114,325€
0,13%
Echtzeit-Aktienkurs KERRY GRP PLC A EO-,125
Bid:
Ask:
Aktienkurse zur KERRY GRP PLC A EO-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 113,48 | 115,53 | 113,48 | 114,38 | -0,41% | - |
| 16.12.2021 | 114,53 | 115,13 | 113,35 | 114,85 | 0,46% | - |
| 15.12.2021 | 112,98 | 115,13 | 112,98 | 114,33 | 0,77% | - |
| 14.12.2021 | 114,45 | 116,18 | 112,53 | 113,45 | -1,80% | - |
| 13.12.2021 | 115,63 | 117,88 | 114,00 | 115,53 | 0,90% | - |
| 10.12.2021 | 114,95 | 115,80 | 111,38 | 114,50 | 1,60% | - |
| 09.12.2021 | 109,55 | 113,45 | 109,43 | 112,70 | 2,90% | - |
| 08.12.2021 | 109,55 | 111,40 | 107,75 | 109,53 | 0,23% | - |
| 07.12.2021 | 110,15 | 110,98 | 108,23 | 109,28 | -0,75% | - |
| 06.12.2021 | 107,68 | 111,15 | 107,38 | 110,10 | 1,45% | - |
| 03.12.2021 | 109,48 | 109,88 | 106,95 | 108,53 | -0,64% | - |
| 02.12.2021 | 108,90 | 110,10 | 105,95 | 109,23 | 0,69% | - |
| 01.12.2021 | 109,75 | 109,75 | 105,90 | 108,48 | -0,53% | - |
| 30.11.2021 | 110,43 | 111,33 | 106,85 | 109,05 | 0,41% | - |
| 29.11.2021 | 109,95 | 109,98 | 106,35 | 108,60 | 0,39% | - |
| 26.11.2021 | 109,70 | 109,70 | 106,10 | 108,18 | -1,66% | - |
| 25.11.2021 | 109,88 | 111,90 | 108,18 | 110,00 | -0,68% | - |
| 24.11.2021 | 112,85 | 112,85 | 108,35 | 110,75 | -3,02% | - |
| 23.11.2021 | 115,53 | 116,35 | 112,88 | 114,20 | -1,25% | - |
| 22.11.2021 | 114,90 | 116,68 | 113,35 | 115,65 | 0,37% | - |
| 19.11.2021 | 112,20 | 116,60 | 111,85 | 115,23 | 1,83% | - |
| 18.11.2021 | 111,63 | 114,45 | 110,45 | 113,15 | 0,22% | - |
| 17.11.2021 | 112,45 | 114,95 | 111,70 | 112,90 | -1,22% | - |
| 16.11.2021 | 113,15 | 116,05 | 113,10 | 114,30 | 0,22% | - |
| 15.11.2021 | 117,73 | 117,73 | 112,98 | 114,05 | -1,23% | - |
| 12.11.2021 | 115,28 | 116,68 | 113,63 | 115,48 | -0,02% | - |
| 11.11.2021 | 115,88 | 117,03 | 113,98 | 115,50 | -0,86% | - |
| 10.11.2021 | 114,10 | 117,48 | 113,80 | 116,50 | 0,04% | - |
| 09.11.2021 | 114,30 | 116,45 | 112,93 | 116,45 | 2,13% | - |
| 08.11.2021 | 112,95 | 115,70 | 112,35 | 114,03 | -0,76% | - |
| 05.11.2021 | 115,98 | 116,63 | 112,33 | 114,90 | -0,69% | - |
| 04.11.2021 | 115,05 | 117,40 | 114,30 | 115,70 | -0,81% | - |
| 03.11.2021 | 114,00 | 118,80 | 114,00 | 116,65 | 0,45% | - |
| 02.11.2021 | 112,61 | 117,30 | 112,61 | 116,13 | 0,02% | - |
| 01.11.2021 | 115,93 | 116,80 | 114,30 | 116,10 | -0,11% | - |
| 29.10.2021 | 117,35 | 118,48 | 114,80 | 116,23 | -0,66% | - |
| 28.10.2021 | 116,95 | 118,30 | 114,73 | 117,00 | -0,72% | - |
| 27.10.2021 | 114,48 | 119,08 | 114,35 | 117,85 | 1,31% | - |
| 26.10.2021 | 114,83 | 117,48 | 114,25 | 116,33 | -0,06% | - |
| 25.10.2021 | 115,51 | 117,88 | 113,98 | 116,40 | 1,37% | - |
| 22.10.2021 | 113,95 | 116,95 | 113,80 | 114,83 | -0,99% | - |
| 21.10.2021 | 114,35 | 117,78 | 113,90 | 115,98 | -0,56% | - |
| 20.10.2021 | 114,30 | 117,83 | 112,93 | 116,63 | 2,39% | - |
| 19.10.2021 | 112,90 | 115,45 | 112,55 | 113,90 | 0,57% | - |
| 18.10.2021 | 113,43 | 117,35 | 112,38 | 113,25 | -1,80% | - |
| 15.10.2021 | 118,78 | 118,78 | 113,78 | 115,33 | -1,70% | - |
| 14.10.2021 | 117,75 | 119,20 | 115,08 | 117,33 | 0,09% | - |
| 13.10.2021 | 115,40 | 119,70 | 115,33 | 117,23 | 0,77% | - |
| 12.10.2021 | 116,00 | 118,63 | 114,60 | 116,33 | 0,39% | - |
| 11.10.2021 | 115,10 | 117,03 | 114,35 | 115,88 | -0,30% | - |
| 08.10.2021 | 116,00 | 117,60 | 114,05 | 116,23 | 0,76% | - |
| 07.10.2021 | 115,90 | 118,15 | 115,05 | 115,35 | -1,16% | - |
| 06.10.2021 | 117,60 | 117,68 | 114,13 | 116,70 | 0,00% | - |
| 05.10.2021 | 115,13 | 117,88 | 115,13 | 116,70 | 0,39% | - |
| 04.10.2021 | 115,90 | 116,75 | 115,40 | 116,25 | -6,36% | - |
| 10.09.2021 | 125,60 | 127,43 | 122,73 | 124,15 | -1,55% | - |
| 09.09.2021 | 122,48 | 127,73 | 120,98 | 126,10 | 1,08% | - |
| 08.09.2021 | 125,75 | 126,78 | 123,23 | 124,75 | -0,64% | - |
| 07.09.2021 | 125,03 | 126,93 | 123,60 | 125,55 | 0,12% | - |
| 06.09.2021 | 122,68 | 126,53 | 122,68 | 125,40 | 0,40% | - |
| 03.09.2021 | 123,48 | 125,45 | 121,40 | 124,90 | 1,73% | - |
| 02.09.2021 | 126,08 | 127,05 | 122,78 | 122,78 | -0,41% | - |
| 01.09.2021 | 122,23 | 125,45 | 122,23 | 123,28 | -0,54% | - |
| 31.08.2021 | 124,05 | 125,13 | 121,45 | 123,95 | -0,24% | - |
| 30.08.2021 | 124,25 | 124,25 | 124,25 | 124,25 | 0,30% | - |
| 27.08.2021 | 122,05 | 124,68 | 121,73 | 123,88 | 0,73% | - |
| 26.08.2021 | 124,08 | 124,50 | 121,40 | 122,98 | -0,51% | - |
| 25.08.2021 | 124,03 | 125,28 | 122,23 | 123,60 | -0,46% | - |
| 24.08.2021 | 123,65 | 126,15 | 122,78 | 124,18 | -1,62% | - |
| 23.08.2021 | 126,13 | 126,98 | 123,68 | 126,23 | -0,57% | - |
| 20.08.2021 | 123,75 | 127,38 | 122,63 | 126,95 | 2,67% | - |
| 19.08.2021 | 123,28 | 125,60 | 120,53 | 123,65 | -0,48% | - |
| 18.08.2021 | 123,38 | 124,93 | 121,80 | 124,25 | 0,00% | - |
| 17.08.2021 | 121,78 | 124,55 | 121,25 | 124,25 | 1,47% | - |
| 16.08.2021 | 122,45 | 124,53 | 121,68 | 122,45 | 0,00% | - |
| 13.08.2021 | 123,43 | 124,70 | 121,80 | 122,45 | -1,65% | - |
| 12.08.2021 | 125,20 | 126,10 | 122,03 | 124,50 | 0,08% | - |
| 11.08.2021 | 121,88 | 125,15 | 121,88 | 124,40 | 0,95% | - |
| 10.08.2021 | 125,23 | 125,80 | 120,98 | 123,23 | -0,34% | - |
| 09.08.2021 | 123,50 | 125,13 | 122,10 | 123,65 | 0,12% | - |
| 06.08.2021 | 124,15 | 125,15 | 121,98 | 123,50 | -0,02% | - |
| 05.08.2021 | 126,08 | 126,13 | 121,10 | 123,53 | -1,51% | - |
| 04.08.2021 | 126,50 | 127,38 | 121,65 | 125,43 | -0,59% | - |
| 03.08.2021 | 124,43 | 127,33 | 122,65 | 126,18 | 0,52% | - |
| 02.08.2021 | 126,48 | 127,48 | 121,73 | 125,53 | 0,64% | - |
| 30.07.2021 | 127,05 | 128,52 | 122,78 | 124,73 | -1,69% | - |
| 29.07.2021 | 124,50 | 129,60 | 123,13 | 126,88 | 2,48% | - |
| 28.07.2021 | 125,43 | 127,43 | 121,93 | 123,80 | -0,34% | - |
| 27.07.2021 | 121,60 | 124,95 | 121,05 | 124,23 | 1,28% | - |
| 26.07.2021 | 123,08 | 125,08 | 121,20 | 122,65 | -1,27% | - |
| 23.07.2021 | 124,85 | 125,60 | 120,45 | 124,23 | 1,53% | - |
| 22.07.2021 | 123,65 | 123,65 | 119,58 | 122,35 | 0,68% | - |
| 21.07.2021 | 121,75 | 123,10 | 119,98 | 121,53 | 0,27% | - |
| 20.07.2021 | 119,93 | 122,48 | 119,23 | 121,20 | 1,21% | - |
| 19.07.2021 | 121,28 | 122,88 | 118,98 | 119,75 | -1,52% | - |
| 16.07.2021 | 121,05 | 123,25 | 120,18 | 121,60 | 0,72% | - |
| 15.07.2021 | 120,80 | 123,55 | 120,33 | 120,73 | -0,27% | - |
| 14.07.2021 | 121,25 | 123,53 | 120,20 | 121,05 | -0,27% | - |
| 13.07.2021 | 120,30 | 122,55 | 119,28 | 121,38 | 0,96% | - |
| 12.07.2021 | 121,80 | 121,80 | 119,08 | 120,23 | -0,46% | - |