97,950€
1,71%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 96,58 | 98,58 | 96,15 | 97,95 | 1,19% | - |
| 29.10.2026 | 97,53 | 97,98 | 96,65 | 96,80 | -0,72% | 1.350,00 |
| 28.10.2026 | 98,20 | 98,58 | 96,23 | 97,50 | -0,96% | 2.650,00 |
| 27.10.2026 | 99,08 | 99,88 | 98,15 | 98,45 | -0,98% | 1.254,00 |
| 26.10.2026 | 99,40 | 100,18 | 98,78 | 99,43 | -0,18% | 1.989,00 |
| 23.10.2026 | 98,83 | 100,45 | 98,28 | 99,60 | 0,76% | 5.546,00 |
| 22.10.2026 | 92,35 | 99,75 | 92,00 | 98,85 | 6,18% | 5.142,00 |
| 21.10.2026 | 95,25 | 95,30 | 93,10 | 93,10 | -2,05% | - |
| 20.10.2026 | 95,03 | 95,40 | 94,13 | 95,05 | 0,05% | 255,00 |
| 19.10.2026 | 95,13 | 95,18 | 94,08 | 95,00 | 0,37% | - |
| 16.10.2026 | 94,13 | 95,38 | 93,63 | 94,65 | 0,72% | 3.375,00 |
| 15.10.2026 | 90,68 | 94,15 | 90,45 | 93,98 | 3,16% | - |
| 14.10.2026 | 90,40 | 91,85 | 90,20 | 91,10 | 0,80% | 2.057,00 |
| 13.10.2026 | 88,28 | 91,28 | 88,28 | 90,38 | 2,12% | 11.200,00 |
| 12.10.2026 | 88,43 | 88,53 | 87,03 | 88,50 | 0,48% | - |
| 09.10.2026 | 87,38 | 89,08 | 87,25 | 88,08 | 1,09% | 1.800,00 |
| 08.10.2026 | 87,18 | 87,50 | 86,58 | 87,13 | -1,05% | - |
| 07.10.2026 | 86,33 | 88,78 | 86,33 | 88,05 | 1,76% | 3.840,00 |
| 06.10.2026 | 85,58 | 87,58 | 85,53 | 86,53 | 1,05% | 5.520,00 |
| 05.10.2026 | 86,30 | 87,08 | 85,38 | 85,63 | -1,18% | - |
| 02.10.2026 | 84,45 | 87,08 | 84,10 | 86,65 | 2,82% | - |
| 01.10.2026 | 86,00 | 86,10 | 83,68 | 84,28 | -1,49% | - |
| 30.09.2026 | 85,38 | 86,20 | 84,80 | 85,55 | 0,59% | - |
| 29.09.2026 | 85,95 | 86,10 | 84,70 | 85,05 | -1,31% | 1.223,00 |
| 28.09.2026 | 86,05 | 86,68 | 85,60 | 86,18 | -0,32% | - |
| 25.09.2026 | 87,58 | 87,78 | 85,78 | 86,45 | 0,14% | - |
| 24.09.2026 | 84,63 | 86,73 | 84,35 | 86,33 | 1,62% | - |
| 23.09.2026 | 85,55 | 85,75 | 84,60 | 84,95 | -0,76% | - |
| 22.09.2026 | 84,68 | 85,83 | 84,53 | 85,60 | 0,94% | - |
| 21.09.2026 | 84,28 | 85,10 | 82,53 | 84,80 | 1,86% | - |
| 18.09.2026 | 85,33 | 85,43 | 82,90 | 83,25 | -2,40% | - |
| 17.09.2026 | 85,75 | 86,03 | 84,70 | 85,30 | -0,12% | - |
| 16.09.2026 | 85,50 | 85,63 | 84,30 | 85,40 | 0,21% | - |
| 15.09.2026 | 85,13 | 85,58 | 83,70 | 85,23 | 0,06% | - |
| 14.09.2026 | 83,88 | 85,98 | 83,28 | 85,18 | 1,10% | - |
| 11.09.2026 | 83,98 | 85,58 | 83,55 | 84,25 | 1,32% | - |
| 10.09.2026 | 84,25 | 84,35 | 82,73 | 83,15 | -1,01% | 2.800,00 |
| 09.09.2026 | 85,28 | 85,33 | 83,63 | 84,00 | -1,38% | - |
| 08.09.2026 | 83,28 | 85,63 | 83,10 | 85,18 | 2,16% | - |
| 07.09.2026 | 84,38 | 84,68 | 83,15 | 83,38 | -1,45% | 810,00 |
| 04.09.2026 | 84,73 | 84,75 | 83,48 | 84,60 | -0,06% | 2.210,00 |
| 03.09.2026 | 85,05 | 85,30 | 83,83 | 84,65 | -0,32% | - |
| 02.09.2026 | 84,35 | 85,10 | 83,00 | 84,93 | 0,89% | - |
| 01.09.2026 | 83,95 | 85,20 | 83,50 | 84,18 | 0,21% | 384,00 |
| 31.08.2026 | 85,33 | 85,50 | 83,68 | 84,00 | -1,55% | 294,00 |
| 28.08.2026 | 84,60 | 85,48 | 84,58 | 85,33 | 0,83% | 926,00 |
| 27.08.2026 | 85,78 | 86,20 | 84,13 | 84,63 | -1,31% | - |
| 26.08.2026 | 85,33 | 86,65 | 84,98 | 85,75 | 0,53% | 510,00 |
| 25.08.2026 | 85,95 | 86,00 | 84,25 | 85,30 | -0,32% | - |
| 24.08.2026 | 84,03 | 85,95 | 83,98 | 85,58 | 1,66% | - |
| 21.08.2026 | 83,20 | 84,63 | 83,20 | 84,18 | 1,05% | - |
| 20.08.2026 | 82,35 | 83,50 | 82,05 | 83,30 | 0,94% | - |
| 19.08.2026 | 82,25 | 83,48 | 81,35 | 82,53 | 0,30% | - |
| 18.08.2026 | 82,33 | 82,63 | 81,55 | 82,28 | -0,39% | - |
| 17.08.2026 | 84,30 | 84,30 | 82,08 | 82,60 | -1,93% | - |
| 14.08.2026 | 84,28 | 84,33 | 83,55 | 84,23 | -0,09% | - |
| 13.08.2026 | 83,68 | 84,38 | 83,03 | 84,30 | 1,38% | 2.583,00 |
| 12.08.2026 | 81,90 | 83,60 | 81,83 | 83,15 | 1,71% | - |
| 11.08.2026 | 83,25 | 83,30 | 81,75 | 81,75 | -1,77% | - |
| 10.08.2026 | 83,20 | 83,50 | 82,50 | 83,23 | -0,12% | 2.400,00 |
| 07.08.2026 | 83,78 | 84,15 | 82,95 | 83,33 | -0,51% | - |
| 06.08.2026 | 83,18 | 84,43 | 82,83 | 83,75 | 0,72% | - |
| 05.08.2026 | 83,28 | 84,40 | 82,65 | 83,15 | 0,15% | - |
| 04.08.2026 | 82,58 | 83,25 | 81,68 | 83,03 | 0,82% | - |
| 03.08.2026 | 84,18 | 84,18 | 81,00 | 82,35 | -1,38% | 324,00 |
| 31.07.2026 | 85,53 | 85,58 | 83,13 | 83,50 | -2,00% | - |
| 30.07.2026 | 85,33 | 86,73 | 84,48 | 85,20 | 0,18% | - |
| 29.07.2026 | 84,95 | 89,48 | 84,63 | 85,05 | -0,23% | 2.102,00 |
| 28.07.2026 | 82,48 | 85,85 | 82,38 | 85,25 | 3,02% | - |
| 27.07.2026 | 82,78 | 83,08 | 81,03 | 82,75 | 1,04% | 3.900,00 |
| 24.07.2026 | 80,35 | 81,93 | 79,78 | 81,90 | 1,83% | - |
| 23.07.2026 | 82,70 | 82,75 | 79,23 | 80,43 | -2,84% | 920,00 |
| 22.07.2026 | 82,05 | 83,63 | 81,78 | 82,78 | 0,73% | - |
| 21.07.2026 | 83,48 | 83,63 | 81,55 | 82,18 | -0,87% | - |
| 20.07.2026 | 83,63 | 83,68 | 82,35 | 82,90 | -0,90% | - |
| 17.07.2026 | 83,05 | 85,08 | 82,90 | 83,65 | 0,12% | - |
| 16.07.2026 | 81,93 | 84,55 | 81,80 | 83,55 | 1,83% | 10.125,00 |
| 15.07.2026 | 82,95 | 83,43 | 81,93 | 82,05 | -0,61% | - |
| 14.07.2026 | 83,15 | 83,23 | 82,40 | 82,55 | -0,78% | - |
| 13.07.2026 | 82,53 | 83,75 | 82,43 | 83,20 | -0,09% | - |
| 10.07.2026 | 82,75 | 83,55 | 82,40 | 83,28 | 0,88% | - |
| 09.07.2026 | 84,00 | 84,23 | 82,20 | 82,55 | -1,32% | - |
| 08.07.2026 | 84,85 | 84,93 | 83,40 | 83,65 | -1,70% | - |
| 07.07.2026 | 82,80 | 85,35 | 82,68 | 85,10 | 2,56% | - |
| 06.07.2026 | 83,60 | 85,38 | 82,78 | 82,98 | -0,98% | - |
| 03.07.2026 | 83,90 | 84,30 | 82,75 | 83,80 | 0,09% | - |
| 02.07.2026 | 81,98 | 83,80 | 81,68 | 83,73 | 2,35% | - |
| 01.07.2026 | 81,43 | 82,38 | 80,18 | 81,80 | 0,58% | - |
| 30.06.2026 | 81,90 | 81,95 | 80,45 | 81,33 | -0,34% | - |
| 29.06.2026 | 81,35 | 81,93 | 80,85 | 81,60 | 0,31% | 480,00 |
| 26.06.2026 | 79,68 | 81,45 | 79,63 | 81,35 | 1,12% | - |
| 25.06.2026 | 81,23 | 81,33 | 80,30 | 80,45 | -0,53% | - |
| 24.06.2026 | 77,83 | 80,98 | 77,55 | 80,88 | 4,09% | - |
| 23.06.2026 | 75,90 | 77,95 | 75,70 | 77,70 | 1,44% | - |
| 22.06.2026 | 74,95 | 77,15 | 74,85 | 76,60 | 2,13% | - |
| 19.06.2026 | 73,98 | 75,28 | 73,85 | 75,00 | 1,35% | - |
| 18.06.2026 | 75,98 | 76,35 | 73,28 | 74,00 | -1,95% | - |
| 17.06.2026 | 75,20 | 75,48 | 73,85 | 75,48 | 0,94% | - |
| 16.06.2026 | 75,75 | 75,95 | 74,55 | 74,78 | -1,68% | - |
| 15.06.2026 | 76,90 | 76,95 | 75,55 | 76,05 | 0,33% | - |