92,200€
0,93%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 90,65 | 90,65 | 86,35 | 87,10 | -3,76% | 268,00 |
| 14.11.2024 | 90,50 | 90,50 | 90,50 | 90,50 | 0,39% | - |
| 13.11.2024 | 90,80 | 90,80 | 90,15 | 90,15 | -0,44% | 38,00 |
| 12.11.2024 | 88,20 | 91,00 | 88,20 | 90,55 | 3,37% | 478,00 |
| 11.11.2024 | 88,50 | 88,50 | 87,60 | 87,60 | -1,35% | 451,00 |
| 08.11.2024 | 88,80 | 88,80 | 88,80 | 88,80 | -0,56% | - |
| 07.11.2024 | 91,25 | 91,25 | 89,30 | 89,30 | -2,24% | 12,00 |
| 06.11.2024 | 94,65 | 94,65 | 91,35 | 91,35 | -3,03% | 25,00 |
| 05.11.2024 | 94,20 | 94,20 | 94,20 | 94,20 | -0,48% | - |
| 04.11.2024 | 94,65 | 94,65 | 94,65 | 94,65 | 2,99% | - |
| 01.11.2024 | 91,90 | 91,90 | 91,90 | 91,90 | -0,11% | - |
| 31.10.2024 | 93,55 | 93,55 | 92,00 | 92,00 | -2,75% | 210,00 |
| 30.10.2024 | 94,60 | 94,60 | 94,60 | 94,60 | -1,61% | - |
| 29.10.2024 | 96,15 | 96,15 | 96,15 | 96,15 | 0,79% | - |
| 28.10.2024 | 95,35 | 95,40 | 94,95 | 95,40 | 0,53% | 223,00 |
| 25.10.2024 | 93,95 | 94,90 | 93,95 | 94,90 | 1,99% | 30,00 |
| 24.10.2024 | 93,05 | 93,05 | 93,05 | 93,05 | -0,32% | - |
| 23.10.2024 | 93,35 | 93,35 | 93,35 | 93,35 | 0,16% | - |
| 22.10.2024 | 93,20 | 93,20 | 93,20 | 93,20 | -0,05% | - |
| 21.10.2024 | 94,55 | 94,90 | 93,25 | 93,25 | -0,69% | 18,00 |
| 18.10.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -0,63% | - |
| 17.10.2024 | 94,50 | 94,50 | 94,50 | 94,50 | 1,94% | - |
| 16.10.2024 | 93,10 | 94,45 | 92,70 | 92,70 | -1,07% | 25,00 |
| 15.10.2024 | 93,70 | 93,70 | 93,70 | 93,70 | -1,16% | - |
| 14.10.2024 | 93,00 | 94,80 | 93,00 | 94,80 | 1,50% | 25,00 |
| 11.10.2024 | 93,40 | 93,40 | 93,40 | 93,40 | 1,85% | - |
| 10.10.2024 | 91,70 | 91,70 | 91,70 | 91,70 | 0,88% | - |
| 09.10.2024 | 90,90 | 90,90 | 90,90 | 90,90 | 1,00% | - |
| 08.10.2024 | 90,00 | 90,00 | 90,00 | 90,00 | -0,88% | - |
| 07.10.2024 | 89,65 | 91,00 | 89,65 | 90,80 | -0,22% | 241,00 |
| 04.10.2024 | 91,00 | 91,00 | 91,00 | 91,00 | -1,25% | - |
| 03.10.2024 | 92,15 | 92,15 | 92,15 | 92,15 | -0,70% | - |
| 02.10.2024 | 92,80 | 92,80 | 92,80 | 92,80 | -0,16% | 60,00 |
| 01.10.2024 | 92,95 | 92,95 | 92,95 | 92,95 | -0,91% | - |
| 30.09.2024 | 93,80 | 93,80 | 93,80 | 93,80 | 0,64% | - |
| 27.09.2024 | 93,55 | 93,55 | 93,20 | 93,20 | -0,43% | 80,00 |
| 26.09.2024 | 93,60 | 93,60 | 93,60 | 93,60 | 0,65% | - |
| 25.09.2024 | 90,10 | 93,00 | 90,10 | 93,00 | 1,03% | 91,00 |
| 24.09.2024 | 90,90 | 92,05 | 90,90 | 92,05 | 4,01% | 144,00 |
| 23.09.2024 | 88,85 | 88,85 | 88,50 | 88,50 | -1,06% | 200,00 |
| 20.09.2024 | 90,15 | 90,15 | 89,45 | 89,45 | -0,56% | 100,00 |
| 19.09.2024 | 90,30 | 90,30 | 89,95 | 89,95 | -0,06% | 44,00 |
| 18.09.2024 | 91,35 | 91,35 | 90,00 | 90,00 | -2,49% | 2.700,00 |
| 17.09.2024 | 91,75 | 93,30 | 91,75 | 92,30 | -0,11% | 64,00 |
| 16.09.2024 | 92,40 | 92,40 | 92,40 | 92,40 | 0,82% | - |
| 13.09.2024 | 91,65 | 91,65 | 91,65 | 91,65 | -0,11% | - |
| 12.09.2024 | 93,65 | 93,65 | 91,75 | 91,75 | -1,34% | 76,00 |
| 11.09.2024 | 94,65 | 94,65 | 93,00 | 93,00 | -2,11% | 450,00 |
| 10.09.2024 | 92,65 | 95,00 | 92,65 | 95,00 | 1,60% | 20,00 |
| 09.09.2024 | 91,80 | 93,50 | 91,80 | 93,50 | 0,65% | 145,00 |
| 06.09.2024 | 91,15 | 92,90 | 91,15 | 92,90 | 1,70% | 5,00 |
| 05.09.2024 | 91,35 | 91,35 | 91,35 | 91,35 | -0,16% | - |
| 04.09.2024 | 90,25 | 91,50 | 90,25 | 91,50 | 0,05% | 120,00 |
| 03.09.2024 | 90,45 | 91,45 | 90,45 | 91,45 | 1,22% | 60,00 |
| 02.09.2024 | 90,35 | 90,35 | 90,35 | 90,35 | 0,33% | - |
| 30.08.2024 | 88,65 | 90,05 | 88,65 | 90,05 | 3,62% | 25,00 |
| 29.08.2024 | 86,90 | 86,90 | 86,90 | 86,90 | -2,91% | - |
| 28.08.2024 | 88,55 | 89,50 | 88,55 | 89,50 | 0,17% | 100,00 |
| 27.08.2024 | 88,75 | 89,35 | 88,75 | 89,35 | 0,39% | 1.611,00 |
| 26.08.2024 | 88,80 | 89,00 | 88,80 | 89,00 | -0,34% | 100,00 |
| 23.08.2024 | 89,00 | 89,30 | 89,00 | 89,30 | -0,61% | 3,00 |
| 22.08.2024 | 88,25 | 89,85 | 88,25 | 89,85 | 2,16% | 237,00 |
| 21.08.2024 | 87,95 | 87,95 | 87,95 | 87,95 | -1,62% | - |
| 20.08.2024 | 89,40 | 89,40 | 89,40 | 89,40 | 0,90% | - |
| 19.08.2024 | 88,60 | 88,60 | 88,60 | 88,60 | 0,00% | - |
| 16.08.2024 | 88,60 | 88,60 | 88,60 | 88,60 | 0,45% | - |
| 15.08.2024 | 88,20 | 88,20 | 88,20 | 88,20 | 1,61% | - |
| 14.08.2024 | 86,80 | 86,80 | 86,80 | 86,80 | -0,23% | - |
| 13.08.2024 | 86,90 | 87,00 | 86,90 | 87,00 | 0,00% | 50,00 |
| 12.08.2024 | 87,00 | 87,00 | 87,00 | 87,00 | 1,64% | 12,00 |
| 09.08.2024 | 85,60 | 85,60 | 85,60 | 85,60 | -0,52% | - |
| 08.08.2024 | 86,05 | 86,05 | 86,05 | 86,05 | -0,81% | - |
| 07.08.2024 | 86,75 | 86,75 | 86,75 | 86,75 | -0,63% | - |
| 06.08.2024 | 87,30 | 87,30 | 87,30 | 87,30 | 0,75% | - |
| 05.08.2024 | 84,70 | 87,80 | 84,70 | 86,65 | 1,23% | 190,00 |