100,425€
0,88%
Echtzeit-Aktienkurs KERRY GRP PLC A EO-,125
Bid:
Ask:
Aktienkurse zur KERRY GRP PLC A EO-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 99,55 | 101,20 | 98,83 | 100,43 | 0,88% | 25,00 |
| 27.02.2025 | 99,03 | 100,38 | 98,70 | 99,55 | 0,53% | - |
| 26.02.2025 | 100,38 | 101,20 | 99,03 | 99,03 | -1,34% | - |
| 25.02.2025 | 99,73 | 100,75 | 99,28 | 100,38 | 0,78% | - |
| 24.02.2025 | 97,28 | 100,38 | 97,13 | 99,60 | 2,39% | - |
| 21.02.2025 | 97,53 | 98,00 | 96,30 | 97,28 | -0,26% | - |
| 20.02.2025 | 97,58 | 98,15 | 96,83 | 97,53 | 0,05% | - |
| 19.02.2025 | 97,03 | 98,08 | 96,65 | 97,48 | 0,46% | - |
| 18.02.2025 | 98,40 | 100,28 | 96,70 | 97,03 | -1,40% | - |
| 17.02.2025 | 98,40 | 98,78 | 97,80 | 98,40 | 0,00% | - |
| 14.02.2025 | 99,10 | 99,65 | 97,98 | 98,40 | -0,71% | - |
| 13.02.2025 | 98,60 | 99,85 | 97,78 | 99,10 | 0,97% | - |
| 12.02.2025 | 98,88 | 100,15 | 97,63 | 98,15 | -0,73% | - |
| 11.02.2025 | 98,50 | 99,68 | 98,25 | 98,88 | 0,38% | - |
| 10.02.2025 | 98,10 | 99,28 | 97,98 | 98,50 | 0,41% | - |
| 07.02.2025 | 99,58 | 99,80 | 97,90 | 98,10 | -1,48% | - |
| 06.02.2025 | 99,68 | 101,10 | 99,30 | 99,58 | 0,00% | - |
| 05.02.2025 | 98,03 | 99,80 | 97,83 | 99,58 | 1,22% | - |
| 04.02.2025 | 98,80 | 100,10 | 98,38 | 98,38 | -0,43% | - |
| 03.02.2025 | 99,68 | 99,78 | 97,28 | 98,80 | -0,98% | - |
| 31.01.2025 | 101,15 | 101,55 | 99,63 | 99,78 | -1,26% | - |
| 30.01.2025 | 99,98 | 101,45 | 99,98 | 101,05 | 0,97% | - |
| 29.01.2025 | 99,85 | 100,80 | 99,23 | 100,08 | 0,13% | 3,00 |
| 28.01.2025 | 96,95 | 101,35 | 96,53 | 99,95 | 2,88% | 105,00 |
| 27.01.2025 | 96,15 | 97,15 | 94,88 | 97,15 | 1,04% | 90,00 |
| 24.01.2025 | 96,28 | 96,38 | 95,43 | 96,15 | -0,03% | - |
| 23.01.2025 | 95,43 | 96,45 | 95,43 | 96,18 | 0,79% | - |
| 22.01.2025 | 95,70 | 96,45 | 95,18 | 95,43 | -0,29% | - |
| 21.01.2025 | 94,08 | 95,80 | 93,53 | 95,70 | 1,73% | - |
| 20.01.2025 | 93,10 | 94,48 | 93,00 | 94,08 | 1,05% | - |
| 17.01.2025 | 92,83 | 93,60 | 92,33 | 93,10 | 0,30% | - |
| 16.01.2025 | 91,15 | 92,83 | 91,15 | 92,83 | 1,61% | - |
| 15.01.2025 | 91,73 | 92,48 | 91,35 | 91,35 | -0,41% | - |
| 14.01.2025 | 91,90 | 93,95 | 91,53 | 91,73 | -0,19% | 130,00 |
| 13.01.2025 | 92,40 | 93,28 | 91,28 | 91,90 | -1,02% | - |
| 10.01.2025 | 94,53 | 94,53 | 92,65 | 92,85 | -1,77% | - |
| 09.01.2025 | 94,00 | 94,65 | 93,63 | 94,53 | 0,56% | - |
| 08.01.2025 | 93,38 | 94,28 | 92,68 | 94,00 | 0,67% | - |
| 07.01.2025 | 93,60 | 94,63 | 92,98 | 93,38 | -0,24% | 60,00 |
| 06.01.2025 | 93,80 | 94,45 | 93,50 | 93,60 | -0,32% | - |
| 03.01.2025 | 93,80 | 94,18 | 92,68 | 93,90 | 0,11% | 3,00 |
| 02.01.2025 | 92,65 | 93,80 | 92,55 | 93,80 | 1,24% | - |
| 30.12.2024 | 92,38 | 93,18 | 91,85 | 92,65 | 0,30% | - |
| 27.12.2024 | 92,63 | 92,83 | 91,40 | 92,38 | -0,27% | 31,00 |
| 23.12.2024 | 91,95 | 93,40 | 91,95 | 92,63 | 0,73% | - |
| 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% | - |