77,500€
0,45%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 77,88 | 77,88 | 76,53 | 77,50 | 0,45% | - |
| 05.02.2026 | 77,95 | 78,30 | 76,50 | 77,15 | -0,74% | - |
| 04.02.2026 | 74,00 | 77,83 | 73,78 | 77,73 | 5,60% | - |
| 03.02.2026 | 74,98 | 75,23 | 72,85 | 73,60 | -1,54% | - |
| 02.02.2026 | 74,13 | 75,53 | 73,98 | 74,75 | -0,17% | - |
| 30.01.2026 | 73,13 | 75,10 | 73,10 | 74,88 | 2,08% | - |
| 29.01.2026 | 72,80 | 73,93 | 72,25 | 73,35 | 1,07% | 6.600,00 |
| 28.01.2026 | 73,50 | 73,55 | 72,40 | 72,58 | -0,31% | 475,00 |
| 27.01.2026 | 73,85 | 73,90 | 72,73 | 72,80 | -1,02% | - |
| 26.01.2026 | 72,63 | 73,93 | 72,50 | 73,55 | 1,10% | - |
| 23.01.2026 | 73,90 | 74,18 | 72,50 | 72,75 | -1,62% | - |
| 22.01.2026 | 74,23 | 74,73 | 73,50 | 73,95 | -0,40% | - |
| 21.01.2026 | 74,23 | 74,63 | 73,78 | 74,25 | 0,13% | 3.480,00 |
| 20.01.2026 | 74,25 | 74,68 | 73,88 | 74,15 | -0,50% | - |
| 19.01.2026 | 73,75 | 74,68 | 73,48 | 74,53 | -0,33% | - |
| 16.01.2026 | 75,13 | 75,33 | 74,20 | 74,78 | -0,30% | - |
| 15.01.2026 | 75,03 | 75,20 | 74,58 | 75,00 | 0,47% | - |
| 14.01.2026 | 74,85 | 74,95 | 73,80 | 74,65 | -0,23% | - |
| 13.01.2026 | 74,90 | 75,83 | 74,30 | 74,83 | -0,10% | 3.010,00 |
| 12.01.2026 | 74,28 | 75,55 | 73,83 | 74,90 | 1,22% | - |
| 09.01.2026 | 73,80 | 74,95 | 73,58 | 74,00 | 0,27% | 4.250,00 |
| 08.01.2026 | 73,40 | 74,00 | 72,83 | 73,80 | 0,82% | 92,00 |
| 07.01.2026 | 73,88 | 74,33 | 73,08 | 73,20 | -0,61% | 5.430,00 |
| 06.01.2026 | 74,75 | 74,90 | 73,20 | 73,65 | -1,21% | 15.050,00 |
| 05.01.2026 | 77,15 | 77,18 | 74,35 | 74,55 | -2,74% | 1.046,00 |
| 02.01.2026 | 78,08 | 78,80 | 76,23 | 76,65 | -0,71% | 160,00 |
| 30.12.2025 | 77,75 | 77,80 | 76,43 | 77,20 | 1,31% | - |
| 29.12.2025 | 77,23 | 77,88 | 75,30 | 76,20 | 1,06% | 130,00 |
| 22.12.2025 | 77,60 | 77,70 | 75,40 | 75,40 | -1,92% | - |
| 19.12.2025 | 76,83 | 76,98 | 76,78 | 76,88 | 0,03% | - |
| 18.12.2025 | 77,38 | 77,78 | 76,58 | 76,85 | 1,65% | - |
| 17.12.2025 | 76,73 | 77,28 | 75,60 | 75,60 | 1,82% | - |
| 16.12.2025 | 75,48 | 77,08 | 74,25 | 74,25 | -0,47% | 42,00 |
| 15.12.2025 | 75,78 | 76,78 | 74,60 | 74,60 | -1,55% | 450,00 |
| 12.12.2025 | 76,10 | 76,15 | 74,78 | 75,78 | 0,03% | - |
| 11.12.2025 | 75,38 | 75,78 | 75,35 | 75,75 | 0,53% | - |
| 09.12.2025 | 76,25 | 77,60 | 75,35 | 75,35 | 0,20% | - |
| 08.12.2025 | 78,53 | 79,00 | 75,20 | 75,20 | -3,65% | - |
| 05.12.2025 | 78,38 | 79,00 | 77,70 | 78,05 | 1,10% | - |
| 04.12.2025 | 79,05 | 79,40 | 77,20 | 77,20 | -1,34% | - |
| 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% | - |