91,450€
0,61%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 89,45 | 91,75 | 89,45 | 91,75 | 0,94% | 25,00 |
| 10.04.2025 | 90,90 | 90,90 | 90,90 | 90,90 | -2,62% | - |
| 09.04.2025 | 93,35 | 93,35 | 93,35 | 93,35 | -0,43% | - |
| 08.04.2025 | 93,75 | 93,75 | 93,75 | 93,75 | 0,54% | - |
| 07.04.2025 | 90,35 | 94,70 | 90,35 | 93,25 | -5,86% | 285,00 |
| 04.04.2025 | 99,05 | 99,05 | 99,05 | 99,05 | 7,84% | - |
| 03.04.2025 | 91,85 | 91,85 | 91,85 | 91,85 | -5,02% | - |
| 02.04.2025 | 96,70 | 96,70 | 96,70 | 96,70 | -0,51% | - |
| 01.04.2025 | 96,75 | 97,20 | 96,75 | 97,20 | 1,14% | 80,00 |
| 31.03.2025 | 96,10 | 96,10 | 96,10 | 96,10 | 0,95% | 56,00 |
| 28.03.2025 | 95,20 | 95,20 | 95,20 | 95,20 | 1,22% | - |
| 27.03.2025 | 94,05 | 94,05 | 94,05 | 94,05 | 0,80% | - |
| 26.03.2025 | 93,30 | 93,30 | 93,30 | 93,30 | -0,27% | - |
| 25.03.2025 | 93,55 | 93,55 | 93,55 | 93,55 | -1,06% | 200,00 |
| 24.03.2025 | 96,60 | 96,60 | 94,55 | 94,55 | -0,99% | 350,00 |
| 21.03.2025 | 95,50 | 95,50 | 95,50 | 95,50 | 0,32% | - |
| 20.03.2025 | 95,20 | 95,20 | 95,20 | 95,20 | -0,78% | - |
| 19.03.2025 | 95,20 | 95,95 | 95,20 | 95,95 | -0,57% | 50,00 |
| 18.03.2025 | 96,05 | 96,50 | 96,05 | 96,50 | 0,52% | 103,00 |
| 17.03.2025 | 96,00 | 96,00 | 95,20 | 96,00 | 0,37% | 300,00 |
| 14.03.2025 | 95,50 | 95,65 | 95,50 | 95,65 | 1,86% | 16,00 |
| 13.03.2025 | 93,90 | 93,90 | 93,90 | 93,90 | -1,16% | - |
| 12.03.2025 | 95,00 | 95,00 | 95,00 | 95,00 | -2,16% | - |
| 11.03.2025 | 97,10 | 97,10 | 97,10 | 97,10 | 0,10% | - |
| 10.03.2025 | 97,00 | 97,00 | 97,00 | 97,00 | 0,05% | - |
| 07.03.2025 | 96,95 | 96,95 | 96,95 | 96,95 | -2,66% | - |
| 06.03.2025 | 98,65 | 99,60 | 98,65 | 99,60 | -3,02% | 10,00 |
| 05.03.2025 | 103,60 | 103,60 | 101,70 | 102,70 | -0,77% | 100,00 |
| 04.03.2025 | 101,90 | 103,50 | 101,90 | 103,50 | 1,37% | 210,00 |
| 03.03.2025 | 101,50 | 102,10 | 101,50 | 102,10 | 3,03% | 220,00 |
| 28.02.2025 | 99,10 | 99,10 | 99,10 | 99,10 | -0,30% | - |
| 27.02.2025 | 99,40 | 99,40 | 99,40 | 99,40 | -1,09% | 50,00 |
| 26.02.2025 | 100,50 | 100,50 | 100,50 | 100,50 | 0,65% | - |
| 25.02.2025 | 99,85 | 99,85 | 99,85 | 99,85 | 1,32% | - |
| 24.02.2025 | 97,45 | 98,60 | 97,45 | 98,55 | 0,77% | 300,00 |
| 21.02.2025 | 96,80 | 97,80 | 96,80 | 97,80 | 0,00% | 53,00 |
| 20.02.2025 | 97,80 | 97,80 | 97,80 | 97,80 | 1,19% | - |
| 19.02.2025 | 96,65 | 96,65 | 96,65 | 96,65 | -1,78% | - |
| 18.02.2025 | 98,35 | 99,10 | 97,80 | 98,40 | -0,66% | 440,00 |
| 17.02.2025 | 99,05 | 99,05 | 99,05 | 99,05 | -0,05% | 10,00 |
| 14.02.2025 | 99,10 | 99,10 | 99,10 | 99,10 | 0,66% | - |
| 13.02.2025 | 98,45 | 98,45 | 98,45 | 98,45 | -0,25% | - |
| 12.02.2025 | 99,15 | 99,15 | 98,70 | 98,70 | -0,30% | 50,00 |
| 11.02.2025 | 98,55 | 99,00 | 98,55 | 99,00 | 0,76% | 100,00 |
| 10.02.2025 | 98,25 | 98,25 | 98,25 | 98,25 | -0,41% | - |
| 07.02.2025 | 98,65 | 98,65 | 98,65 | 98,65 | -0,60% | - |
| 06.02.2025 | 99,25 | 99,25 | 99,25 | 99,25 | 1,28% | - |
| 05.02.2025 | 98,00 | 98,00 | 98,00 | 98,00 | -1,01% | - |
| 04.02.2025 | 99,00 | 99,00 | 99,00 | 99,00 | 0,71% | 32,00 |
| 03.02.2025 | 98,60 | 98,60 | 98,30 | 98,30 | -2,67% | 150,00 |
| 31.01.2025 | 101,00 | 101,00 | 101,00 | 101,00 | 0,90% | - |
| 30.01.2025 | 100,10 | 100,10 | 100,10 | 100,10 | -0,40% | - |
| 29.01.2025 | 100,50 | 100,50 | 100,50 | 100,50 | 0,20% | - |
| 28.01.2025 | 96,75 | 100,30 | 96,75 | 100,30 | 3,03% | 647,00 |
| 27.01.2025 | 95,15 | 97,35 | 95,15 | 97,35 | 2,31% | 58,00 |
| 24.01.2025 | 96,00 | 96,00 | 95,15 | 95,15 | -0,21% | 180,00 |
| 23.01.2025 | 95,55 | 95,55 | 95,35 | 95,35 | 0,00% | 80,00 |
| 22.01.2025 | 95,35 | 95,35 | 95,35 | 95,35 | 0,42% | - |
| 21.01.2025 | 93,75 | 94,95 | 93,75 | 94,95 | 1,93% | 509,00 |
| 20.01.2025 | 93,15 | 93,15 | 93,15 | 93,15 | 0,38% | - |
| 17.01.2025 | 92,80 | 92,80 | 92,80 | 92,80 | 1,53% | - |
| 16.01.2025 | 91,40 | 91,40 | 91,40 | 91,40 | -0,11% | - |
| 15.01.2025 | 91,50 | 91,50 | 91,50 | 91,50 | -1,82% | - |
| 14.01.2025 | 92,80 | 93,20 | 92,80 | 93,20 | 1,19% | 10,00 |
| 13.01.2025 | 92,10 | 92,10 | 92,10 | 92,10 | -2,23% | - |
| 10.01.2025 | 94,20 | 94,20 | 94,20 | 94,20 | 0,69% | - |
| 09.01.2025 | 93,55 | 93,55 | 93,55 | 93,55 | -0,27% | - |
| 08.01.2025 | 93,50 | 93,80 | 93,50 | 93,80 | 0,21% | 75,00 |
| 07.01.2025 | 93,25 | 94,10 | 93,25 | 93,60 | 0,16% | 120,00 |
| 06.01.2025 | 93,45 | 93,45 | 93,45 | 93,45 | -0,64% | - |
| 03.01.2025 | 93,85 | 94,05 | 93,60 | 94,05 | 1,24% | 85,00 |
| 02.01.2025 | 92,90 | 92,90 | 92,90 | 92,90 | 1,31% | - |
| 30.12.2024 | 91,70 | 91,70 | 91,70 | 91,70 | -0,05% | - |
| 27.12.2024 | 91,55 | 91,75 | 91,55 | 91,75 | -0,92% | 122,00 |
| 23.12.2024 | 91,95 | 92,60 | 91,95 | 92,60 | 0,65% | 30,00 |
| 20.12.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 0,71% | - |
| 19.12.2024 | 91,35 | 91,35 | 91,35 | 91,35 | -1,08% | - |
| 18.12.2024 | 92,55 | 92,60 | 92,35 | 92,35 | 0,38% | 200,00 |
| 17.12.2024 | 90,90 | 92,45 | 90,90 | 92,00 | 0,38% | 160,00 |
| 16.12.2024 | 91,65 | 91,65 | 91,65 | 91,65 | -0,05% | - |
| 13.12.2024 | 90,90 | 91,70 | 90,75 | 91,70 | 0,49% | 205,00 |
| 12.12.2024 | 90,60 | 91,25 | 90,30 | 91,25 | 2,13% | 100,00 |
| 11.12.2024 | 89,35 | 89,35 | 89,35 | 89,35 | 0,85% | - |
| 10.12.2024 | 87,70 | 88,95 | 87,70 | 88,60 | -0,51% | 284,00 |
| 09.12.2024 | 89,05 | 89,05 | 89,05 | 89,05 | -0,84% | - |
| 06.12.2024 | 90,20 | 90,50 | 89,80 | 89,80 | -2,07% | 121,00 |
| 05.12.2024 | 91,70 | 91,70 | 91,70 | 91,70 | 1,83% | - |
| 04.12.2024 | 89,85 | 90,05 | 89,85 | 90,05 | -0,55% | 40,00 |
| 03.12.2024 | 90,55 | 90,55 | 90,55 | 90,55 | -1,31% | - |
| 02.12.2024 | 91,75 | 91,75 | 91,75 | 91,75 | 0,99% | - |
| 29.11.2024 | 89,70 | 90,85 | 89,70 | 90,85 | 2,08% | 69,00 |
| 28.11.2024 | 89,00 | 89,00 | 89,00 | 89,00 | -0,67% | - |
| 27.11.2024 | 89,60 | 89,60 | 89,60 | 89,60 | -0,33% | - |
| 26.11.2024 | 88,40 | 89,90 | 88,40 | 89,90 | 1,01% | 44,00 |
| 25.11.2024 | 88,40 | 89,00 | 88,40 | 89,00 | 2,36% | 256,00 |
| 22.11.2024 | 86,95 | 86,95 | 86,95 | 86,95 | -0,74% | - |
| 21.11.2024 | 87,60 | 87,60 | 87,60 | 87,60 | 1,57% | - |
| 20.11.2024 | 86,25 | 86,25 | 86,25 | 86,25 | 0,58% | - |
| 19.11.2024 | 87,00 | 87,00 | 85,75 | 85,75 | -1,89% | 74,00 |
| 18.11.2024 | 87,40 | 87,40 | 87,40 | 87,40 | 0,34% | 10,00 |