91,850€
-1,13%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 93,15 | 93,98 | 90,98 | 91,00 | -2,78% | - |
| 24.04.2025 | 93,68 | 94,45 | 93,05 | 93,60 | -0,08% | - |
| 23.04.2025 | 94,03 | 94,98 | 93,28 | 93,68 | 0,05% | - |
| 22.04.2025 | 93,50 | 94,45 | 92,85 | 93,63 | 0,16% | 30,00 |
| 17.04.2025 | 93,23 | 94,35 | 92,78 | 93,48 | -0,11% | - |
| 16.04.2025 | 93,50 | 94,08 | 92,68 | 93,58 | 0,78% | - |
| 15.04.2025 | 90,25 | 93,98 | 90,25 | 92,85 | 0,98% | - |
| 14.04.2025 | 90,85 | 92,38 | 90,78 | 91,95 | 1,38% | - |
| 11.04.2025 | 90,68 | 91,83 | 89,85 | 90,70 | 0,33% | - |
| 10.04.2025 | 90,60 | 94,75 | 88,15 | 90,40 | -0,66% | - |
| 09.04.2025 | 93,13 | 94,15 | 89,55 | 91,00 | -2,47% | 25,00 |
| 08.04.2025 | 92,15 | 94,45 | 91,95 | 93,30 | 1,72% | - |
| 07.04.2025 | 95,65 | 96,05 | 91,70 | 91,73 | -5,71% | 310,00 |
| 04.04.2025 | 98,20 | 100,70 | 96,23 | 97,28 | -0,92% | 200,00 |
| 03.04.2025 | 93,65 | 99,50 | 93,65 | 98,18 | 2,16% | - |
| 02.04.2025 | 96,78 | 97,33 | 95,15 | 96,10 | 1,69% | - |
| 01.04.2025 | 96,45 | 97,90 | 94,48 | 94,50 | -1,66% | - |
| 31.03.2025 | 97,10 | 97,95 | 95,35 | 96,10 | -0,57% | - |
| 28.03.2025 | 95,00 | 97,53 | 95,00 | 96,65 | 3,09% | - |
| 27.03.2025 | 92,93 | 96,33 | 92,80 | 93,75 | 0,78% | - |
| 26.03.2025 | 92,83 | 96,03 | 92,83 | 93,03 | 0,13% | - |
| 25.03.2025 | 93,98 | 96,53 | 92,90 | 92,90 | -1,22% | - |
| 24.03.2025 | 95,00 | 97,18 | 93,50 | 94,05 | -3,71% | - |
| 21.03.2025 | 95,75 | 97,68 | 95,55 | 97,68 | 2,30% | - |
| 20.03.2025 | 94,85 | 97,33 | 94,85 | 95,48 | 0,39% | - |
| 19.03.2025 | 93,55 | 97,73 | 93,55 | 95,10 | 0,24% | - |
| 18.03.2025 | 94,30 | 96,93 | 94,30 | 94,88 | -0,91% | - |
| 17.03.2025 | 94,20 | 97,73 | 94,10 | 95,75 | 1,43% | - |
| 14.03.2025 | 92,45 | 96,93 | 92,45 | 94,40 | -2,61% | - |
| 13.03.2025 | 95,58 | 97,80 | 94,58 | 96,93 | 1,36% | - |
| 12.03.2025 | 97,58 | 97,58 | 94,28 | 95,63 | -2,00% | - |
| 11.03.2025 | 97,50 | 98,50 | 95,45 | 97,58 | -0,48% | - |
| 10.03.2025 | 99,60 | 99,60 | 97,13 | 98,05 | -1,56% | - |
| 07.03.2025 | 100,13 | 100,70 | 96,88 | 99,60 | -0,57% | - |
| 06.03.2025 | 101,85 | 101,90 | 96,68 | 100,18 | -1,45% | - |
| 05.03.2025 | 103,25 | 104,00 | 99,35 | 101,65 | -2,26% | 167,00 |
| 04.03.2025 | 101,95 | 104,50 | 101,05 | 104,00 | 1,96% | - |
| 03.03.2025 | 98,95 | 103,00 | 98,25 | 102,00 | 3,92% | - |
| 28.02.2025 | 97,50 | 101,90 | 97,50 | 98,15 | -0,86% | - |
| 27.02.2025 | 98,65 | 100,65 | 98,48 | 99,00 | 0,48% | - |
| 26.02.2025 | 100,20 | 101,60 | 97,80 | 98,53 | -1,33% | - |
| 25.02.2025 | 99,30 | 101,23 | 98,55 | 99,85 | 0,55% | - |
| 24.02.2025 | 96,13 | 100,10 | 96,13 | 99,30 | 3,68% | - |
| 21.02.2025 | 97,38 | 97,58 | 95,78 | 95,78 | -0,98% | - |
| 20.02.2025 | 95,93 | 98,25 | 95,90 | 96,73 | 0,89% | - |
| 19.02.2025 | 95,40 | 98,55 | 95,40 | 95,88 | -1,21% | - |
| 18.02.2025 | 96,60 | 101,30 | 96,60 | 97,05 | -2,22% | 1.400,00 |
| 17.02.2025 | 97,75 | 99,60 | 97,70 | 99,25 | 1,59% | - |
| 14.02.2025 | 98,90 | 99,80 | 97,70 | 97,70 | -1,21% | - |
| 13.02.2025 | 99,05 | 100,10 | 98,00 | 98,90 | -0,10% | - |
| 12.02.2025 | 98,90 | 100,20 | 97,90 | 99,00 | 0,10% | - |
| 11.02.2025 | 96,10 | 100,15 | 96,10 | 98,90 | 0,10% | - |
| 10.02.2025 | 99,25 | 99,65 | 97,83 | 98,80 | -0,45% | - |
| 07.02.2025 | 99,00 | 100,40 | 98,30 | 99,25 | 0,35% | - |
| 06.02.2025 | 98,75 | 100,45 | 98,60 | 98,90 | 0,20% | - |
| 05.02.2025 | 95,90 | 100,38 | 95,90 | 98,70 | 1,20% | - |
| 04.02.2025 | 97,35 | 99,90 | 97,33 | 97,53 | 0,26% | - |
| 03.02.2025 | 97,20 | 100,25 | 97,20 | 97,28 | -2,38% | - |
| 31.01.2025 | 99,30 | 101,43 | 99,30 | 99,65 | 0,30% | - |
| 30.01.2025 | 98,95 | 101,23 | 98,95 | 99,35 | 0,51% | - |
| 29.01.2025 | 103,05 | 103,05 | 98,85 | 98,85 | -2,44% | - |
| 28.01.2025 | 95,03 | 101,33 | 94,93 | 101,33 | 6,43% | - |
| 27.01.2025 | 92,05 | 97,53 | 92,05 | 95,20 | 0,95% | - |
| 24.01.2025 | 94,28 | 96,28 | 94,28 | 94,30 | 0,03% | - |
| 23.01.2025 | 95,55 | 96,23 | 94,20 | 94,28 | -1,21% | - |
| 22.01.2025 | 94,30 | 96,68 | 94,10 | 95,43 | 1,17% | - |
| 21.01.2025 | 91,95 | 95,93 | 91,95 | 94,33 | 1,23% | - |
| 20.01.2025 | 92,68 | 94,70 | 91,95 | 93,18 | 1,39% | - |
| 17.01.2025 | 91,15 | 93,95 | 91,13 | 91,90 | 0,82% | - |
| 16.01.2025 | 92,00 | 93,45 | 91,13 | 91,15 | -0,08% | - |
| 15.01.2025 | 89,10 | 92,68 | 89,10 | 91,23 | -0,84% | - |
| 14.01.2025 | 89,15 | 92,95 | 89,15 | 92,00 | 0,00% | - |
| 13.01.2025 | 93,75 | 93,78 | 91,40 | 92,00 | -1,21% | - |
| 10.01.2025 | 92,80 | 94,43 | 92,70 | 93,13 | 0,32% | - |
| 09.01.2025 | 92,35 | 94,68 | 92,33 | 92,83 | 0,38% | 15,00 |
| 08.01.2025 | 93,28 | 94,35 | 92,33 | 92,48 | -0,86% | - |
| 07.01.2025 | 93,28 | 94,63 | 92,33 | 93,28 | 0,00% | - |
| 06.01.2025 | 92,53 | 94,53 | 92,33 | 93,28 | 0,97% | - |
| 03.01.2025 | 92,13 | 93,93 | 92,13 | 92,38 | 0,35% | 55,00 |
| 02.01.2025 | 91,63 | 93,63 | 91,63 | 92,05 | -0,67% | - |
| 30.12.2024 | 92,38 | 93,18 | 91,73 | 92,68 | 1,26% | - |
| 27.12.2024 | 93,58 | 93,58 | 91,50 | 91,53 | -1,88% | - |
| 23.12.2024 | 92,48 | 93,75 | 91,53 | 93,28 | 1,83% | 1.000,00 |
| 20.12.2024 | 90,85 | 93,30 | 90,75 | 91,60 | 0,58% | 900,00 |
| 19.12.2024 | 90,65 | 92,83 | 90,63 | 91,08 | 0,47% | - |
| 18.12.2024 | 92,50 | 92,70 | 90,65 | 90,65 | -1,95% | - |
| 17.12.2024 | 90,93 | 93,38 | 90,53 | 92,45 | 1,68% | - |
| 16.12.2024 | 90,15 | 91,88 | 90,00 | 90,93 | 1,06% | - |
| 13.12.2024 | 85,80 | 92,68 | 85,80 | 89,98 | 0,00% | - |
| 12.12.2024 | 85,80 | 91,93 | 85,80 | 89,98 | 0,00% | - |
| 11.12.2024 | 85,80 | 90,68 | 85,80 | 89,98 | 0,00% | - |
| 10.12.2024 | 88,00 | 90,43 | 88,00 | 89,98 | 0,00% | - |
| 09.12.2024 | 89,98 | 89,98 | 88,00 | 89,98 | 0,00% | 109,00 |
| 06.12.2024 | 88,60 | 91,38 | 88,60 | 89,98 | -0,77% | 20,00 |
| 05.12.2024 | 89,55 | 91,85 | 89,55 | 90,68 | -1,28% | - |
| 04.12.2024 | 85,80 | 92,30 | 85,80 | 91,85 | 2,08% | - |
| 03.12.2024 | 89,63 | 92,50 | 89,28 | 89,98 | 0,36% | - |
| 02.12.2024 | 89,28 | 91,95 | 88,35 | 89,65 | 1,13% | - |
| 29.11.2024 | 89,73 | 92,73 | 88,40 | 88,65 | -0,62% | - |
| 28.11.2024 | 88,70 | 91,40 | 88,03 | 89,20 | 0,56% | 1.250,00 |