81,625€
2,45%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 80,05 | 80,98 | 79,75 | 80,53 | 1,07% | - |
| 10.11.2025 | 80,05 | 80,70 | 79,60 | 79,68 | 0,19% | - |
| 07.11.2025 | 79,88 | 80,15 | 79,40 | 79,53 | -2,12% | - |
| 06.11.2025 | 81,30 | 81,45 | 80,68 | 81,25 | 0,90% | - |
| 05.11.2025 | 79,95 | 80,70 | 79,50 | 80,53 | 0,72% | - |
| 04.11.2025 | 78,15 | 80,28 | 77,83 | 79,95 | 1,43% | - |
| 03.11.2025 | 79,68 | 80,15 | 78,60 | 78,83 | -0,69% | 5,00 |
| 31.10.2025 | 80,65 | 81,15 | 79,28 | 79,38 | -1,21% | - |
| 30.10.2025 | 80,58 | 80,78 | 79,83 | 80,35 | -0,96% | - |
| 29.10.2025 | 81,68 | 82,83 | 80,75 | 81,13 | -1,22% | 924,00 |
| 28.10.2025 | 84,00 | 84,00 | 81,90 | 82,13 | -2,09% | - |
| 27.10.2025 | 83,38 | 84,50 | 82,98 | 83,88 | 0,81% | 2,00 |
| 24.10.2025 | 83,03 | 84,20 | 82,80 | 83,20 | 0,88% | 120,00 |
| 23.10.2025 | 79,65 | 82,80 | 79,53 | 82,48 | 4,00% | 500,00 |
| 22.10.2025 | 79,38 | 79,40 | 79,20 | 79,30 | 0,60% | - |
| 21.10.2025 | 78,30 | 79,03 | 78,13 | 78,83 | 0,67% | - |
| 20.10.2025 | 78,10 | 78,70 | 77,75 | 78,30 | 1,75% | 38,00 |
| 17.10.2025 | 76,78 | 77,33 | 76,55 | 76,95 | -0,23% | - |
| 16.10.2025 | 76,48 | 77,68 | 76,20 | 77,13 | 1,71% | - |
| 15.10.2025 | 76,15 | 76,85 | 75,75 | 75,83 | -0,82% | - |
| 14.10.2025 | 76,48 | 77,00 | 76,13 | 76,45 | 0,10% | 1.000,00 |
| 13.10.2025 | 77,60 | 77,78 | 76,13 | 76,38 | -0,20% | - |
| 10.10.2025 | 76,60 | 77,15 | 76,45 | 76,53 | -0,10% | - |
| 09.10.2025 | 76,55 | 76,73 | 75,85 | 76,60 | 0,92% | - |
| 08.10.2025 | 76,60 | 76,70 | 75,75 | 75,90 | -0,69% | - |
| 07.10.2025 | 76,83 | 77,00 | 75,75 | 76,43 | 0,56% | 59,00 |
| 06.10.2025 | 76,68 | 76,95 | 75,00 | 76,00 | 0,56% | 5,00 |
| 03.10.2025 | 76,60 | 77,10 | 75,33 | 75,58 | -2,17% | - |
| 02.10.2025 | 75,93 | 77,63 | 75,48 | 77,25 | 2,28% | - |
| 01.10.2025 | 77,08 | 77,60 | 75,28 | 75,53 | -2,01% | - |
| 30.09.2025 | 76,98 | 77,55 | 76,10 | 77,08 | 0,62% | - |
| 29.09.2025 | 76,28 | 76,85 | 75,65 | 76,60 | 0,20% | - |
| 26.09.2025 | 76,25 | 76,80 | 76,20 | 76,45 | -0,29% | - |
| 25.09.2025 | 77,53 | 77,90 | 76,48 | 76,68 | 0,43% | - |
| 24.09.2025 | 75,95 | 76,68 | 75,95 | 76,35 | -0,81% | - |
| 23.09.2025 | 76,65 | 77,48 | 76,55 | 76,98 | 0,23% | - |
| 22.09.2025 | 77,23 | 77,35 | 76,63 | 76,80 | -1,03% | 25,00 |
| 19.09.2025 | 78,38 | 78,48 | 77,38 | 77,60 | -0,70% | - |
| 18.09.2025 | 78,08 | 78,50 | 77,83 | 78,15 | 0,29% | - |
| 17.09.2025 | 78,43 | 78,85 | 77,40 | 77,93 | -1,05% | - |
| 16.09.2025 | 79,08 | 79,58 | 78,18 | 78,75 | -0,51% | 60,00 |
| 15.09.2025 | 80,03 | 80,20 | 78,98 | 79,15 | -1,52% | - |
| 12.09.2025 | 81,38 | 81,80 | 79,95 | 80,38 | -0,28% | 1,00 |
| 11.09.2025 | 80,48 | 81,43 | 80,35 | 80,60 | 0,62% | - |
| 10.09.2025 | 79,90 | 80,10 | 79,90 | 80,10 | 0,09% | - |
| 09.09.2025 | 79,13 | 80,13 | 78,93 | 80,03 | 1,11% | - |
| 08.09.2025 | 79,00 | 79,45 | 78,55 | 79,15 | 0,19% | - |
| 05.09.2025 | 77,98 | 79,28 | 77,95 | 79,00 | 1,31% | - |
| 04.09.2025 | 78,95 | 78,95 | 77,23 | 77,98 | 0,39% | 300,00 |
| 03.09.2025 | 77,05 | 78,25 | 77,05 | 77,68 | -0,13% | - |
| 02.09.2025 | 78,95 | 79,05 | 77,65 | 77,78 | -1,49% | 158,00 |
| 01.09.2025 | 78,70 | 79,35 | 78,68 | 78,95 | 0,32% | 380,00 |
| 29.08.2025 | 80,43 | 80,58 | 78,68 | 78,70 | -2,33% | 602,00 |
| 28.08.2025 | 79,95 | 80,68 | 79,88 | 80,58 | 0,81% | - |
| 27.08.2025 | 80,80 | 80,90 | 79,70 | 79,93 | -1,21% | 182,00 |
| 26.08.2025 | 81,08 | 82,33 | 79,75 | 80,90 | -0,80% | 150,00 |
| 25.08.2025 | 80,88 | 82,73 | 80,78 | 81,55 | 0,59% | - |
| 22.08.2025 | 81,18 | 81,73 | 81,00 | 81,08 | -0,12% | 13,00 |
| 21.08.2025 | 81,38 | 81,95 | 80,70 | 81,18 | -0,25% | - |
| 20.08.2025 | 80,48 | 82,13 | 80,18 | 81,38 | 1,12% | - |
| 19.08.2025 | 81,33 | 81,55 | 79,93 | 80,48 | -1,14% | - |
| 18.08.2025 | 80,48 | 81,58 | 79,90 | 81,40 | 1,40% | 11,00 |
| 15.08.2025 | 80,63 | 80,95 | 79,43 | 80,28 | -0,25% | 40,00 |
| 14.08.2025 | 79,58 | 80,55 | 79,38 | 80,48 | 0,75% | - |
| 13.08.2025 | 80,08 | 80,45 | 79,25 | 79,88 | -0,25% | 1,00 |
| 12.08.2025 | 80,03 | 80,98 | 79,50 | 80,08 | -0,06% | - |
| 11.08.2025 | 79,83 | 81,15 | 79,83 | 80,13 | 0,38% | 42,00 |
| 08.08.2025 | 81,45 | 81,65 | 79,63 | 79,83 | -1,78% | 482,00 |
| 07.08.2025 | 80,63 | 81,55 | 80,35 | 81,28 | 0,81% | - |
| 06.08.2025 | 81,00 | 81,93 | 80,38 | 80,63 | -0,31% | 400,00 |
| 05.08.2025 | 82,50 | 82,80 | 80,88 | 80,88 | -1,97% | 702,00 |
| 04.08.2025 | 82,23 | 82,93 | 80,60 | 82,50 | 0,09% | 200,00 |
| 01.08.2025 | 81,88 | 82,50 | 79,95 | 82,43 | 0,30% | 51,00 |
| 31.07.2025 | 84,68 | 86,83 | 81,95 | 82,18 | -4,78% | 6,00 |
| 30.07.2025 | 90,43 | 91,00 | 83,88 | 86,30 | -4,35% | 205,00 |
| 29.07.2025 | 89,73 | 90,65 | 89,30 | 90,23 | 0,73% | 310,00 |
| 28.07.2025 | 89,83 | 91,15 | 89,18 | 89,58 | -0,39% | 30,00 |
| 25.07.2025 | 90,83 | 90,90 | 89,25 | 89,93 | -0,99% | - |
| 24.07.2025 | 91,23 | 91,83 | 89,70 | 90,83 | -0,30% | 275,00 |
| 23.07.2025 | 90,88 | 91,88 | 90,18 | 91,10 | 0,69% | - |
| 22.07.2025 | 90,43 | 91,15 | 88,10 | 90,48 | -0,17% | - |
| 21.07.2025 | 90,75 | 91,25 | 89,63 | 90,63 | -0,03% | - |
| 18.07.2025 | 90,95 | 93,73 | 90,45 | 90,65 | -0,28% | - |
| 17.07.2025 | 91,05 | 91,88 | 90,40 | 90,90 | 0,44% | - |
| 16.07.2025 | 91,03 | 91,33 | 90,50 | 90,50 | -0,69% | - |
| 15.07.2025 | 90,95 | 91,83 | 90,85 | 91,13 | 0,14% | - |
| 14.07.2025 | 90,80 | 91,10 | 89,93 | 91,00 | 0,33% | - |
| 11.07.2025 | 91,78 | 92,00 | 90,70 | 90,70 | -1,39% | - |
| 10.07.2025 | 91,48 | 92,23 | 91,05 | 91,98 | 0,38% | - |
| 09.07.2025 | 92,00 | 92,33 | 91,25 | 91,63 | -0,38% | - |
| 08.07.2025 | 92,30 | 93,00 | 90,95 | 91,98 | -0,30% | 123,00 |
| 07.07.2025 | 92,65 | 93,13 | 91,48 | 92,25 | -0,43% | - |
| 04.07.2025 | 92,70 | 93,53 | 92,10 | 92,65 | -1,15% | 1,00 |
| 03.07.2025 | 94,03 | 94,88 | 92,70 | 93,73 | -0,29% | - |
| 02.07.2025 | 94,65 | 94,78 | 93,28 | 94,00 | -0,21% | - |
| 01.07.2025 | 93,78 | 94,55 | 92,53 | 94,20 | 0,45% | - |
| 30.06.2025 | 95,40 | 95,43 | 93,45 | 93,78 | -1,32% | - |
| 27.06.2025 | 93,20 | 95,18 | 93,20 | 95,03 | 1,96% | - |
| 26.06.2025 | 93,18 | 93,95 | 92,38 | 93,20 | 0,24% | - |
| 25.06.2025 | 93,45 | 95,13 | 92,98 | 92,98 | -0,51% | - |