83,250€
-2,86%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 85,75 | 85,75 | 82,80 | 83,70 | -2,33% | 119,00 |
| 17.09.2026 | 85,35 | 85,95 | 85,00 | 85,70 | 0,71% | 610,00 |
| 16.09.2026 | 85,50 | 85,75 | 84,80 | 85,10 | 0,18% | 14,00 |
| 15.09.2026 | 84,65 | 85,65 | 84,65 | 84,95 | -0,12% | 23,00 |
| 14.09.2026 | 84,55 | 85,90 | 83,15 | 85,05 | 1,31% | 358,00 |
| 11.09.2026 | 84,45 | 84,95 | 83,95 | 83,95 | 1,39% | 89,00 |
| 10.09.2026 | 84,70 | 84,70 | 82,70 | 82,80 | -1,95% | 345,00 |
| 09.09.2026 | 85,45 | 85,50 | 83,60 | 84,45 | -0,65% | 131,00 |
| 08.09.2026 | 82,70 | 85,35 | 82,70 | 85,00 | 1,67% | 229,00 |
| 07.09.2026 | 85,00 | 85,00 | 83,00 | 83,60 | -0,83% | 466,00 |
| 04.09.2026 | 84,30 | 85,20 | 83,80 | 84,30 | 0,60% | 146,00 |
| 03.09.2026 | 85,40 | 85,45 | 83,80 | 83,80 | -1,87% | 635,00 |
| 02.09.2026 | 84,80 | 85,40 | 83,60 | 85,40 | 0,83% | 321,00 |
| 01.09.2026 | 84,55 | 85,55 | 83,55 | 84,70 | 0,36% | 264,00 |
| 31.08.2026 | 85,80 | 85,80 | 83,60 | 84,40 | -1,57% | 159,00 |
| 28.08.2026 | 85,10 | 85,95 | 84,30 | 85,75 | 0,88% | 95,00 |
| 27.08.2026 | 86,55 | 86,55 | 84,70 | 85,00 | -1,39% | 111,00 |
| 26.08.2026 | 85,75 | 86,70 | 85,00 | 86,20 | 2,25% | 157,00 |
| 25.08.2026 | 85,65 | 86,30 | 84,15 | 84,30 | -1,40% | 314,00 |
| 24.08.2026 | 84,05 | 86,05 | 84,05 | 85,50 | 1,48% | 652,00 |
| 21.08.2026 | 83,20 | 84,60 | 83,20 | 84,25 | 1,51% | 556,00 |
| 20.08.2026 | 83,05 | 83,50 | 83,00 | 83,00 | -0,12% | 37,00 |
| 19.08.2026 | 82,45 | 83,60 | 81,90 | 83,10 | 0,30% | 75,00 |
| 18.08.2026 | 82,40 | 82,85 | 81,90 | 82,85 | 0,24% | 1.733,00 |
| 17.08.2026 | 84,55 | 84,55 | 82,65 | 82,65 | -1,43% | 254,00 |
| 14.08.2026 | 84,55 | 84,60 | 83,45 | 83,85 | -0,83% | 574,00 |
| 13.08.2026 | 84,00 | 84,55 | 83,20 | 84,55 | 2,67% | 511,00 |
| 12.08.2026 | 81,95 | 83,25 | 81,85 | 82,35 | 0,86% | 195,00 |
| 11.08.2026 | 82,30 | 83,40 | 81,65 | 81,65 | -2,39% | 261,00 |
| 10.08.2026 | 82,80 | 83,65 | 82,55 | 83,65 | 0,90% | 331,00 |
| 07.08.2026 | 84,20 | 84,55 | 82,90 | 82,90 | -1,49% | 220,00 |
| 06.08.2026 | 83,55 | 84,30 | 82,70 | 84,15 | 1,88% | 204,00 |
| 05.08.2026 | 82,85 | 84,30 | 82,60 | 82,60 | -0,06% | 141,00 |
| 04.08.2026 | 82,20 | 83,55 | 81,40 | 82,65 | -0,12% | 133,00 |
| 03.08.2026 | 84,40 | 84,40 | 82,00 | 82,75 | -0,48% | 355,00 |
| 31.07.2026 | 84,85 | 84,85 | 83,15 | 83,15 | -2,92% | 341,00 |
| 30.07.2026 | 84,90 | 86,55 | 84,90 | 85,65 | 1,24% | 158,00 |
| 29.07.2026 | 85,40 | 88,30 | 84,60 | 84,60 | -0,12% | 1.550,00 |
| 28.07.2026 | 82,80 | 85,95 | 82,10 | 84,70 | 2,79% | 322,00 |
| 27.07.2026 | 83,00 | 83,30 | 81,00 | 82,40 | 0,86% | 362,00 |
| 24.07.2026 | 79,95 | 82,35 | 79,95 | 81,70 | 2,32% | 102,00 |
| 23.07.2026 | 82,70 | 83,10 | 79,45 | 79,85 | -4,08% | 728,00 |
| 22.07.2026 | 82,25 | 83,95 | 81,90 | 83,25 | 1,03% | 167,00 |
| 21.07.2026 | 83,15 | 83,15 | 81,50 | 82,40 | -0,30% | 578,00 |
| 20.07.2026 | 83,30 | 84,00 | 82,35 | 82,65 | -1,61% | 74,00 |
| 17.07.2026 | 82,80 | 85,35 | 82,80 | 84,00 | 0,18% | 78,00 |
| 16.07.2026 | 82,20 | 84,00 | 82,20 | 83,85 | 2,26% | 149,00 |
| 15.07.2026 | 83,65 | 83,70 | 82,00 | 82,00 | -0,67% | 315,00 |
| 14.07.2026 | 82,80 | 83,45 | 82,50 | 82,55 | -1,26% | 3.740,00 |
| 13.07.2026 | 82,75 | 83,70 | 82,15 | 83,60 | -0,24% | 768,00 |
| 10.07.2026 | 83,20 | 84,05 | 82,55 | 83,80 | 1,58% | 351,00 |
| 09.07.2026 | 84,10 | 84,30 | 82,45 | 82,50 | -1,37% | 194,00 |
| 08.07.2026 | 84,40 | 85,40 | 83,50 | 83,65 | -2,16% | 556,00 |
| 07.07.2026 | 82,85 | 85,60 | 82,40 | 85,50 | 2,40% | 772,00 |
| 06.07.2026 | 83,25 | 85,45 | 82,65 | 83,50 | -0,54% | 560,00 |
| 03.07.2026 | 83,75 | 84,00 | 82,75 | 83,95 | 0,60% | 384,00 |
| 02.07.2026 | 82,35 | 83,95 | 82,35 | 83,45 | 2,71% | 166,00 |
| 01.07.2026 | 81,05 | 82,80 | 80,25 | 81,25 | -0,79% | 835,00 |
| 30.06.2026 | 82,30 | 82,30 | 80,15 | 81,90 | 0,55% | 525,00 |
| 29.06.2026 | 81,40 | 81,45 | 80,60 | 81,45 | 0,00% | 1.749,00 |
| 26.06.2026 | 80,10 | 81,45 | 80,10 | 81,45 | 0,99% | 501,00 |
| 25.06.2026 | 80,85 | 81,75 | 79,85 | 80,65 | 0,25% | 508,00 |
| 24.06.2026 | 77,40 | 81,30 | 77,40 | 80,45 | 3,94% | 910,00 |
| 23.06.2026 | 76,10 | 78,10 | 75,60 | 77,40 | 1,38% | 329,00 |
| 22.06.2026 | 75,55 | 76,85 | 74,50 | 76,35 | 1,39% | 598,00 |
| 19.06.2026 | 74,45 | 75,30 | 74,45 | 75,30 | 0,80% | 44,00 |
| 18.06.2026 | 75,65 | 75,65 | 73,35 | 74,70 | -1,52% | 235,00 |
| 17.06.2026 | 75,35 | 75,85 | 73,85 | 75,85 | 0,66% | 239,00 |
| 16.06.2026 | 76,10 | 76,10 | 74,90 | 75,35 | -0,99% | 1.055,00 |
| 15.06.2026 | 77,30 | 77,30 | 76,05 | 76,10 | 1,00% | 443,00 |
| 12.06.2026 | 76,65 | 76,65 | 75,35 | 75,35 | -0,13% | 131,00 |
| 11.06.2026 | 77,35 | 77,85 | 75,45 | 75,45 | -1,50% | 313,00 |
| 10.06.2026 | 75,70 | 77,20 | 74,90 | 76,60 | 2,00% | 358,00 |
| 09.06.2026 | 72,35 | 76,00 | 72,35 | 75,10 | 3,23% | 583,00 |
| 08.06.2026 | 71,85 | 73,15 | 71,40 | 72,75 | -0,21% | 261,00 |
| 05.06.2026 | 72,70 | 73,55 | 72,50 | 72,90 | -0,55% | 236,00 |
| 04.06.2026 | 72,15 | 73,30 | 72,15 | 73,30 | 1,59% | 229,00 |
| 03.06.2026 | 73,40 | 73,70 | 72,10 | 72,15 | -0,89% | 83,00 |
| 02.06.2026 | 72,20 | 73,50 | 72,20 | 72,80 | -0,07% | 202,00 |
| 01.06.2026 | 72,95 | 73,70 | 72,35 | 72,85 | -0,82% | 261,00 |
| 29.05.2026 | 73,55 | 74,55 | 72,75 | 73,45 | -0,74% | 327,00 |
| 28.05.2026 | 74,80 | 74,80 | 72,40 | 74,00 | -1,66% | 158,00 |
| 27.05.2026 | 74,70 | 75,35 | 73,60 | 75,25 | 1,48% | 375,00 |
| 26.05.2026 | 75,05 | 75,30 | 73,55 | 74,15 | -2,50% | 285,00 |
| 25.05.2026 | 76,35 | 76,35 | 74,95 | 76,05 | 0,53% | 51,00 |
| 22.05.2026 | 75,40 | 76,40 | 74,95 | 75,65 | 1,27% | 231,00 |
| 21.05.2026 | 76,45 | 76,60 | 74,70 | 74,70 | -2,73% | 376,00 |
| 20.05.2026 | 75,40 | 76,80 | 74,85 | 76,80 | 2,33% | 630,00 |
| 19.05.2026 | 73,95 | 75,10 | 73,20 | 75,05 | 0,94% | 700,00 |
| 18.05.2026 | 72,55 | 74,35 | 71,75 | 74,35 | 1,64% | 397,00 |
| 15.05.2026 | 72,25 | 73,65 | 72,05 | 73,15 | 0,97% | 138,00 |
| 14.05.2026 | 71,75 | 72,85 | 71,35 | 72,45 | 0,98% | 440,00 |
| 13.05.2026 | 72,00 | 72,05 | 70,95 | 71,75 | -0,21% | 210,00 |
| 12.05.2026 | 71,20 | 72,10 | 70,45 | 71,90 | 0,42% | 1.190,00 |
| 11.05.2026 | 72,95 | 72,95 | 70,90 | 71,60 | -1,31% | 602,00 |
| 08.05.2026 | 73,20 | 73,30 | 71,80 | 72,55 | -0,75% | 138,00 |
| 07.05.2026 | 73,00 | 73,45 | 71,45 | 73,10 | 0,97% | 1.253,00 |
| 06.05.2026 | 73,15 | 73,40 | 72,05 | 72,40 | -0,28% | 299,00 |
| 05.05.2026 | 71,70 | 72,65 | 71,15 | 72,60 | 1,47% | 230,00 |
| 04.05.2026 | 72,90 | 73,25 | 70,90 | 71,55 | -1,38% | 415,00 |