74,325€
0,30%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 75,05 | 75,05 | 74,10 | 74,10 | -0,47% | 205,00 |
| 19.01.2026 | 73,80 | 74,90 | 73,35 | 74,45 | -0,93% | 540,00 |
| 16.01.2026 | 74,80 | 75,55 | 74,25 | 75,15 | 0,74% | 1.069,00 |
| 15.01.2026 | 75,05 | 75,35 | 74,30 | 74,60 | 0,00% | 230,00 |
| 14.01.2026 | 74,75 | 75,00 | 73,90 | 74,60 | -0,53% | 504,00 |
| 13.01.2026 | 74,55 | 75,95 | 74,20 | 75,00 | -0,40% | 675,00 |
| 12.01.2026 | 74,60 | 75,35 | 73,85 | 75,30 | 0,74% | 902,00 |
| 09.01.2026 | 74,10 | 75,10 | 73,45 | 74,75 | 0,74% | 499,00 |
| 08.01.2026 | 73,75 | 74,20 | 72,55 | 74,20 | 0,34% | 1.131,00 |
| 07.01.2026 | 74,15 | 74,40 | 73,30 | 73,95 | 0,41% | 1.073,00 |
| 06.01.2026 | 74,95 | 74,95 | 73,40 | 73,65 | -1,73% | 1.477,00 |
| 05.01.2026 | 76,90 | 77,30 | 74,95 | 74,95 | -2,98% | 769,00 |
| 02.01.2026 | 78,45 | 79,20 | 76,30 | 77,25 | -1,15% | 673,00 |
| 30.12.2025 | 78,05 | 78,20 | 77,15 | 78,15 | 0,06% | 102,00 |
| 29.12.2025 | 76,65 | 78,20 | 76,65 | 78,10 | 1,10% | 631,00 |
| 23.12.2025 | 77,20 | 77,70 | 76,45 | 77,25 | 0,06% | 32,00 |
| 22.12.2025 | 77,45 | 77,75 | 76,35 | 77,20 | -0,64% | 263,00 |
| 19.12.2025 | 77,20 | 78,00 | 76,85 | 77,70 | 1,83% | 217,00 |
| 18.12.2025 | 77,45 | 77,45 | 76,05 | 76,30 | -1,29% | 1.315,00 |
| 17.12.2025 | 77,05 | 77,30 | 76,00 | 77,30 | 0,32% | 277,00 |
| 16.12.2025 | 75,35 | 77,05 | 75,10 | 77,05 | 2,80% | 1.448,00 |
| 15.12.2025 | 75,75 | 76,65 | 74,95 | 74,95 | -1,32% | 625,00 |
| 12.12.2025 | 75,75 | 76,05 | 74,80 | 75,95 | -0,52% | 182,00 |
| 11.12.2025 | 75,05 | 76,50 | 72,80 | 76,35 | 0,26% | 16.932,00 |
| 10.12.2025 | 76,30 | 76,45 | 75,55 | 76,15 | -0,20% | 1.392,00 |
| 09.12.2025 | 76,45 | 76,75 | 75,55 | 76,30 | 0,53% | 782,00 |
| 08.12.2025 | 78,25 | 78,95 | 75,90 | 75,90 | -4,11% | 779,00 |
| 05.12.2025 | 77,95 | 79,20 | 77,95 | 79,15 | 1,74% | 508,00 |
| 04.12.2025 | 79,60 | 79,60 | 77,80 | 77,80 | -2,02% | 168,00 |
| 03.12.2025 | 79,40 | 79,50 | 78,60 | 79,40 | 0,25% | 145,00 |
| 02.12.2025 | 81,20 | 81,20 | 78,50 | 79,20 | -1,12% | 305,00 |
| 01.12.2025 | 80,15 | 81,20 | 79,95 | 80,10 | -0,50% | 86,00 |
| 28.11.2025 | 79,80 | 80,50 | 78,95 | 80,50 | 1,64% | 375,00 |
| 27.11.2025 | 79,95 | 80,10 | 78,60 | 79,20 | -0,88% | 67,00 |
| 26.11.2025 | 79,30 | 80,10 | 79,30 | 79,90 | 1,01% | 50,00 |
| 25.11.2025 | 78,45 | 80,15 | 77,55 | 79,10 | 1,28% | 222,00 |
| 24.11.2025 | 79,20 | 80,00 | 77,30 | 78,10 | -2,13% | 346,00 |
| 21.11.2025 | 77,10 | 79,80 | 76,30 | 79,80 | 3,70% | 103,00 |
| 20.11.2025 | 77,60 | 78,40 | 76,95 | 76,95 | -1,22% | 69,00 |
| 19.11.2025 | 77,50 | 77,90 | 76,95 | 77,90 | 0,19% | 207,00 |
| 18.11.2025 | 77,75 | 77,75 | 76,80 | 77,75 | -0,51% | 484,00 |
| 17.11.2025 | 79,70 | 79,70 | 78,00 | 78,15 | -1,88% | 625,00 |
| 14.11.2025 | 80,85 | 81,65 | 78,80 | 79,65 | -1,55% | 170,00 |
| 13.11.2025 | 81,90 | 82,00 | 80,65 | 80,90 | 0,12% | 551,00 |
| 12.11.2025 | 82,15 | 82,15 | 80,75 | 80,80 | -1,52% | 321,00 |
| 11.11.2025 | 80,05 | 82,05 | 79,85 | 82,05 | 2,43% | 607,00 |
| 10.11.2025 | 80,65 | 80,70 | 79,15 | 80,10 | 0,69% | 384,00 |
| 07.11.2025 | 80,20 | 80,45 | 79,15 | 79,55 | -0,75% | 221,00 |
| 06.11.2025 | 81,45 | 81,60 | 79,40 | 80,15 | -0,74% | 264,00 |
| 05.11.2025 | 80,35 | 81,75 | 79,70 | 80,75 | 0,31% | 275,00 |
| 04.11.2025 | 78,45 | 80,50 | 77,85 | 80,50 | 2,55% | 296,00 |
| 03.11.2025 | 80,15 | 80,15 | 78,00 | 78,50 | -0,95% | 182,00 |
| 31.10.2025 | 81,00 | 81,15 | 79,15 | 79,25 | -1,31% | 368,00 |
| 30.10.2025 | 81,10 | 81,15 | 79,85 | 80,30 | -0,99% | 236,00 |
| 29.10.2025 | 82,30 | 82,30 | 79,85 | 81,10 | -0,37% | 283,00 |
| 28.10.2025 | 84,25 | 84,25 | 81,40 | 81,40 | -2,75% | 868,00 |
| 27.10.2025 | 84,40 | 84,40 | 83,25 | 83,70 | 0,84% | 513,00 |
| 24.10.2025 | 83,60 | 84,35 | 82,80 | 83,00 | -0,54% | 1.555,00 |
| 23.10.2025 | 80,20 | 83,95 | 79,40 | 83,45 | 4,84% | 872,00 |
| 22.10.2025 | 79,75 | 79,95 | 78,65 | 79,60 | 0,13% | 45,00 |
| 21.10.2025 | 79,20 | 79,50 | 78,40 | 79,50 | 1,27% | 53,00 |
| 20.10.2025 | 78,05 | 78,65 | 78,05 | 78,50 | 0,96% | 543,00 |
| 17.10.2025 | 77,30 | 78,30 | 76,50 | 77,75 | 0,32% | 420,00 |
| 16.10.2025 | 76,15 | 77,95 | 76,15 | 77,50 | 1,51% | 619,00 |
| 15.10.2025 | 76,85 | 76,85 | 75,40 | 76,35 | 0,73% | 401,00 |
| 14.10.2025 | 77,00 | 77,20 | 75,40 | 75,80 | -1,88% | 1.549,00 |
| 13.10.2025 | 77,60 | 77,60 | 75,85 | 77,25 | -0,13% | 929,00 |
| 10.10.2025 | 77,00 | 77,35 | 76,05 | 77,35 | 0,45% | 851,00 |
| 09.10.2025 | 76,75 | 77,20 | 75,65 | 77,00 | 0,59% | 139,00 |
| 08.10.2025 | 76,95 | 76,95 | 75,40 | 76,55 | -0,46% | 1.863,00 |
| 07.10.2025 | 77,00 | 77,00 | 75,65 | 76,90 | 0,39% | 1.938,00 |
| 06.10.2025 | 76,95 | 76,95 | 74,90 | 76,60 | 0,59% | 1.365,00 |
| 03.10.2025 | 77,10 | 77,10 | 75,05 | 76,15 | -1,10% | 451,00 |
| 02.10.2025 | 76,05 | 77,30 | 75,90 | 77,00 | 1,45% | 276,00 |
| 01.10.2025 | 77,60 | 77,70 | 75,20 | 75,90 | -2,00% | 840,00 |
| 30.09.2025 | 77,55 | 77,55 | 75,80 | 77,45 | 0,32% | 526,00 |
| 29.09.2025 | 76,20 | 77,65 | 76,15 | 77,20 | 1,71% | 384,00 |
| 26.09.2025 | 76,80 | 77,05 | 75,90 | 75,90 | -1,24% | 354,00 |
| 25.09.2025 | 77,90 | 77,90 | 76,05 | 76,85 | -1,35% | 1.194,00 |
| 24.09.2025 | 76,25 | 77,90 | 76,10 | 77,90 | 2,16% | 475,00 |
| 23.09.2025 | 76,90 | 77,40 | 75,60 | 76,25 | -1,04% | 714,00 |
| 22.09.2025 | 77,65 | 77,70 | 76,80 | 77,05 | -0,45% | 768,00 |
| 19.09.2025 | 78,05 | 78,70 | 76,65 | 77,40 | -0,64% | 730,00 |
| 18.09.2025 | 78,55 | 79,20 | 77,45 | 77,90 | 0,71% | 493,00 |
| 17.09.2025 | 78,85 | 78,85 | 77,30 | 77,35 | -1,72% | 774,00 |
| 16.09.2025 | 79,50 | 79,50 | 78,05 | 78,70 | -0,51% | 704,00 |
| 15.09.2025 | 80,20 | 80,20 | 78,85 | 79,10 | -0,57% | 613,00 |
| 12.09.2025 | 81,80 | 81,80 | 79,55 | 79,55 | -2,03% | 637,00 |
| 11.09.2025 | 80,55 | 81,95 | 80,10 | 81,20 | 0,43% | 249,00 |
| 10.09.2025 | 80,35 | 80,85 | 79,60 | 80,85 | 0,62% | 438,00 |
| 09.09.2025 | 79,40 | 80,40 | 79,40 | 80,35 | 1,84% | 190,00 |
| 08.09.2025 | 79,50 | 79,50 | 78,55 | 78,90 | -0,57% | 289,00 |
| 05.09.2025 | 78,40 | 79,70 | 77,80 | 79,35 | 1,34% | 465,00 |
| 04.09.2025 | 78,80 | 79,05 | 78,25 | 78,30 | 0,45% | 91,00 |
| 03.09.2025 | 78,00 | 78,25 | 77,25 | 77,95 | -0,13% | 290,00 |
| 02.09.2025 | 78,40 | 78,95 | 77,45 | 78,05 | -1,51% | 87,00 |
| 01.09.2025 | 79,00 | 79,45 | 78,60 | 79,25 | 0,32% | 608,00 |
| 29.08.2025 | 80,75 | 80,75 | 78,90 | 79,00 | -2,29% | 1.534,00 |
| 28.08.2025 | 80,25 | 80,90 | 79,75 | 80,85 | 0,81% | 653,00 |
| 27.08.2025 | 81,00 | 81,00 | 79,55 | 80,20 | -0,62% | 127,00 |