92,400€
-0,48%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 92,50 | 92,95 | 91,00 | 91,85 | -1,08% | 352,00 |
| 19.12.2024 | 92,00 | 93,00 | 91,40 | 92,85 | 0,92% | 352,00 |
| 18.12.2024 | 91,20 | 92,90 | 90,85 | 92,00 | 0,88% | 137,00 |
| 17.12.2024 | 91,50 | 93,55 | 90,60 | 91,20 | -0,27% | 624,00 |
| 16.12.2024 | 92,00 | 92,25 | 90,40 | 91,45 | 0,05% | 280,00 |
| 13.12.2024 | 91,40 | 92,40 | 91,10 | 91,40 | 0,16% | 331,00 |
| 12.12.2024 | 90,50 | 91,50 | 90,10 | 91,25 | 0,27% | 463,00 |
| 11.12.2024 | 90,55 | 91,00 | 89,35 | 91,00 | 1,79% | 30,00 |
| 10.12.2024 | 88,80 | 90,55 | 88,80 | 89,40 | 0,56% | 585,00 |
| 09.12.2024 | 89,65 | 89,65 | 88,20 | 88,90 | -0,56% | 1.183,00 |
| 06.12.2024 | 91,05 | 91,30 | 89,05 | 89,40 | -2,03% | 405,00 |
| 05.12.2024 | 91,95 | 91,95 | 89,95 | 91,25 | -0,27% | 123,00 |
| 04.12.2024 | 90,60 | 91,95 | 90,60 | 91,50 | 0,99% | 175,00 |
| 03.12.2024 | 91,95 | 91,95 | 90,60 | 90,60 | -0,44% | 22,00 |
| 02.12.2024 | 92,10 | 92,10 | 90,05 | 91,00 | -1,83% | 140,00 |
| 29.11.2024 | 90,45 | 92,70 | 89,40 | 92,70 | 2,21% | 451,00 |
| 28.11.2024 | 89,40 | 90,70 | 89,40 | 90,70 | 2,37% | 662,00 |
| 27.11.2024 | 89,50 | 90,75 | 88,00 | 88,60 | -1,23% | 55,00 |
| 26.11.2024 | 88,75 | 89,70 | 87,60 | 89,70 | 0,56% | 58,00 |
| 25.11.2024 | 89,05 | 89,65 | 88,95 | 89,20 | 0,17% | 111,00 |
| 22.11.2024 | 86,45 | 89,05 | 86,45 | 89,05 | 3,37% | 438,00 |
| 21.11.2024 | 86,65 | 87,25 | 84,95 | 86,15 | -1,37% | 459,00 |
| 20.11.2024 | 87,70 | 88,15 | 86,35 | 87,35 | 1,22% | 10,00 |
| 19.11.2024 | 86,85 | 87,50 | 85,60 | 86,30 | -0,69% | 85,00 |
| 18.11.2024 | 87,30 | 88,35 | 86,20 | 86,90 | -1,14% | 54,00 |
| 15.11.2024 | 92,10 | 92,10 | 86,85 | 87,90 | -4,97% | 1.208,00 |
| 14.11.2024 | 90,60 | 92,50 | 89,80 | 92,50 | 2,32% | 2.349,00 |
| 13.11.2024 | 90,35 | 91,75 | 90,15 | 90,40 | -1,20% | 562,00 |
| 12.11.2024 | 88,15 | 92,30 | 88,15 | 91,50 | 4,27% | 635,00 |
| 11.11.2024 | 89,40 | 89,40 | 87,40 | 87,75 | -1,40% | 407,00 |
| 08.11.2024 | 89,40 | 89,85 | 88,60 | 89,00 | -0,50% | 171,00 |
| 07.11.2024 | 91,50 | 91,60 | 88,50 | 89,45 | -2,19% | 1.310,00 |
| 06.11.2024 | 94,55 | 94,80 | 91,45 | 91,45 | -2,66% | 123,00 |
| 05.11.2024 | 94,20 | 95,70 | 93,95 | 93,95 | 0,11% | 231,00 |
| 04.11.2024 | 94,35 | 95,30 | 93,85 | 93,85 | -0,16% | 1.562,00 |
| 01.11.2024 | 92,45 | 95,10 | 91,85 | 94,00 | 1,73% | 383,00 |
| 31.10.2024 | 93,80 | 93,80 | 91,30 | 92,40 | -2,07% | 545,00 |
| 30.10.2024 | 95,05 | 95,05 | 94,35 | 94,35 | 0,16% | 7,00 |
| 29.10.2024 | 95,90 | 96,20 | 94,20 | 94,20 | -1,62% | 129,00 |
| 28.10.2024 | 95,15 | 95,80 | 94,65 | 95,75 | 1,59% | 676,00 |
| 25.10.2024 | 94,00 | 95,15 | 93,95 | 94,25 | 0,32% | 784,00 |
| 24.10.2024 | 94,40 | 95,20 | 93,30 | 93,95 | -0,11% | 188,00 |
| 23.10.2024 | 95,10 | 95,10 | 92,75 | 94,05 | -0,90% | 50,00 |
| 22.10.2024 | 94,50 | 95,15 | 93,80 | 94,90 | 0,21% | 840,00 |
| 21.10.2024 | 94,75 | 94,75 | 93,85 | 94,70 | -0,11% | 459,00 |
| 18.10.2024 | 95,25 | 95,65 | 94,10 | 94,80 | -0,68% | 320,00 |
| 17.10.2024 | 94,70 | 95,45 | 93,85 | 95,45 | 1,76% | 101,00 |
| 16.10.2024 | 93,45 | 95,10 | 93,45 | 93,80 | 0,32% | 89,00 |
| 15.10.2024 | 94,90 | 94,95 | 92,40 | 93,50 | -1,48% | 1.960,00 |
| 14.10.2024 | 94,20 | 95,05 | 93,45 | 94,90 | 0,64% | 510,00 |
| 11.10.2024 | 94,60 | 94,60 | 92,65 | 94,30 | -0,53% | 69,00 |
| 10.10.2024 | 92,15 | 94,90 | 92,15 | 94,80 | 1,99% | 329,00 |
| 09.10.2024 | 90,85 | 93,80 | 90,85 | 92,95 | 0,87% | 334,00 |
| 08.10.2024 | 90,45 | 92,15 | 90,05 | 92,15 | 1,38% | 328,00 |
| 07.10.2024 | 91,05 | 91,25 | 90,65 | 90,90 | 0,44% | 441,00 |
| 04.10.2024 | 92,15 | 92,15 | 90,10 | 90,50 | -1,84% | 276,00 |
| 03.10.2024 | 92,80 | 92,95 | 92,20 | 92,20 | -0,91% | 12,00 |
| 02.10.2024 | 93,80 | 93,80 | 92,30 | 93,05 | -0,69% | 707,00 |
| 01.10.2024 | 94,15 | 94,70 | 92,65 | 93,70 | 0,97% | 252,00 |
| 30.09.2024 | 94,70 | 94,70 | 92,80 | 92,80 | -1,75% | 67,00 |
| 27.09.2024 | 94,75 | 94,75 | 93,45 | 94,45 | -0,37% | 279,00 |
| 26.09.2024 | 94,00 | 94,80 | 92,15 | 94,80 | 2,49% | 241,00 |
| 25.09.2024 | 91,45 | 93,80 | 91,45 | 92,50 | 2,49% | 772,00 |
| 24.09.2024 | 92,00 | 92,35 | 90,25 | 90,25 | -1,58% | 120,00 |
| 23.09.2024 | 88,95 | 91,85 | 88,95 | 91,70 | 2,29% | 116,00 |
| 20.09.2024 | 91,30 | 91,30 | 89,25 | 89,65 | -2,18% | 465,00 |
| 19.09.2024 | 90,55 | 91,75 | 89,90 | 91,65 | 0,77% | 6.129,00 |
| 18.09.2024 | 92,50 | 92,60 | 89,90 | 90,95 | -1,89% | 147,00 |
| 17.09.2024 | 93,65 | 93,65 | 91,90 | 92,70 | 0,27% | 150,00 |
| 16.09.2024 | 92,65 | 93,95 | 91,45 | 92,45 | -0,11% | 364,00 |
| 13.09.2024 | 92,80 | 92,80 | 92,40 | 92,55 | -0,38% | 188,00 |
| 12.09.2024 | 94,45 | 94,45 | 91,15 | 92,90 | -0,59% | 60,00 |
| 11.09.2024 | 95,90 | 96,20 | 91,90 | 93,45 | -1,99% | 789,00 |
| 10.09.2024 | 93,80 | 97,00 | 93,80 | 95,35 | 1,92% | 1.850,00 |
| 09.09.2024 | 92,50 | 94,00 | 91,80 | 93,55 | 1,52% | 510,00 |
| 06.09.2024 | 91,10 | 93,55 | 91,10 | 92,15 | 0,22% | 147,00 |
| 05.09.2024 | 92,05 | 92,80 | 91,30 | 91,95 | -0,27% | 163,00 |
| 04.09.2024 | 91,40 | 92,20 | 90,35 | 92,20 | 1,04% | 238,00 |
| 03.09.2024 | 90,85 | 91,95 | 90,85 | 91,25 | 0,83% | 345,00 |
| 02.09.2024 | 90,40 | 91,05 | 90,40 | 90,50 | -0,77% | 68,00 |
| 30.08.2024 | 88,75 | 91,40 | 88,75 | 91,20 | 2,70% | 561,00 |
| 29.08.2024 | 89,40 | 90,40 | 88,70 | 88,80 | 0,17% | 1.579,00 |
| 28.08.2024 | 89,50 | 89,60 | 88,65 | 88,65 | -1,01% | 216,00 |
| 27.08.2024 | 88,90 | 89,55 | 88,90 | 89,55 | 0,45% | 645,00 |
| 26.08.2024 | 90,40 | 90,40 | 89,15 | 89,15 | 0,22% | 300,00 |
| 23.08.2024 | 90,05 | 90,05 | 88,95 | 88,95 | -0,84% | 1.906,00 |
| 22.08.2024 | 89,50 | 89,70 | 88,70 | 89,70 | 0,34% | 565,00 |
| 21.08.2024 | 88,65 | 89,40 | 88,25 | 89,40 | 0,39% | 1.050,00 |
| 20.08.2024 | 90,55 | 90,55 | 88,70 | 89,05 | -0,45% | 193,00 |
| 19.08.2024 | 88,70 | 90,20 | 88,70 | 89,45 | 0,85% | 394,00 |
| 16.08.2024 | 88,70 | 89,45 | 88,70 | 88,70 | -0,84% | 280,00 |
| 15.08.2024 | 88,70 | 89,45 | 88,70 | 89,45 | 0,28% | 425,00 |
| 14.08.2024 | 87,50 | 89,20 | 87,50 | 89,20 | 2,71% | 506,00 |
| 13.08.2024 | 86,70 | 86,85 | 86,70 | 86,85 | 0,23% | 38,00 |
| 12.08.2024 | 85,95 | 87,50 | 85,95 | 86,65 | 1,05% | 181,00 |
| 09.08.2024 | 85,85 | 86,90 | 85,75 | 85,75 | -0,46% | 404,00 |
| 08.08.2024 | 86,85 | 86,85 | 85,45 | 86,15 | -1,49% | 102,00 |
| 07.08.2024 | 87,70 | 87,70 | 86,20 | 87,45 | 0,98% | 339,00 |
| 06.08.2024 | 87,65 | 89,00 | 86,60 | 86,60 | -1,42% | 1.247,00 |
| 05.08.2024 | 87,50 | 88,25 | 86,80 | 87,85 | 0,46% | 5.245,00 |