72,700€
-0,07%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 73,53 | 76,00 | 72,65 | 75,10 | 2,98% | 1.978,00 |
| 23.02.2026 | 73,43 | 73,88 | 72,48 | 72,93 | -0,03% | 1.201,00 |
| 20.02.2026 | 74,08 | 74,20 | 72,93 | 72,95 | -1,49% | 98,00 |
| 19.02.2026 | 71,58 | 74,10 | 71,20 | 74,05 | 3,93% | 91,00 |
| 18.02.2026 | 74,48 | 74,48 | 70,63 | 71,25 | -3,72% | 926,00 |
| 17.02.2026 | 78,78 | 78,78 | 73,83 | 74,00 | -6,18% | 778,00 |
| 16.02.2026 | 78,48 | 79,23 | 77,50 | 78,88 | 0,48% | 209,00 |
| 13.02.2026 | 78,00 | 79,33 | 77,73 | 78,50 | 0,16% | 483,00 |
| 12.02.2026 | 77,80 | 78,53 | 76,35 | 78,38 | 0,74% | 540,00 |
| 11.02.2026 | 78,03 | 78,73 | 76,90 | 77,80 | -0,16% | 17,00 |
| 10.02.2026 | 77,93 | 79,00 | 77,58 | 77,93 | 0,00% | 211,00 |
| 09.02.2026 | 77,38 | 78,08 | 77,00 | 77,93 | 0,71% | 143,00 |
| 06.02.2026 | 77,65 | 77,78 | 76,58 | 77,38 | -0,35% | 28,00 |
| 05.02.2026 | 78,00 | 78,08 | 76,53 | 77,65 | -0,42% | 16,00 |
| 04.02.2026 | 73,70 | 78,00 | 73,70 | 77,98 | 5,37% | 839,00 |
| 03.02.2026 | 74,68 | 74,95 | 72,85 | 74,00 | -0,80% | 71,00 |
| 02.02.2026 | 74,48 | 75,75 | 74,15 | 74,60 | -0,73% | - |
| 30.01.2026 | 73,38 | 75,18 | 73,35 | 75,15 | 2,35% | 308,00 |
| 29.01.2026 | 72,88 | 73,88 | 72,08 | 73,43 | 0,79% | 1.102,00 |
| 28.01.2026 | 73,13 | 73,40 | 72,30 | 72,85 | 0,17% | 493,00 |
| 27.01.2026 | 73,55 | 73,68 | 72,70 | 72,73 | -1,05% | 48,00 |
| 26.01.2026 | 72,93 | 73,95 | 72,73 | 73,50 | 0,82% | 756,00 |
| 23.01.2026 | 73,85 | 73,98 | 72,45 | 72,90 | -1,32% | 250,00 |
| 22.01.2026 | 74,18 | 74,95 | 73,60 | 73,88 | -0,37% | 84,00 |
| 21.01.2026 | 74,13 | 74,73 | 73,65 | 74,15 | 0,07% | 30,00 |
| 20.01.2026 | 74,40 | 74,73 | 73,75 | 74,10 | -0,74% | 545,00 |
| 19.01.2026 | 73,98 | 74,68 | 73,80 | 74,65 | -0,47% | 93,00 |
| 16.01.2026 | 74,95 | 75,33 | 74,50 | 75,00 | 0,03% | 96,00 |
| 15.01.2026 | 75,08 | 75,28 | 74,50 | 74,98 | 0,37% | 679,00 |
| 14.01.2026 | 74,78 | 75,03 | 73,80 | 74,70 | -0,10% | 409,00 |
| 13.01.2026 | 74,60 | 76,08 | 74,30 | 74,78 | -0,10% | - |
| 12.01.2026 | 74,65 | 75,73 | 73,83 | 74,85 | 0,13% | - |
| 09.01.2026 | 74,03 | 74,98 | 74,00 | 74,75 | 0,98% | 451,00 |
| 08.01.2026 | 73,73 | 74,03 | 72,75 | 74,03 | 0,20% | 438,00 |
| 07.01.2026 | 73,98 | 74,03 | 73,20 | 73,88 | -0,14% | 19,00 |
| 06.01.2026 | 74,65 | 74,70 | 73,50 | 73,98 | -0,90% | 134,00 |
| 05.01.2026 | 76,95 | 77,08 | 74,53 | 74,65 | -2,64% | 110,00 |
| 02.01.2026 | 78,40 | 78,40 | 76,43 | 76,68 | -1,41% | 302,00 |
| 30.12.2025 | 77,63 | 77,80 | 77,50 | 77,78 | 0,16% | - |
| 29.12.2025 | 77,10 | 77,78 | 77,08 | 77,65 | 1,11% | 94,00 |
| 23.12.2025 | 77,15 | 77,68 | 76,78 | 76,80 | -0,13% | - |
| 22.12.2025 | 77,55 | 77,78 | 76,43 | 76,90 | -0,84% | 1.150,00 |
| 19.12.2025 | 76,75 | 77,60 | 76,28 | 77,55 | 1,08% | 220,00 |
| 18.12.2025 | 77,23 | 77,33 | 76,30 | 76,73 | -0,39% | 2.020,00 |
| 17.12.2025 | 76,55 | 77,08 | 76,23 | 77,03 | 0,65% | 42,00 |
| 16.12.2025 | 75,83 | 76,88 | 75,58 | 76,53 | 1,26% | - |
| 15.12.2025 | 75,75 | 76,40 | 75,23 | 75,58 | 0,03% | 280,00 |
| 12.12.2025 | 76,05 | 76,05 | 74,65 | 75,55 | -0,33% | 220,00 |
| 11.12.2025 | 75,65 | 76,05 | 71,83 | 75,80 | 0,03% | 924,00 |
| 10.12.2025 | 76,10 | 76,60 | 75,58 | 75,78 | -0,43% | - |
| 09.12.2025 | 76,33 | 76,55 | 75,68 | 76,10 | -0,16% | 180,00 |
| 08.12.2025 | 78,00 | 78,63 | 75,88 | 76,23 | -2,81% | 342,00 |
| 05.12.2025 | 78,03 | 79,13 | 78,03 | 78,43 | 0,51% | - |