75,200€
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 91,08 | 91,73 | 90,25 | 90,48 | -2,06% | - |
| 15.07.2025 | 90,28 | 92,38 | 90,25 | 92,38 | 2,44% | - |
| 14.07.2025 | 91,40 | 91,88 | 90,18 | 90,18 | -1,07% | - |
| 11.07.2025 | 91,00 | 91,80 | 90,23 | 91,15 | -0,05% | - |
| 10.07.2025 | 91,60 | 91,75 | 90,75 | 91,20 | -0,11% | 10,00 |
| 09.07.2025 | 92,30 | 93,18 | 90,38 | 91,30 | -1,70% | - |
| 08.07.2025 | 91,73 | 93,68 | 90,73 | 92,88 | 1,48% | - |
| 07.07.2025 | 92,30 | 93,18 | 91,50 | 91,53 | -3,05% | - |
| 04.07.2025 | 90,95 | 94,40 | 90,90 | 94,40 | 3,54% | - |
| 03.07.2025 | 93,18 | 94,78 | 91,18 | 91,18 | -2,15% | - |
| 02.07.2025 | 93,48 | 94,58 | 93,18 | 93,18 | -0,16% | - |
| 01.07.2025 | 91,23 | 94,28 | 91,18 | 93,33 | 2,27% | - |
| 30.06.2025 | 94,30 | 96,40 | 91,23 | 91,25 | -3,21% | - |
| 27.06.2025 | 91,45 | 95,10 | 91,45 | 94,28 | -0,03% | - |
| 26.06.2025 | 94,00 | 95,00 | 92,35 | 94,30 | 0,32% | - |
| 25.06.2025 | 92,93 | 95,08 | 92,68 | 94,00 | 1,13% | - |
| 24.06.2025 | 91,65 | 94,95 | 91,65 | 92,95 | -0,19% | - |
| 23.06.2025 | 92,60 | 94,50 | 92,53 | 93,13 | 0,38% | - |
| 20.06.2025 | 94,83 | 95,60 | 92,73 | 92,78 | -1,80% | - |
| 19.06.2025 | 94,83 | 96,00 | 94,40 | 94,48 | -0,66% | - |
| 18.06.2025 | 92,65 | 97,08 | 92,65 | 95,10 | -1,37% | - |
| 17.06.2025 | 94,05 | 96,58 | 94,05 | 96,43 | -0,08% | - |
| 16.06.2025 | 96,68 | 97,60 | 95,88 | 96,50 | -0,26% | 90,00 |
| 13.06.2025 | 95,60 | 98,30 | 94,90 | 96,75 | -0,10% | - |
| 12.06.2025 | 96,73 | 97,70 | 96,63 | 96,85 | -0,13% | - |
| 11.06.2025 | 94,40 | 98,30 | 94,40 | 96,98 | -1,25% | - |
| 10.06.2025 | 92,85 | 98,60 | 92,85 | 98,20 | 1,74% | - |
| 09.06.2025 | 95,00 | 97,38 | 95,00 | 96,53 | -0,57% | - |
| 06.06.2025 | 96,53 | 97,88 | 96,03 | 97,08 | 0,67% | - |
| 05.06.2025 | 99,18 | 99,20 | 94,70 | 96,43 | -2,30% | - |
| 04.06.2025 | 94,88 | 99,00 | 94,80 | 98,70 | 4,11% | - |
| 03.06.2025 | 94,20 | 97,08 | 94,20 | 94,80 | -2,27% | - |
| 02.06.2025 | 96,88 | 97,50 | 95,18 | 97,00 | 0,94% | - |
| 30.05.2025 | 95,83 | 97,48 | 95,75 | 96,10 | 0,58% | - |
| 29.05.2025 | 96,53 | 97,28 | 95,53 | 95,55 | -0,36% | - |
| 28.05.2025 | 93,45 | 97,68 | 93,45 | 95,90 | -0,85% | - |
| 27.05.2025 | 96,45 | 98,20 | 96,45 | 96,73 | 0,18% | - |
| 26.05.2025 | 95,10 | 96,80 | 95,10 | 96,55 | 0,57% | - |
| 23.05.2025 | 96,00 | 98,00 | 95,50 | 96,00 | -0,95% | - |
| 22.05.2025 | 97,90 | 97,93 | 95,88 | 96,93 | -1,00% | 100,00 |
| 21.05.2025 | 97,28 | 98,50 | 96,68 | 97,90 | 1,16% | - |
| 20.05.2025 | 93,65 | 97,48 | 93,65 | 96,78 | -0,15% | - |
| 19.05.2025 | 92,05 | 97,18 | 92,05 | 96,93 | 1,28% | - |
| 16.05.2025 | 94,70 | 97,58 | 94,08 | 95,70 | 1,06% | - |
| 15.05.2025 | 91,05 | 94,70 | 91,05 | 94,70 | -0,55% | - |
| 14.05.2025 | 92,98 | 95,70 | 92,15 | 95,23 | 2,42% | - |
| 13.05.2025 | 92,25 | 95,00 | 92,03 | 92,98 | -1,48% | - |