79,100€
1,09%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 79,03 | 79,60 | 78,20 | 78,25 | -0,13% | - |
| 02.12.2025 | 80,93 | 81,03 | 77,63 | 78,35 | -2,31% | - |
| 01.12.2025 | 79,80 | 80,83 | 79,65 | 80,20 | 2,30% | - |
| 28.11.2025 | 79,43 | 80,73 | 78,40 | 78,40 | 0,26% | - |
| 27.11.2025 | 79,55 | 79,70 | 78,20 | 78,20 | 0,26% | - |
| 26.11.2025 | 79,75 | 80,30 | 78,00 | 78,00 | 0,00% | - |
| 25.11.2025 | 77,70 | 79,90 | 77,60 | 78,00 | 1,17% | - |
| 24.11.2025 | 79,55 | 79,70 | 77,10 | 77,10 | 0,65% | - |
| 21.11.2025 | 76,70 | 79,70 | 76,45 | 76,60 | 0,79% | - |
| 20.11.2025 | 78,00 | 78,20 | 76,00 | 76,00 | -3,74% | - |
| 19.11.2025 | 77,20 | 78,95 | 76,98 | 78,95 | 4,43% | 17,00 |
| 18.11.2025 | 77,73 | 79,83 | 75,60 | 75,60 | -1,82% | - |
| 17.11.2025 | 79,23 | 79,83 | 77,00 | 77,00 | -2,04% | - |
| 14.11.2025 | 81,25 | 81,30 | 78,60 | 78,60 | -2,60% | - |
| 13.11.2025 | 81,40 | 81,60 | 79,73 | 80,70 | 0,06% | 85,00 |
| 12.11.2025 | 81,70 | 81,90 | 79,83 | 80,65 | -0,43% | - |
| 11.11.2025 | 80,00 | 81,90 | 78,80 | 81,00 | 1,63% | - |
| 10.11.2025 | 80,48 | 80,53 | 79,23 | 79,70 | 1,66% | - |
| 07.11.2025 | 79,85 | 80,05 | 78,40 | 78,40 | 0,26% | - |
| 06.11.2025 | 81,08 | 81,73 | 78,20 | 78,20 | -2,92% | - |
| 05.11.2025 | 80,00 | 81,60 | 79,53 | 80,55 | 4,88% | 150,00 |
| 04.11.2025 | 78,18 | 80,10 | 76,80 | 76,80 | -0,52% | - |
| 03.11.2025 | 79,78 | 80,43 | 77,20 | 77,20 | -2,34% | - |
| 31.10.2025 | 80,60 | 81,20 | 79,05 | 79,05 | 0,32% | - |
| 30.10.2025 | 80,68 | 81,75 | 78,80 | 78,80 | -0,51% | - |
| 29.10.2025 | 81,88 | 83,43 | 79,20 | 79,20 | -1,68% | - |
| 28.10.2025 | 83,85 | 84,03 | 80,55 | 80,55 | -1,71% | - |
| 27.10.2025 | 83,95 | 84,05 | 81,95 | 81,95 | -1,03% | - |
| 24.10.2025 | 83,18 | 84,13 | 82,53 | 82,80 | 1,53% | - |
| 23.10.2025 | 79,80 | 85,98 | 79,70 | 81,55 | 4,82% | - |
| 22.10.2025 | 79,30 | 80,00 | 77,80 | 77,80 | 0,00% | - |
| 21.10.2025 | 78,18 | 79,50 | 77,80 | 77,80 | 0,00% | - |
| 20.10.2025 | 78,20 | 79,18 | 77,70 | 77,80 | 0,13% | - |
| 17.10.2025 | 76,93 | 78,10 | 76,30 | 77,70 | 2,78% | - |
| 16.10.2025 | 76,48 | 77,88 | 75,60 | 75,60 | -2,26% | - |
| 15.10.2025 | 76,48 | 77,35 | 75,23 | 77,35 | 2,31% | 60,00 |
| 14.10.2025 | 76,63 | 76,80 | 75,53 | 75,60 | -0,59% | 12,00 |
| 13.10.2025 | 77,78 | 77,83 | 75,70 | 76,05 | 1,40% | - |
| 10.10.2025 | 76,73 | 76,98 | 75,00 | 75,00 | 0,00% | - |
| 09.10.2025 | 76,50 | 77,50 | 75,00 | 75,00 | 0,54% | - |
| 08.10.2025 | 76,60 | 77,50 | 74,60 | 74,60 | -0,53% | 1.250,00 |
| 07.10.2025 | 76,80 | 76,85 | 75,00 | 75,00 | 0,54% | - |
| 06.10.2025 | 76,65 | 76,85 | 74,60 | 74,60 | -1,78% | - |
| 03.10.2025 | 76,65 | 76,80 | 74,93 | 75,95 | 0,00% | - |
| 02.10.2025 | 75,90 | 78,00 | 75,60 | 75,95 | 0,80% | - |
| 01.10.2025 | 77,25 | 77,70 | 75,35 | 75,35 | -0,33% | - |
| 30.09.2025 | 77,08 | 77,50 | 75,60 | 75,60 | 0,53% | - |
| 29.09.2025 | 76,13 | 77,50 | 75,20 | 75,20 | 0,00% | - |
| 26.09.2025 | 76,43 | 76,68 | 75,10 | 75,20 | 0,00% | - |
| 25.09.2025 | 77,60 | 77,80 | 75,20 | 75,20 | 0,27% | - |
| 24.09.2025 | 76,08 | 77,53 | 75,00 | 75,00 | -0,27% | - |
| 23.09.2025 | 76,63 | 77,48 | 75,20 | 75,20 | -0,27% | - |
| 22.09.2025 | 77,33 | 78,10 | 75,40 | 75,40 | -2,08% | - |
| 19.09.2025 | 78,33 | 78,48 | 77,00 | 77,00 | 0,79% | - |
| 18.09.2025 | 78,15 | 79,03 | 76,40 | 76,40 | -0,52% | - |
| 17.09.2025 | 78,50 | 79,10 | 76,80 | 76,80 | -0,52% | - |
| 16.09.2025 | 79,13 | 79,63 | 77,20 | 77,20 | -1,84% | - |
| 15.09.2025 | 79,95 | 80,23 | 78,63 | 78,65 | -0,44% | - |
| 12.09.2025 | 81,53 | 81,53 | 79,00 | 79,00 | -0,25% | - |
| 11.09.2025 | 80,40 | 81,58 | 79,20 | 79,20 | 0,76% | - |
| 10.09.2025 | 79,95 | 80,73 | 78,60 | 78,60 | -2,24% | - |
| 09.09.2025 | 79,15 | 80,40 | 79,13 | 80,40 | 1,48% | - |
| 08.09.2025 | 79,03 | 79,28 | 79,00 | 79,23 | 1,18% | - |
| 05.09.2025 | 78,10 | 79,58 | 78,05 | 78,30 | 0,42% | - |
| 04.09.2025 | 77,63 | 78,80 | 77,50 | 77,98 | 1,13% | - |
| 03.09.2025 | 77,88 | 78,30 | 76,63 | 77,10 | -0,19% | - |
| 02.09.2025 | 78,63 | 79,73 | 77,25 | 77,25 | -1,53% | - |
| 01.09.2025 | 79,23 | 80,73 | 78,45 | 78,45 | 0,58% | - |
| 29.08.2025 | 80,50 | 80,55 | 78,00 | 78,00 | -3,20% | - |
| 28.08.2025 | 80,00 | 80,63 | 74,70 | 80,58 | 0,59% | - |
| 27.08.2025 | 80,80 | 81,10 | 74,50 | 80,10 | -0,99% | - |
| 26.08.2025 | 81,40 | 83,43 | 79,30 | 80,90 | -0,98% | - |
| 25.08.2025 | 81,10 | 81,70 | 81,08 | 81,70 | 0,80% | - |
| 22.08.2025 | 81,15 | 81,93 | 77,13 | 81,05 | -0,28% | - |
| 21.08.2025 | 82,23 | 82,25 | 76,40 | 81,28 | -1,19% | - |
| 20.08.2025 | 80,83 | 82,30 | 80,63 | 82,25 | 1,89% | - |
| 19.08.2025 | 79,95 | 81,13 | 79,80 | 80,73 | 0,91% | 1.000,00 |
| 18.08.2025 | 79,33 | 80,93 | 79,30 | 80,00 | -1,39% | - |
| 15.08.2025 | 80,43 | 81,20 | 79,60 | 81,13 | 0,87% | - |
| 14.08.2025 | 79,73 | 80,43 | 79,73 | 80,43 | 0,75% | - |
| 13.08.2025 | 80,53 | 80,53 | 79,18 | 79,83 | 0,00% | - |
| 12.08.2025 | 80,53 | 80,93 | 79,33 | 79,83 | -0,75% | - |
| 11.08.2025 | 80,43 | 81,03 | 79,73 | 80,43 | -0,62% | - |
| 08.08.2025 | 80,73 | 81,65 | 80,10 | 80,93 | -0,74% | - |
| 07.08.2025 | 80,10 | 81,80 | 79,95 | 81,53 | 2,03% | 465,00 |
| 06.08.2025 | 80,30 | 82,43 | 79,90 | 79,90 | -1,39% | - |
| 05.08.2025 | 80,65 | 82,50 | 80,43 | 81,03 | 0,56% | - |
| 04.08.2025 | 81,08 | 82,13 | 80,48 | 80,58 | -0,86% | - |
| 01.08.2025 | 83,53 | 83,95 | 80,23 | 81,28 | -2,98% | - |
| 31.07.2025 | 84,70 | 84,95 | 81,80 | 83,78 | -0,62% | - |
| 30.07.2025 | 88,95 | 88,98 | 79,30 | 84,30 | -5,99% | 188,00 |
| 29.07.2025 | 88,90 | 90,73 | 88,85 | 89,68 | -0,11% | 500,00 |
| 28.07.2025 | 90,18 | 91,18 | 89,15 | 89,78 | -0,44% | - |
| 25.07.2025 | 91,50 | 91,75 | 88,75 | 90,18 | -1,88% | - |
| 24.07.2025 | 89,68 | 91,90 | 89,68 | 91,90 | 1,58% | - |
| 23.07.2025 | 89,75 | 91,53 | 89,38 | 90,48 | 0,11% | - |
| 22.07.2025 | 90,28 | 90,98 | 88,65 | 90,38 | 0,22% | 40,00 |
| 21.07.2025 | 90,90 | 91,55 | 89,45 | 90,18 | -1,45% | - |
| 18.07.2025 | 96,23 | 96,23 | 89,95 | 91,50 | 0,58% | - |
| 17.07.2025 | 90,48 | 97,80 | 89,95 | 90,98 | 0,55% | - |