98,600€
0,31%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 83,85 | 92,00 | 83,85 | 88,70 | 2,16% | - |
| 26.11.2024 | 87,00 | 89,55 | 86,83 | 86,83 | -4,67% | - |
| 25.11.2024 | 83,85 | 91,10 | 83,85 | 91,08 | 5,44% | 1.315,00 |
| 22.11.2024 | 84,05 | 88,80 | 84,05 | 86,38 | 1,14% | - |
| 21.11.2024 | 84,90 | 89,58 | 84,90 | 85,40 | -4,66% | - |
| 20.11.2024 | 86,63 | 89,58 | 86,08 | 89,58 | 2,78% | - |
| 19.11.2024 | 84,50 | 89,38 | 84,50 | 87,15 | 1,57% | - |
| 18.11.2024 | 89,38 | 89,38 | 85,80 | 85,80 | -1,86% | 18,00 |
| 15.11.2024 | 89,00 | 90,00 | 86,68 | 87,43 | -1,88% | - |
| 14.11.2024 | 89,93 | 92,43 | 88,55 | 89,10 | -0,92% | 300,00 |
| 13.11.2024 | 85,60 | 91,78 | 85,60 | 89,93 | 0,00% | - |
| 12.11.2024 | 89,93 | 92,38 | 87,65 | 89,93 | -1,07% | 10,00 |
| 11.11.2024 | 85,60 | 91,80 | 85,60 | 90,90 | 1,08% | - |
| 08.11.2024 | 85,60 | 92,00 | 85,60 | 89,93 | 2,42% | - |
| 07.11.2024 | 93,33 | 93,33 | 87,80 | 87,80 | -5,92% | - |
| 06.11.2024 | 93,33 | 95,33 | 91,15 | 93,33 | 0,00% | - |
| 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% | - |