73,100€
-1,22%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 73,55 | 74,55 | 73,20 | 73,55 | -0,61% | 90,00 |
| 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 |
| 30.04.2026 | 70,20 | 73,95 | 70,20 | 72,55 | 2,54% | 1.200,00 |
| 29.04.2026 | 69,50 | 70,75 | 69,20 | 70,75 | 3,36% | 131,00 |
| 28.04.2026 | 67,60 | 68,75 | 67,60 | 68,45 | 0,74% | 191,00 |
| 27.04.2026 | 68,20 | 68,55 | 67,25 | 67,95 | -0,29% | 341,00 |
| 24.04.2026 | 68,10 | 68,75 | 67,45 | 68,15 | 0,29% | 198,00 |
| 23.04.2026 | 68,30 | 68,45 | 67,25 | 67,95 | -1,16% | 359,00 |
| 22.04.2026 | 69,35 | 69,35 | 67,45 | 68,75 | 0,95% | 267,00 |
| 21.04.2026 | 69,15 | 69,50 | 68,10 | 68,10 | -1,38% | 199,00 |
| 20.04.2026 | 67,70 | 69,80 | 67,30 | 69,05 | -0,29% | 277,00 |
| 17.04.2026 | 67,95 | 69,30 | 67,30 | 69,25 | 3,05% | 216,00 |
| 16.04.2026 | 68,10 | 68,15 | 67,05 | 67,20 | -1,03% | 163,00 |
| 15.04.2026 | 68,20 | 68,20 | 67,15 | 67,90 | 0,97% | 301,00 |
| 14.04.2026 | 67,15 | 68,00 | 67,00 | 67,25 | -0,15% | 380,00 |
| 13.04.2026 | 67,20 | 68,00 | 66,90 | 67,35 | -0,74% | 1.299,00 |
| 10.04.2026 | 68,25 | 68,40 | 67,55 | 67,85 | -0,15% | 245,00 |
| 09.04.2026 | 68,25 | 68,60 | 67,05 | 67,95 | -2,37% | 590,00 |
| 08.04.2026 | 70,45 | 71,90 | 68,70 | 69,60 | 1,46% | 518,00 |
| 07.04.2026 | 68,90 | 69,60 | 68,50 | 68,60 | -0,22% | 349,00 |
| 02.04.2026 | 67,95 | 69,05 | 66,65 | 68,75 | 0,15% | 342,00 |
| 01.04.2026 | 69,10 | 69,65 | 68,45 | 68,65 | -0,36% | 598,00 |
| 31.03.2026 | 69,70 | 69,70 | 67,95 | 68,90 | 0,22% | 318,00 |
| 30.03.2026 | 67,75 | 68,80 | 66,90 | 68,75 | 2,15% | 751,00 |
| 27.03.2026 | 67,65 | 67,75 | 66,45 | 67,30 | -0,22% | 814,00 |
| 26.03.2026 | 67,80 | 67,85 | 66,55 | 67,45 | -0,37% | 398,00 |
| 25.03.2026 | 65,10 | 67,75 | 65,10 | 67,70 | 3,99% | 905,00 |
| 24.03.2026 | 64,55 | 65,45 | 64,45 | 65,10 | -0,84% | 484,00 |
| 23.03.2026 | 65,90 | 66,45 | 64,95 | 65,65 | -1,43% | 1.180,00 |
| 20.03.2026 | 66,80 | 67,45 | 66,05 | 66,60 | 0,53% | 586,00 |
| 19.03.2026 | 67,95 | 67,95 | 66,05 | 66,25 | -2,57% | 985,00 |
| 18.03.2026 | 69,75 | 69,75 | 67,05 | 68,00 | -1,73% | 1.461,00 |
| 17.03.2026 | 69,30 | 69,55 | 68,65 | 69,20 | -0,86% | 308,00 |
| 16.03.2026 | 70,40 | 70,95 | 68,70 | 69,80 | -0,92% | 633,00 |
| 13.03.2026 | 69,85 | 70,45 | 69,05 | 70,45 | 0,64% | 667,00 |
| 12.03.2026 | 69,85 | 70,80 | 69,35 | 70,00 | -0,78% | 445,00 |
| 11.03.2026 | 70,70 | 71,35 | 69,35 | 70,55 | -0,84% | 596,00 |
| 10.03.2026 | 70,05 | 71,15 | 69,00 | 71,15 | 1,07% | 454,00 |
| 09.03.2026 | 70,05 | 70,95 | 68,75 | 70,40 | -1,61% | 732,00 |
| 06.03.2026 | 71,00 | 71,55 | 70,00 | 71,55 | 0,14% | 530,00 |
| 05.03.2026 | 70,60 | 71,90 | 70,15 | 71,45 | 0,21% | 1.208,00 |
| 04.03.2026 | 71,70 | 71,70 | 70,60 | 71,30 | -1,31% | 961,00 |
| 03.03.2026 | 73,60 | 73,60 | 71,20 | 72,25 | -1,77% | 654,00 |
| 02.03.2026 | 74,75 | 75,40 | 73,55 | 73,55 | -2,26% | 754,00 |
| 27.02.2026 | 74,50 | 75,90 | 73,80 | 75,25 | 0,94% | 412,00 |
| 26.02.2026 | 73,85 | 75,10 | 73,20 | 74,55 | 1,22% | 1.449,00 |
| 25.02.2026 | 75,45 | 75,45 | 73,50 | 73,65 | -2,39% | 1.568,00 |
| 24.02.2026 | 73,55 | 75,85 | 73,40 | 75,45 | 2,72% | 13.231,00 |
| 23.02.2026 | 73,05 | 74,40 | 72,65 | 73,45 | 0,89% | 2.850,00 |
| 20.02.2026 | 74,60 | 74,60 | 72,80 | 72,80 | -1,22% | 179,00 |
| 19.02.2026 | 72,00 | 74,50 | 71,60 | 73,70 | 2,43% | 908,00 |
| 18.02.2026 | 74,85 | 74,85 | 70,75 | 71,95 | -3,75% | 2.533,00 |
| 17.02.2026 | 77,95 | 78,75 | 74,00 | 74,75 | -4,59% | 1.701,00 |
| 16.02.2026 | 79,00 | 79,20 | 77,20 | 78,35 | -0,76% | 205,00 |
| 13.02.2026 | 78,80 | 78,95 | 77,55 | 78,95 | 0,57% | 909,00 |
| 12.02.2026 | 77,55 | 78,85 | 77,20 | 78,50 | 0,71% | 378,00 |
| 11.02.2026 | 78,45 | 78,95 | 77,40 | 77,95 | -1,02% | 540,00 |
| 10.02.2026 | 78,15 | 79,20 | 77,40 | 78,75 | 0,57% | 149,00 |
| 09.02.2026 | 77,50 | 78,30 | 76,95 | 78,30 | 1,10% | 631,00 |
| 06.02.2026 | 77,85 | 78,20 | 76,90 | 77,45 | -0,39% | 500,00 |
| 05.02.2026 | 78,30 | 78,65 | 76,35 | 77,75 | -0,45% | 557,00 |
| 04.02.2026 | 74,35 | 78,15 | 73,65 | 78,10 | 5,83% | 1.274,00 |
| 03.02.2026 | 75,40 | 75,45 | 72,90 | 73,80 | -1,93% | 484,00 |
| 02.02.2026 | 74,55 | 75,65 | 73,85 | 75,25 | 1,01% | 444,00 |
| 30.01.2026 | 73,35 | 75,30 | 73,35 | 74,50 | 1,57% | 1.978,00 |
| 29.01.2026 | 72,55 | 73,50 | 72,05 | 73,35 | 0,62% | 439,00 |
| 28.01.2026 | 73,85 | 73,85 | 72,40 | 72,90 | 0,48% | 329,00 |
| 27.01.2026 | 74,25 | 74,25 | 72,55 | 72,55 | -1,96% | 686,00 |
| 26.01.2026 | 72,95 | 74,20 | 72,35 | 74,00 | 1,23% | 398,00 |
| 23.01.2026 | 74,25 | 74,25 | 72,75 | 73,10 | -1,68% | 663,00 |
| 22.01.2026 | 74,00 | 74,70 | 73,90 | 74,35 | -0,20% | 872,00 |
| 21.01.2026 | 74,45 | 74,50 | 73,95 | 74,50 | 0,07% | 1.138,00 |
| 20.01.2026 | 75,05 | 75,05 | 74,10 | 74,45 | 0,00% | 192,00 |
| 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 |