 84,48 | -0,24% | - |
| 03.09.2026 | 84,80 | 84,93 | 83,70 | 84,68 | -0,15% | 54,00 |
| 02.09.2026 | 84,00 | 85,13 | 82,73 | 84,80 | 0,95% | 165,00 |
| 01.09.2026 | 84,40 | 84,83 | 83,30 | 84,00 | -0,33% | 203,00 |
| 31.08.2026 | 85,33 | 85,53 | 84,15 | 84,28 | -1,20% | 162,00 |
| 28.08.2026 | 84,70 | 85,60 | 84,40 | 85,30 | 0,35% | 896,00 |
| 27.08.2026 | 85,80 | 85,80 | 83,80 | 85,00 | -0,87% | 186,00 |
| 26.08.2026 | 85,48 | 85,93 | 84,70 | 85,75 | 0,32% | 90,00 |
| 25.08.2026 | 85,68 | 85,68 | 84,13 | 85,48 | -0,06% | 92,00 |
| 24.08.2026 | 84,20 | 85,65 | 83,73 | 85,53 | 1,54% | 171,00 |
| 21.08.2026 | 83,23 | 84,83 | 83,23 | 84,23 | 1,20% | 119,00 |
| 20.08.2026 | 82,80 | 83,53 | 82,70 | 83,23 | 1,06% | - |
| 19.08.2026 | 82,00 | 83,43 | 81,10 | 82,35 | 13,94% | - |
| 05.05.2026 | 71,68 | 72,50 | 70,95 | 72,28 | 1,47% | 812,00 |
| 04.05.2026 | 72,58 | 72,68 | 70,88 | 71,23 | -1,72% | 612,00 |
| 30.04.2026 | 70,20 | 73,30 | 70,08 | 72,48 | 3,28% | 278,00 |
| 29.04.2026 | 69,28 | 70,60 | 68,70 | 70,18 | 1,45% | 117,00 |
| 28.04.2026 | 67,93 | 69,28 | 67,55 | 69,18 | 1,77% | 72,00 |
| 27.04.2026 | 67,73 | 68,08 | 66,85 | 67,98 | 0,30% | 56,00 |
| 24.04.2026 | 67,65 | 68,50 | 67,35 | 67,78 | 0,04% | 1.200,00 |
| 23.04.2026 | 67,68 | 68,55 | 67,20 | 67,75 | -0,40% | 715,00 |
| 22.04.2026 | 68,83 | 68,88 | 67,30 | 68,03 | -0,51% | 174,00 |
| 21.04.2026 | 69,13 | 69,13 | 67,85 | 68,38 | -1,01% | 325,00 |
| 20.04.2026 | 68,00 | 69,30 | 67,95 | 69,08 | 0,14% | 27,00 |
| 17.04.2026 | 67,78 | 70,30 | 67,30 | 68,98 | 1,92% | 190,00 |
| 16.04.2026 | 67,60 | 67,95 | 66,85 | 67,68 | 0,19% | - |
| 15.04.2026 | 67,58 | 67,95 | 67,00 | 67,55 | -0,18% | 206,00 |
| 14.04.2026 | 66,88 | 67,95 | 66,50 | 67,68 | 1,31% | 422,00 |
| 13.04.2026 | 67,58 | 68,10 | 66,45 | 66,80 | -1,55% | 189,00 |
| 10.04.2026 | 67,95 | 68,23 | 67,33 | 67,85 | -0,18% | 1.005,00 |
| 09.04.2026 | 68,10 | 68,45 | 67,25 | 67,98 | -1,81% | - |
| 08.04.2026 | 70,58 | 71,63 | 68,25 | 69,23 | 1,39% | 330,00 |
| 07.04.2026 | 68,18 | 69,00 | 67,75 | 68,28 | -0,04% | 43,00 |
| 02.04.2026 | 67,75 | 68,90 | 66,85 | 68,30 | -0,55% | 30,00 |
| 01.04.2026 | 69,10 | 69,48 | 68,13 | 68,68 | -0,36% | 8,00 |
| 31.03.2026 | 69,13 | 69,18 | 68,03 | 68,93 | 0,88% | 30,00 |
| 30.03.2026 | 67,03 | 68,65 | 66,98 | 68,33 | 2,13% | 33,00 |
| 27.03.2026 | 67,08 | 67,83 | 66,60 | 66,90 | -0,19% | 66,00 |
| 26.03.2026 | 67,23 | 67,53 | 66,65 | 67,03 | -0,81% | 167,00 |
| 25.03.2026 | 64,98 | 67,58 | 64,88 | 67,58 | 4,08% | - |
| 24.03.2026 | 65,05 | 65,63 | 64,58 | 64,93 | -0,50% | 626,00 |
| 23.03.2026 | 65,53 | 66,48 | 64,68 | 65,25 | -1,17% | 159,00 |
| 20.03.2026 | 66,48 | 67,18 | 66,00 | 66,03 | -0,75% | 244,00 |
| 19.03.2026 | 67,33 | 67,73 | 65,63 | 66,53 | -1,59% | 1.737,00 |
| 18.03.2026 | 69,38 | 69,43 | 67,10 | 67,60 | -1,78% | 656,00 |
| 17.03.2026 | 69,33 | 69,58 | 68,68 | 68,83 | -0,69% | 758,00 |
| 16.03.2026 | 70,45 | 70,58 | 68,93 | 69,30 | -0,93% | 619,00 |
| 13.03.2026 | 69,88 | 69,98 | 69,10 | 69,95 | -0,29% | 662,00 |
| 12.03.2026 | 69,88 | 70,58 | 69,63 | 70,15 | 0,39% | 146,00 |
| 11.03.2026 | 70,73 | 70,78 | 69,10 | 69,88 | -0,82% | 273,00 |
| 10.03.2026 | 70,08 | 70,48 | 69,00 | 70,45 | 0,46% | 1.580,00 |
| 09.03.2026 | 70,13 | 70,53 | 69,43 | 70,13 | -1,06% | 790,00 |
| 06.03.2026 | 71,03 | 71,13 | 69,68 | 70,88 | 0,25% | 800,00 |
| 05.03.2026 | 70,63 | 71,30 | 70,23 | 70,70 | -0,35% | 879,00 |
| 04.03.2026 | 71,43 | 71,78 | 70,35 | 70,95 | -0,73% | 545,00 |
| 03.03.2026 | 73,55 | 73,68 | 71,23 | 71,48 | -3,08% | 262,00 |
| 02.03.2026 | 75,23 | 75,58 | 73,75 | 73,75 | -2,41% | 556,00 |
| 27.02.2026 | 74,18 | 75,65 | 73,63 | 75,58 | 1,99% | 288,00 |
| 26.02.2026 | 73,40 | 74,75 | 72,85 | 74,10 | 0,78% | 476,00 |
| 25.02.2026 | 74,93 | 75,38 | 72,95 | 73,53 | -2,10% | 1.298,00 |