73,475€
-1,24%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 73,85 | 74,80 | 72,80 | 73,73 | -0,91% | - |
| 28.05.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 0,34% | - |
| 27.05.2026 | 74,15 | 74,15 | 74,15 | 74,15 | 0,20% | - |
| 26.05.2026 | 75,35 | 75,35 | 74,00 | 74,00 | -2,25% | 113,00 |
| 25.05.2026 | 75,70 | 75,70 | 75,70 | 75,70 | 1,20% | - |
| 22.05.2026 | 74,80 | 74,80 | 74,80 | 74,80 | -0,80% | - |
| 21.05.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 0,40% | - |
| 20.05.2026 | 75,10 | 75,10 | 75,10 | 75,10 | 0,81% | - |
| 19.05.2026 | 72,80 | 74,50 | 72,80 | 74,50 | 3,47% | 227,00 |
| 18.05.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,55% | - |
| 15.05.2026 | 71,95 | 72,70 | 71,90 | 72,40 | 0,07% | 143,00 |
| 14.05.2026 | 72,35 | 72,35 | 72,35 | 72,35 | 0,91% | 3,00 |
| 13.05.2026 | 71,30 | 71,70 | 71,30 | 71,70 | 1,85% | 2,00 |
| 12.05.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -2,70% | - |
| 11.05.2026 | 72,35 | 72,35 | 72,35 | 72,35 | 0,21% | - |
| 08.05.2026 | 72,50 | 72,50 | 72,20 | 72,20 | -0,96% | 169,00 |
| 07.05.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 0,28% | 1,00 |
| 06.05.2026 | 72,15 | 72,70 | 72,15 | 72,70 | 2,25% | 228,00 |
| 05.05.2026 | 71,40 | 71,40 | 71,10 | 71,10 | -1,11% | 160,00 |
| 04.05.2026 | 72,90 | 72,90 | 71,90 | 71,90 | -1,10% | 221,00 |
| 30.04.2026 | 69,80 | 72,70 | 69,80 | 72,70 | 4,38% | 28,00 |
| 29.04.2026 | 68,95 | 69,65 | 68,70 | 69,65 | 2,80% | 88,00 |
| 28.04.2026 | 67,75 | 67,75 | 67,75 | 67,75 | 0,44% | - |
| 27.04.2026 | 67,45 | 67,45 | 67,45 | 67,45 | 0,07% | - |
| 24.04.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -0,74% | - |
| 23.04.2026 | 67,35 | 67,90 | 67,35 | 67,90 | -0,88% | 22,00 |
| 22.04.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -0,44% | - |
| 21.04.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 1,62% | - |
| 20.04.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -0,88% | - |
| 17.04.2026 | 67,45 | 68,30 | 67,45 | 68,30 | 1,49% | 134,00 |
| 16.04.2026 | 67,30 | 67,30 | 67,30 | 67,30 | -0,44% | - |
| 15.04.2026 | 67,25 | 67,60 | 67,25 | 67,60 | 1,43% | 1,00 |
| 14.04.2026 | 66,65 | 66,65 | 66,65 | 66,65 | -2,06% | - |
| 13.04.2026 | 68,05 | 68,05 | 68,05 | 68,05 | 0,52% | 15,00 |
| 10.04.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -0,44% | - |
| 09.04.2026 | 67,80 | 68,00 | 67,80 | 68,00 | -2,09% | 300,00 |
| 08.04.2026 | 70,15 | 70,15 | 68,30 | 69,45 | 1,31% | 40,00 |
| 07.04.2026 | 68,55 | 68,55 | 68,55 | 68,55 | 2,85% | - |
| 02.04.2026 | 66,65 | 66,65 | 66,65 | 66,65 | -2,63% | - |
| 01.04.2026 | 68,60 | 68,60 | 68,45 | 68,45 | 0,59% | 90,00 |
| 31.03.2026 | 68,65 | 68,65 | 68,05 | 68,05 | 1,72% | 7,00 |
| 30.03.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -0,15% | - |
| 27.03.2026 | 66,80 | 67,00 | 66,80 | 67,00 | 0,60% | 15,00 |
| 26.03.2026 | 66,80 | 67,40 | 66,60 | 66,60 | 0,68% | 473,00 |
| 25.03.2026 | 64,60 | 66,15 | 64,60 | 66,15 | 1,85% | 30,00 |
| 24.03.2026 | 64,80 | 64,95 | 64,80 | 64,95 | -0,84% | 50,00 |
| 23.03.2026 | 65,65 | 65,65 | 65,50 | 65,50 | -1,06% | 17,00 |
| 20.03.2026 | 66,20 | 66,20 | 66,20 | 66,20 | 0,76% | - |
| 19.03.2026 | 67,00 | 67,00 | 65,70 | 65,70 | -4,09% | 115,00 |
| 18.03.2026 | 69,00 | 69,00 | 68,50 | 68,50 | -0,72% | 500,00 |
| 17.03.2026 | 69,05 | 69,70 | 69,00 | 69,00 | -1,64% | 44,00 |
| 16.03.2026 | 70,15 | 70,15 | 70,15 | 70,15 | 0,94% | - |
| 13.03.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | - |
| 12.03.2026 | 69,55 | 70,00 | 69,55 | 70,00 | -0,43% | 400,00 |
| 11.03.2026 | 70,30 | 70,30 | 70,30 | 70,30 | 0,72% | - |
| 10.03.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 0,07% | - |
| 09.03.2026 | 69,50 | 69,75 | 69,50 | 69,75 | -1,34% | 29,00 |
| 06.03.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 0,93% | - |
| 05.03.2026 | 70,05 | 70,05 | 70,05 | 70,05 | -1,41% | - |
| 04.03.2026 | 71,05 | 71,05 | 71,05 | 71,05 | -3,07% | - |
| 03.03.2026 | 73,30 | 73,30 | 73,30 | 73,30 | -2,01% | - |
| 02.03.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 1,42% | - |
| 27.02.2026 | 73,75 | 73,75 | 73,75 | 73,75 | 0,48% | - |
| 26.02.2026 | 73,40 | 73,40 | 73,40 | 73,40 | 0,14% | - |
| 25.02.2026 | 74,55 | 74,55 | 73,30 | 73,30 | 1,03% | 25,00 |
| 24.02.2026 | 72,55 | 72,55 | 72,55 | 72,55 | -2,03% | - |
| 23.02.2026 | 73,15 | 74,05 | 73,15 | 74,05 | 0,47% | 27,00 |
| 20.02.2026 | 73,70 | 73,70 | 73,70 | 73,70 | 3,29% | - |
| 19.02.2026 | 71,35 | 71,35 | 71,35 | 71,35 | 0,35% | - |
| 18.02.2026 | 73,75 | 73,75 | 71,10 | 71,10 | -9,25% | 60,00 |
| 17.02.2026 | 78,35 | 78,35 | 78,35 | 78,35 | 0,06% | - |
| 16.02.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 0,38% | - |
| 13.02.2026 | 78,00 | 78,00 | 78,00 | 78,00 | 0,78% | - |
| 12.02.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -0,19% | - |
| 11.02.2026 | 77,65 | 77,65 | 77,55 | 77,55 | 0,00% | 30,00 |
| 10.02.2026 | 77,55 | 77,55 | 77,55 | 77,55 | 0,00% | - |
| 09.02.2026 | 77,05 | 77,55 | 77,05 | 77,55 | -0,51% | 80,00 |
| 06.02.2026 | 77,25 | 77,95 | 77,25 | 77,95 | 0,19% | 7,00 |
| 05.02.2026 | 77,60 | 77,80 | 77,60 | 77,80 | 2,10% | 157,00 |
| 04.02.2026 | 73,65 | 76,30 | 73,65 | 76,20 | 2,56% | 71,00 |
| 03.02.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -0,13% | 78,00 |
| 02.02.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -0,27% | - |
| 30.01.2026 | 73,20 | 74,60 | 73,20 | 74,60 | 2,83% | 375,00 |
| 29.01.2026 | 72,55 | 72,55 | 72,55 | 72,55 | -0,27% | - |
| 28.01.2026 | 72,75 | 72,75 | 72,75 | 72,75 | -0,61% | - |
| 27.01.2026 | 73,20 | 73,20 | 73,20 | 73,20 | 0,83% | - |
| 26.01.2026 | 72,60 | 72,60 | 72,60 | 72,60 | -1,29% | - |
| 23.01.2026 | 73,55 | 73,55 | 73,55 | 73,55 | 0,07% | - |
| 22.01.2026 | 73,95 | 74,15 | 73,50 | 73,50 | -1,61% | 20,00 |
| 21.01.2026 | 74,00 | 74,70 | 74,00 | 74,70 | 0,61% | 6,00 |
| 20.01.2026 | 74,25 | 74,25 | 74,25 | 74,25 | 0,54% | - |
| 19.01.2026 | 73,75 | 75,15 | 73,75 | 73,85 | -1,01% | 133,00 |
| 16.01.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 0,61% | - |
| 15.01.2026 | 74,40 | 74,80 | 74,15 | 74,15 | 0,07% | 121,00 |
| 14.01.2026 | 74,80 | 74,80 | 74,10 | 74,10 | -1,92% | 275,00 |
| 13.01.2026 | 74,50 | 75,55 | 74,50 | 75,55 | 1,27% | 12,00 |
| 12.01.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 1,22% | - |
| 09.01.2026 | 73,70 | 73,70 | 73,70 | 73,70 | 0,34% | - |
| 08.01.2026 | 73,45 | 73,45 | 73,45 | 73,45 | -0,07% | - |
| 07.01.2026 | 73,70 | 73,70 | 72,65 | 73,50 | -1,28% | 150,00 |