88,400€
-3,86%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 91,85 | 95,05 | 91,85 | 93,33 | -1,81% | - |
| 04.11.2024 | 91,95 | 95,10 | 90,18 | 95,05 | -0,05% | - |
| 01.11.2024 | 90,50 | 95,10 | 90,48 | 95,10 | 4,42% | - |
| 31.10.2024 | 93,68 | 93,88 | 90,73 | 91,08 | -2,78% | - |
| 30.10.2024 | 93,68 | 95,25 | 93,33 | 93,68 | 0,00% | - |
| 29.10.2024 | 92,35 | 95,90 | 92,35 | 93,68 | -1,99% | - |
| 28.10.2024 | 92,33 | 96,03 | 91,33 | 95,58 | 3,52% | - |
| 25.10.2024 | 94,98 | 94,98 | 89,20 | 92,33 | 0,96% | - |
| 24.10.2024 | 92,33 | 94,48 | 89,98 | 91,45 | -0,95% | - |
| 23.10.2024 | 91,50 | 94,28 | 91,45 | 92,33 | 0,90% | - |
| 22.10.2024 | 87,50 | 94,35 | 87,50 | 91,50 | -3,02% | - |
| 21.10.2024 | 87,50 | 94,75 | 87,50 | 94,35 | 3,28% | - |
| 18.10.2024 | 91,50 | 95,78 | 90,38 | 91,35 | -0,16% | - |
| 17.10.2024 | 92,33 | 95,93 | 89,98 | 91,50 | 0,16% | - |
| 16.10.2024 | 94,63 | 95,00 | 91,35 | 91,35 | -2,97% | 250,00 |
| 15.10.2024 | 93,70 | 94,55 | 92,33 | 94,15 | 0,48% | - |
| 14.10.2024 | 96,50 | 96,50 | 91,70 | 93,70 | 5,04% | - |
| 11.10.2024 | 93,23 | 94,08 | 89,20 | 89,20 | -4,37% | - |
| 10.10.2024 | 90,45 | 94,58 | 90,40 | 93,28 | 2,75% | - |
| 09.10.2024 | 92,23 | 93,60 | 89,83 | 90,78 | -1,57% | - |
| 08.10.2024 | 87,30 | 92,23 | 87,30 | 92,23 | 2,05% | - |
| 07.10.2024 | 87,30 | 91,28 | 87,30 | 90,38 | -0,80% | - |
| 04.10.2024 | 89,20 | 92,03 | 89,20 | 91,10 | 1,65% | - |
| 03.10.2024 | 87,30 | 92,53 | 87,30 | 89,63 | -2,82% | - |
| 02.10.2024 | 92,93 | 93,13 | 91,83 | 92,23 | -0,75% | - |
| 01.10.2024 | 91,05 | 93,83 | 90,98 | 92,93 | 2,06% | - |
| 30.09.2024 | 91,15 | 94,18 | 91,00 | 91,05 | 0,17% | - |
| 27.09.2024 | 92,23 | 94,80 | 90,23 | 90,90 | -1,44% | - |
| 26.09.2024 | 87,30 | 93,68 | 87,30 | 92,23 | 0,00% | - |
| 25.09.2024 | 92,23 | 93,18 | 90,73 | 92,23 | 0,00% | - |
| 24.09.2024 | 87,30 | 92,23 | 87,30 | 92,23 | 0,00% | - |
| 23.09.2024 | 89,00 | 92,23 | 88,50 | 92,23 | 4,27% | - |
| 20.09.2024 | 88,10 | 93,03 | 88,10 | 88,45 | -1,67% | - |
| 19.09.2024 | 89,00 | 93,93 | 89,00 | 89,95 | -4,59% | - |
| 18.09.2024 | 90,85 | 94,33 | 90,85 | 94,28 | 3,77% | - |
| 17.09.2024 | 89,00 | 93,93 | 89,00 | 90,85 | -3,27% | 6,00 |
| 16.09.2024 | 92,05 | 93,93 | 91,30 | 93,93 | 2,65% | - |
| 13.09.2024 | 91,70 | 93,93 | 91,50 | 91,50 | -0,25% | - |
| 12.09.2024 | 90,65 | 94,50 | 90,65 | 91,73 | -0,78% | - |
| 11.09.2024 | 92,50 | 95,55 | 91,98 | 92,45 | -0,24% | - |
| 10.09.2024 | 93,33 | 95,20 | 92,30 | 92,68 | -0,32% | - |
| 09.09.2024 | 91,33 | 94,65 | 91,10 | 92,98 | 0,76% | 15,00 |
| 06.09.2024 | 91,00 | 92,83 | 90,80 | 92,28 | -0,03% | - |
| 05.09.2024 | 89,65 | 93,03 | 89,55 | 92,30 | 2,84% | - |
| 04.09.2024 | 91,00 | 92,65 | 89,75 | 89,75 | -1,64% | - |
| 03.09.2024 | 87,10 | 91,50 | 87,10 | 91,25 | 0,27% | - |
| 02.09.2024 | 91,00 | 91,00 | 90,23 | 91,00 | 0,00% | - |
| 30.08.2024 | 90,20 | 91,25 | 89,50 | 91,00 | 4,48% | - |
| 29.08.2024 | 91,00 | 91,40 | 87,10 | 87,10 | -4,29% | - |
| 28.08.2024 | 88,55 | 91,00 | 88,40 | 91,00 | 2,91% | - |
| 27.08.2024 | 90,28 | 90,48 | 88,43 | 88,43 | -2,05% | - |
| 26.08.2024 | 88,75 | 90,38 | 88,75 | 90,28 | -0,25% | - |
| 23.08.2024 | 91,88 | 91,90 | 89,35 | 90,50 | 1,49% | - |
| 22.08.2024 | 85,70 | 91,45 | 85,70 | 89,18 | -0,45% | - |
| 21.08.2024 | 88,05 | 90,13 | 87,63 | 89,58 | 1,82% | - |
| 20.08.2024 | 89,90 | 90,45 | 87,70 | 87,98 | -2,25% | - |
| 19.08.2024 | 88,55 | 90,35 | 86,63 | 90,00 | 1,61% | 20,00 |
| 16.08.2024 | 88,90 | 89,25 | 87,28 | 88,58 | 0,17% | - |
| 15.08.2024 | 86,50 | 89,60 | 86,30 | 88,43 | 2,31% | 80,00 |
| 14.08.2024 | 86,90 | 88,80 | 85,75 | 86,43 | -1,34% | - |
| 13.08.2024 | 86,85 | 88,10 | 86,28 | 87,60 | 1,33% | - |
| 12.08.2024 | 82,45 | 87,83 | 82,45 | 86,45 | -0,03% | - |
| 09.08.2024 | 85,58 | 86,90 | 85,55 | 86,48 | 1,32% | - |
| 08.08.2024 | 85,03 | 86,50 | 84,33 | 85,35 | -0,67% | - |
| 07.08.2024 | 85,23 | 87,48 | 85,05 | 85,93 | -0,06% | - |
| 06.08.2024 | 85,38 | 87,98 | 85,08 | 85,98 | 0,85% | - |
| 05.08.2024 | 87,75 | 88,98 | 84,53 | 85,25 | -2,35% | - |
| 02.08.2024 | 86,35 | 88,48 | 84,73 | 87,30 | 2,40% | - |
| 01.08.2024 | 82,45 | 87,03 | 82,45 | 85,25 | 11,88% | - |
| 31.07.2024 | 79,93 | 87,15 | 76,20 | 76,20 | -4,90% | - |
| 30.07.2024 | 78,98 | 81,93 | 78,85 | 80,13 | 1,49% | - |
| 29.07.2024 | 81,00 | 81,48 | 78,85 | 78,95 | -1,71% | - |
| 26.07.2024 | 79,58 | 81,55 | 79,33 | 80,33 | 1,13% | - |
| 25.07.2024 | 80,03 | 80,58 | 79,08 | 79,43 | -0,75% | - |
| 24.07.2024 | 79,43 | 81,33 | 78,45 | 80,03 | 0,76% | - |
| 23.07.2024 | 79,85 | 81,08 | 78,63 | 79,43 | -0,63% | 171,00 |
| 22.07.2024 | 75,20 | 80,58 | 75,20 | 79,93 | 3,00% | 1.300,00 |
| 19.07.2024 | 77,60 | 79,70 | 77,60 | 77,60 | -2,70% | - |
| 18.07.2024 | 77,60 | 79,95 | 77,60 | 79,75 | 1,08% | - |
| 17.07.2024 | 77,60 | 79,30 | 77,60 | 78,90 | 1,68% | - |
| 16.07.2024 | 78,00 | 79,00 | 77,50 | 77,60 | -0,58% | - |
| 15.07.2024 | 79,10 | 79,50 | 76,98 | 78,05 | -1,33% | - |
| 12.07.2024 | 78,93 | 79,65 | 77,60 | 79,10 | 0,35% | - |
| 11.07.2024 | 78,10 | 79,08 | 77,60 | 78,83 | 1,58% | - |
| 10.07.2024 | 75,20 | 78,25 | 75,20 | 77,60 | 0,91% | 10,00 |
| 09.07.2024 | 78,35 | 78,90 | 76,73 | 76,90 | 0,89% | - |
| 08.07.2024 | 77,03 | 78,40 | 76,20 | 76,23 | -1,01% | 95,00 |
| 05.07.2024 | 73,35 | 78,25 | 73,35 | 77,00 | 0,56% | - |
| 04.07.2024 | 76,58 | 77,80 | 75,65 | 76,58 | 1,56% | - |
| 03.07.2024 | 74,25 | 77,28 | 74,25 | 75,40 | -0,26% | - |
| 02.07.2024 | 76,53 | 77,30 | 75,10 | 75,60 | -0,82% | - |
| 01.07.2024 | 76,00 | 77,03 | 75,63 | 76,23 | 0,07% | - |
| 28.06.2024 | 75,85 | 77,65 | 75,65 | 76,18 | -1,42% | 20,00 |
| 27.06.2024 | 77,35 | 78,00 | 75,60 | 77,28 | -0,10% | 28,00 |
| 26.06.2024 | 75,20 | 78,20 | 75,20 | 77,35 | 0,98% | - |
| 25.06.2024 | 76,43 | 77,75 | 75,50 | 76,60 | 0,26% | 25,00 |
| 24.06.2024 | 76,18 | 76,73 | 75,10 | 76,40 | 0,56% | 40,00 |
| 21.06.2024 | 73,35 | 76,38 | 73,35 | 75,98 | -0,52% | - |
| 20.06.2024 | 73,65 | 76,73 | 73,65 | 76,38 | -0,20% | - |
| 19.06.2024 | 74,15 | 77,15 | 74,15 | 76,53 | -0,33% | - |