88,250€
1,50%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 87,33 | 89,08 | 87,20 | 88,08 | 1,29% | - |
| 08.10.2026 | 88,03 | 88,03 | 86,60 | 86,95 | -1,39% | - |
| 07.10.2026 | 86,18 | 88,35 | 86,03 | 88,18 | 1,58% | - |
| 06.10.2026 | 85,55 | 87,63 | 85,48 | 86,80 | 1,08% | - |
| 05.10.2026 | 85,93 | 87,23 | 85,58 | 85,88 | -0,29% | - |
| 02.10.2026 | 84,18 | 87,03 | 84,05 | 86,13 | 2,50% | - |
| 01.10.2026 | 85,30 | 86,08 | 83,58 | 84,03 | -2,38% | - |
| 30.09.2026 | 85,80 | 86,23 | 85,08 | 86,08 | 0,85% | - |
| 29.09.2026 | 85,68 | 86,25 | 85,13 | 85,35 | -1,01% | - |
| 28.09.2026 | 85,90 | 86,85 | 85,80 | 86,23 | -0,09% | - |
| 25.09.2026 | 86,40 | 87,85 | 86,20 | 86,30 | -0,20% | 60,00 |
| 24.09.2026 | 84,83 | 86,68 | 84,58 | 86,48 | 1,74% | - |
| 23.09.2026 | 85,55 | 85,80 | 84,83 | 85,00 | -0,18% | - |
| 22.09.2026 | 84,65 | 85,75 | 84,55 | 85,15 | 0,59% | - |
| 21.09.2026 | 83,78 | 85,08 | 82,43 | 84,65 | 1,41% | - |
| 18.09.2026 | 85,15 | 85,40 | 83,43 | 83,48 | -2,68% | - |
| 17.09.2026 | 86,55 | 86,55 | 84,90 | 85,78 | 0,50% | - |
| 16.09.2026 | 85,28 | 85,55 | 84,48 | 85,35 | 0,35% | - |
| 15.09.2026 | 84,55 | 85,20 | 83,88 | 85,05 | -0,67% | - |
| 14.09.2026 | 84,13 | 86,18 | 83,28 | 85,63 | 0,12% | - |
| 11.09.2026 | 83,60 | 85,68 | 83,60 | 85,53 | 2,61% | - |
| 10.09.2026 | 84,30 | 84,45 | 82,95 | 83,35 | -1,42% | 50,00 |
| 09.09.2026 | 85,20 | 85,35 | 84,05 | 84,55 | 0,00% | - |
| 08.09.2026 | 83,45 | 84,55 | 82,98 | 84,55 | 1,20% | - |
| 07.09.2026 | 84,60 | 84,95 | 83,33 | 83,55 | -1,18% | - |
| 04.09.2026 | 84,65 | 84,75 | 83,65 | 84,55 | -0,03% | 80,00 |
| 03.09.2026 | 85,03 | 85,30 | 83,88 | 84,58 | 0,00% | - |
| 02.09.2026 | 84,30 | 84,78 | 83,20 | 84,58 | 0,74% | - |
| 01.09.2026 | 83,98 | 85,35 | 83,60 | 83,95 | -0,77% | - |
| 31.08.2026 | 85,00 | 85,65 | 84,30 | 84,60 | -0,94% | - |
| 28.08.2026 | 84,65 | 85,58 | 84,65 | 85,40 | 0,98% | 50,00 |
| 27.08.2026 | 85,78 | 86,25 | 84,33 | 84,58 | -2,23% | 40,00 |
| 26.08.2026 | 85,30 | 86,60 | 85,05 | 86,50 | 1,82% | 15,00 |
| 25.08.2026 | 85,60 | 86,20 | 84,58 | 84,95 | -0,79% | - |
| 24.08.2026 | 84,05 | 85,80 | 83,98 | 85,63 | 1,63% | - |
| 21.08.2026 | 83,68 | 84,63 | 83,20 | 84,25 | 1,32% | - |
| 20.08.2026 | 82,68 | 83,28 | 82,18 | 83,15 | 0,54% | - |
| 19.08.2026 | 82,30 | 83,45 | 81,48 | 82,70 | 0,79% | - |
| 18.08.2026 | 82,20 | 82,50 | 81,70 | 82,05 | -1,29% | - |
| 17.08.2026 | 84,38 | 84,55 | 83,03 | 83,13 | -1,31% | - |
| 14.08.2026 | 84,30 | 84,40 | 83,78 | 84,23 | 0,66% | - |
| 13.08.2026 | 83,58 | 83,98 | 83,05 | 83,68 | 0,48% | 63,00 |
| 12.08.2026 | 81,75 | 83,33 | 81,75 | 83,28 | 0,76% | 2,00 |
| 11.08.2026 | 83,48 | 83,48 | 82,43 | 82,65 | -0,21% | - |
| 10.08.2026 | 83,15 | 83,63 | 82,68 | 82,83 | -0,72% | - |
| 07.08.2026 | 83,73 | 84,18 | 83,20 | 83,43 | -0,12% | - |
| 06.08.2026 | 83,00 | 84,40 | 83,00 | 83,53 | -0,42% | - |
| 05.08.2026 | 83,13 | 83,93 | 82,33 | 83,88 | 1,88% | 20,00 |
| 04.08.2026 | 82,48 | 82,68 | 81,68 | 82,33 | 0,06% | - |
| 03.08.2026 | 83,65 | 85,15 | 81,88 | 82,28 | -1,94% | - |
| 31.07.2026 | 85,10 | 85,40 | 83,20 | 83,90 | -1,38% | 7,00 |
| 30.07.2026 | 84,95 | 86,93 | 84,55 | 85,08 | 0,24% | - |
| 29.07.2026 | 85,23 | 89,03 | 84,23 | 84,88 | -0,56% | 154,00 |
| 28.07.2026 | 82,83 | 85,53 | 82,25 | 85,35 | 3,67% | 25,00 |
| 27.07.2026 | 83,38 | 83,50 | 80,98 | 82,33 | 1,98% | 150,00 |
| 24.07.2026 | 80,70 | 80,90 | 79,80 | 80,73 | 0,34% | - |
| 23.07.2026 | 82,65 | 82,73 | 80,18 | 80,45 | -3,59% | - |
| 22.07.2026 | 82,15 | 83,53 | 81,80 | 83,45 | 2,02% | - |
| 21.07.2026 | 82,90 | 83,53 | 81,50 | 81,80 | -0,94% | - |
| 20.07.2026 | 83,68 | 83,68 | 82,48 | 82,58 | -2,10% | - |
| 17.07.2026 | 82,50 | 85,13 | 82,50 | 84,35 | 1,66% | - |
| 16.07.2026 | 82,08 | 83,03 | 82,00 | 82,98 | -0,39% | - |
| 15.07.2026 | 83,00 | 83,48 | 82,20 | 83,30 | 0,27% | - |
| 14.07.2026 | 82,98 | 83,45 | 82,58 | 83,08 | 0,91% | - |
| 13.07.2026 | 83,25 | 83,25 | 81,18 | 82,33 | -0,48% | - |
| 10.07.2026 | 82,78 | 82,98 | 82,50 | 82,73 | -0,51% | - |
| 09.07.2026 | 84,00 | 84,13 | 82,53 | 83,15 | -1,42% | - |
| 08.07.2026 | 85,13 | 85,13 | 83,63 | 84,35 | -1,00% | - |
| 07.07.2026 | 82,98 | 85,35 | 82,43 | 85,20 | 0,09% | 149,00 |
| 06.07.2026 | 83,85 | 85,18 | 83,58 | 85,13 | 1,70% | 16,00 |
| 03.07.2026 | 83,80 | 84,20 | 82,88 | 83,70 | 0,33% | - |
| 02.07.2026 | 82,25 | 83,80 | 81,68 | 83,43 | 3,38% | - |
| 01.07.2026 | 81,05 | 81,43 | 80,45 | 80,70 | -0,46% | - |
| 30.06.2026 | 81,98 | 81,98 | 80,50 | 81,08 | -0,37% | - |
| 29.06.2026 | 81,83 | 81,95 | 81,23 | 81,38 | 0,34% | - |
| 26.06.2026 | 79,28 | 81,35 | 79,28 | 81,10 | 0,31% | - |
| 25.06.2026 | 81,05 | 81,75 | 80,20 | 80,85 | 1,09% | - |
| 24.06.2026 | 77,70 | 80,33 | 77,70 | 79,98 | 3,46% | 52,00 |
| 23.06.2026 | 75,83 | 77,55 | 75,70 | 77,30 | 2,05% | - |
| 22.06.2026 | 75,00 | 75,93 | 74,85 | 75,75 | 2,05% | - |
| 19.06.2026 | 74,30 | 74,40 | 73,68 | 74,23 | 0,75% | - |
| 18.06.2026 | 75,45 | 76,35 | 73,53 | 73,68 | -0,77% | - |
| 17.06.2026 | 75,00 | 75,23 | 73,83 | 74,25 | -1,46% | - |
| 16.06.2026 | 76,18 | 76,28 | 74,65 | 75,35 | -1,79% | - |
| 15.06.2026 | 77,88 | 77,88 | 76,68 | 76,73 | 1,52% | - |
| 12.06.2026 | 76,05 | 76,60 | 75,33 | 75,58 | -0,10% | - |
| 11.06.2026 | 77,33 | 77,70 | 75,65 | 75,65 | -0,66% | - |
| 10.06.2026 | 75,13 | 76,20 | 75,03 | 76,15 | 2,15% | 1,00 |
| 09.06.2026 | 72,83 | 74,65 | 72,40 | 74,55 | 2,97% | - |
| 08.06.2026 | 71,88 | 72,85 | 71,70 | 72,40 | -0,86% | - |
| 05.06.2026 | 71,98 | 73,15 | 71,83 | 73,03 | 0,31% | - |
| 04.06.2026 | 72,50 | 73,15 | 72,13 | 72,80 | -0,68% | - |
| 03.06.2026 | 73,10 | 73,30 | 72,95 | 73,30 | 0,14% | - |
| 02.06.2026 | 72,68 | 73,60 | 72,40 | 73,20 | 0,14% | 9,00 |
| 01.06.2026 | 73,18 | 73,73 | 72,95 | 73,10 | -0,95% | - |
| 29.05.2026 | 73,90 | 74,25 | 73,15 | 73,80 | 0,96% | 49,00 |
| 28.05.2026 | 74,00 | 74,83 | 72,50 | 73,10 | -2,60% | - |
| 27.05.2026 | 73,78 | 75,20 | 73,73 | 75,05 | 1,56% | - |
| 26.05.2026 | 75,40 | 75,65 | 73,50 | 73,90 | -2,35% | - |
| 25.05.2026 | 76,73 | 76,80 | 75,05 | 75,68 | 0,20% | - |