91,950€
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 91,95 | 91,95 | 91,95 | 91,95 | 0,00% | - |
| 19.12.2024 | 91,95 | 91,95 | 91,95 | 91,95 | 0,00% | - |
| 18.12.2024 | 90,98 | 92,65 | 90,85 | 91,95 | 1,07% | 105,00 |
| 17.12.2024 | 91,30 | 93,08 | 90,53 | 90,98 | -0,36% | 25,00 |
| 16.12.2024 | 91,45 | 91,83 | 90,83 | 91,30 | -0,16% | - |
| 13.12.2024 | 91,28 | 92,35 | 90,23 | 91,45 | 0,19% | - |
| 12.12.2024 | 90,53 | 91,43 | 90,13 | 91,28 | 0,83% | - |
| 11.12.2024 | 89,55 | 90,63 | 89,35 | 90,53 | 1,09% | - |
| 10.12.2024 | 88,48 | 89,95 | 88,05 | 89,55 | 1,10% | - |
| 09.12.2024 | 89,40 | 89,55 | 87,93 | 88,58 | -0,92% | 28,00 |
| 06.12.2024 | 90,18 | 90,95 | 89,15 | 89,40 | -0,86% | - |
| 05.12.2024 | 91,53 | 91,73 | 90,08 | 90,18 | -1,58% | - |
| 04.12.2024 | 90,43 | 91,95 | 90,05 | 91,63 | 1,22% | - |
| 03.12.2024 | 90,75 | 91,73 | 90,28 | 90,53 | -0,25% | - |
| 02.12.2024 | 91,93 | 92,00 | 90,55 | 90,75 | -1,28% | - |
| 29.11.2024 | 90,13 | 92,18 | 89,70 | 91,93 | 2,00% | - |
| 28.11.2024 | 88,98 | 90,70 | 88,98 | 90,13 | 1,29% | - |
| 27.11.2024 | 89,55 | 90,18 | 88,15 | 88,98 | -0,64% | - |
| 26.11.2024 | 88,90 | 89,65 | 87,85 | 89,55 | 0,73% | - |
| 25.11.2024 | 88,20 | 89,28 | 88,20 | 88,90 | 0,68% | - |
| 22.11.2024 | 86,50 | 88,55 | 86,40 | 88,30 | 2,08% | 28,00 |
| 21.11.2024 | 87,55 | 87,83 | 85,38 | 86,50 | -1,20% | - |
| 20.11.2024 | 86,40 | 87,88 | 86,05 | 87,55 | 1,74% | - |
| 19.11.2024 | 87,30 | 87,43 | 86,05 | 86,05 | -0,98% | - |
| 18.11.2024 | 87,55 | 88,03 | 86,90 | 86,90 | -0,63% | 10,00 |
| 15.11.2024 | 91,35 | 91,35 | 86,80 | 87,45 | -4,50% | - |
| 14.11.2024 | 90,95 | 91,70 | 89,95 | 91,58 | 0,58% | - |
| 13.11.2024 | 91,28 | 91,45 | 90,38 | 91,05 | -0,60% | - |
| 12.11.2024 | 88,15 | 92,18 | 87,30 | 91,60 | 3,80% | 140,00 |
| 11.11.2024 | 88,78 | 89,28 | 87,43 | 88,25 | -0,20% | 60,00 |
| 08.11.2024 | 89,08 | 89,70 | 88,28 | 88,43 | -0,84% | 65,00 |
| 07.11.2024 | 91,13 | 91,40 | 88,80 | 89,18 | -2,35% | - |
| 06.11.2024 | 93,15 | 95,08 | 90,85 | 91,33 | -3,36% | 36,00 |
| 05.11.2024 | 93,80 | 95,05 | 93,80 | 94,50 | 0,64% | - |
| 04.11.2024 | 94,30 | 95,38 | 93,80 | 93,90 | -0,42% | - |
| 01.11.2024 | 92,05 | 94,83 | 91,95 | 94,30 | 2,33% | - |
| 31.10.2024 | 93,73 | 93,73 | 91,23 | 92,15 | -1,68% | - |
| 30.10.2024 | 94,28 | 94,73 | 93,63 | 93,73 | -0,95% | - |
| 29.10.2024 | 95,83 | 96,25 | 94,55 | 94,63 | -1,25% | 84,00 |
| 28.10.2024 | 94,73 | 96,05 | 94,73 | 95,83 | 1,64% | - |
| 25.10.2024 | 94,08 | 94,88 | 93,95 | 94,28 | -0,26% | - |
| 24.10.2024 | 93,78 | 94,85 | 93,33 | 94,53 | 0,80% | - |
| 23.10.2024 | 94,53 | 94,53 | 93,18 | 93,78 | -0,53% | 30,00 |
| 22.10.2024 | 94,60 | 94,83 | 93,03 | 94,28 | -0,34% | - |
| 21.10.2024 | 94,73 | 94,93 | 93,58 | 94,60 | -0,24% | 64,00 |
| 18.10.2024 | 94,83 | 95,00 | 94,35 | 94,83 | -0,11% | - |
| 17.10.2024 | 93,93 | 94,93 | 93,93 | 94,93 | 0,69% | 10,00 |
| 16.10.2024 | 92,95 | 94,58 | 92,83 | 94,28 | 1,43% | - |
| 15.10.2024 | 94,48 | 94,55 | 92,73 | 92,95 | -1,48% | - |
| 14.10.2024 | 93,33 | 94,50 | 93,33 | 94,35 | 0,99% | - |
| 11.10.2024 | 94,28 | 94,28 | 92,88 | 93,43 | -0,77% | - |
| 10.10.2024 | 92,35 | 94,25 | 92,20 | 94,15 | 0,99% | - |
| 09.10.2024 | 91,53 | 93,45 | 91,20 | 93,23 | 1,97% | - |
| 08.10.2024 | 90,70 | 91,70 | 89,93 | 91,43 | 0,69% | - |
| 07.10.2024 | 90,50 | 91,50 | 90,28 | 90,80 | 0,47% | - |
| 04.10.2024 | 91,63 | 91,73 | 90,35 | 90,38 | -1,23% | 6,00 |
| 03.10.2024 | 92,18 | 92,63 | 91,05 | 91,50 | -1,59% | - |
| 02.10.2024 | 93,18 | 93,98 | 92,40 | 92,98 | -0,21% | - |
| 01.10.2024 | 93,65 | 94,25 | 92,70 | 93,18 | -0,51% | - |
| 30.09.2024 | 93,98 | 94,38 | 91,00 | 93,65 | -0,11% | - |
| 27.09.2024 | 94,15 | 94,55 | 93,48 | 93,75 | -0,42% | - |
| 26.09.2024 | 92,93 | 94,25 | 92,48 | 94,15 | 1,21% | - |
| 25.09.2024 | 90,20 | 93,60 | 89,98 | 93,03 | 2,51% | - |
| 24.09.2024 | 91,05 | 91,93 | 90,68 | 90,75 | -0,22% | - |
| 23.09.2024 | 88,95 | 91,70 | 88,88 | 90,95 | 2,25% | - |
| 20.09.2024 | 90,93 | 90,93 | 88,55 | 88,95 | -2,28% | - |
| 19.09.2024 | 90,35 | 91,30 | 89,80 | 91,03 | 0,75% | - |
| 18.09.2024 | 91,88 | 92,48 | 90,25 | 90,35 | -1,66% | - |
| 17.09.2024 | 92,10 | 94,15 | 91,15 | 91,88 | -0,38% | - |
| 16.09.2024 | 93,25 | 93,63 | 90,83 | 92,23 | -0,97% | 30,00 |
| 13.09.2024 | 92,25 | 93,30 | 91,55 | 93,13 | 0,95% | - |
| 12.09.2024 | 93,85 | 94,20 | 91,55 | 92,25 | -1,81% | - |
| 11.09.2024 | 94,73 | 95,58 | 91,88 | 93,95 | -1,08% | - |
| 10.09.2024 | 93,23 | 96,13 | 92,65 | 94,98 | 1,39% | - |
| 09.09.2024 | 91,60 | 93,70 | 91,60 | 93,68 | 2,41% | - |
| 06.09.2024 | 91,55 | 92,95 | 91,23 | 91,48 | -0,19% | - |
| 05.09.2024 | 91,80 | 92,88 | 91,38 | 91,65 | -0,05% | - |
| 04.09.2024 | 90,78 | 92,38 | 90,53 | 91,70 | 0,19% | - |
| 03.09.2024 | 90,90 | 91,68 | 90,50 | 91,53 | 0,83% | 150,00 |
| 02.09.2024 | 90,85 | 90,98 | 90,23 | 90,78 | -0,08% | - |
| 30.08.2024 | 88,60 | 91,08 | 88,48 | 90,85 | 2,54% | - |
| 29.08.2024 | 87,70 | 90,55 | 87,50 | 88,60 | 1,14% | 350,00 |
| 28.08.2024 | 89,40 | 90,08 | 87,40 | 87,60 | -2,01% | 300,00 |
| 27.08.2024 | 88,83 | 89,80 | 88,63 | 89,40 | 0,76% | - |
| 26.08.2024 | 89,60 | 89,93 | 88,73 | 88,73 | -0,87% | - |
| 23.08.2024 | 89,55 | 90,13 | 89,00 | 89,50 | 0,28% | - |
| 22.08.2024 | 88,98 | 89,35 | 88,33 | 89,25 | 0,31% | - |
| 21.08.2024 | 88,63 | 89,20 | 87,70 | 88,98 | 0,62% | - |
| 20.08.2024 | 89,93 | 90,30 | 88,28 | 88,43 | -1,67% | - |
| 19.08.2024 | 89,00 | 90,00 | 88,90 | 89,93 | 0,93% | - |
| 16.08.2024 | 89,00 | 89,33 | 88,83 | 89,10 | 0,11% | - |
| 15.08.2024 | 88,75 | 89,68 | 88,28 | 89,00 | 0,51% | - |
| 14.08.2024 | 87,60 | 88,80 | 87,08 | 88,55 | 1,08% | - |
| 13.08.2024 | 86,95 | 87,83 | 86,95 | 87,60 | 0,75% | - |
| 12.08.2024 | 86,20 | 87,68 | 86,18 | 86,95 | 0,99% | 20,00 |
| 09.08.2024 | 85,80 | 86,40 | 85,60 | 86,10 | -0,12% | - |
| 08.08.2024 | 86,23 | 86,98 | 85,43 | 86,20 | 0,44% | 75,00 |
| 07.08.2024 | 87,15 | 87,88 | 85,83 | 85,83 | -0,44% | - |
| 06.08.2024 | 87,88 | 88,65 | 86,10 | 86,20 | -1,46% | 3,00 |
| 05.08.2024 | 86,23 | 88,90 | 84,78 | 87,48 | -0,28% | 330,00 |