83,375€
0,09%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 83,78 | 84,15 | 83,05 | 83,18 | -0,69% | - |
| 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% | - |
| 12.06.2026 | 75,88 | 76,43 | 75,28 | 75,80 | -0,66% | - |
| 11.06.2026 | 77,05 | 77,65 | 75,43 | 76,30 | -0,78% | - |
| 10.06.2026 | 75,38 | 77,00 | 75,03 | 76,90 | 1,75% | - |
| 09.06.2026 | 72,73 | 75,75 | 72,40 | 75,58 | 3,95% | - |
| 08.06.2026 | 72,10 | 72,73 | 71,50 | 72,70 | 0,76% | - |
| 05.06.2026 | 72,38 | 73,20 | 72,03 | 72,15 | -0,89% | - |
| 04.06.2026 | 72,50 | 73,40 | 71,98 | 72,80 | 0,41% | 95,00 |
| 03.06.2026 | 73,03 | 73,25 | 72,13 | 72,50 | -0,89% | - |
| 02.06.2026 | 72,60 | 73,95 | 72,25 | 73,15 | 0,93% | 214,00 |
| 01.06.2026 | 73,38 | 73,88 | 72,30 | 72,48 | -0,85% | - |
| 29.05.2026 | 73,90 | 74,23 | 72,98 | 73,10 | -0,71% | 320,00 |
| 28.05.2026 | 74,45 | 74,78 | 72,63 | 73,63 | -1,67% | - |
| 27.05.2026 | 74,13 | 75,13 | 73,73 | 74,88 | 1,53% | - |
| 26.05.2026 | 75,35 | 75,50 | 73,50 | 73,75 | -2,35% | - |
| 25.05.2026 | 76,35 | 76,45 | 75,05 | 75,53 | 0,47% | - |
| 22.05.2026 | 75,08 | 76,15 | 75,00 | 75,18 | 0,13% | - |
| 21.05.2026 | 75,68 | 76,20 | 74,55 | 75,08 | -1,51% | 960,00 |
| 20.05.2026 | 75,05 | 76,43 | 74,45 | 76,23 | 1,70% | - |
| 19.05.2026 | 73,58 | 75,13 | 73,25 | 74,95 | 1,59% | - |
| 18.05.2026 | 72,20 | 73,78 | 71,80 | 73,78 | 1,48% | 224,00 |
| 15.05.2026 | 71,85 | 73,18 | 71,10 | 72,70 | 0,62% | - |
| 14.05.2026 | 71,65 | 73,15 | 71,35 | 72,25 | 0,17% | - |
| 13.05.2026 | 71,70 | 72,20 | 70,93 | 72,13 | 0,80% | 693,00 |
| 12.05.2026 | 70,93 | 72,10 | 70,50 | 71,55 | 0,56% | 1.900,00 |
| 11.05.2026 | 72,63 | 72,68 | 70,75 | 71,15 | -2,40% | 35,00 |
| 08.05.2026 | 72,93 | 73,13 | 71,90 | 72,90 | 0,21% | - |
| 07.05.2026 | 72,60 | 73,60 | 71,80 | 72,75 | 0,69% | 2.600,00 |
| 06.05.2026 | 72,90 | 73,10 | 72,13 | 72,25 | -0,03% | 6.800,00 |
| 05.05.2026 | 71,33 | 72,65 | 71,10 | 72,28 | 1,44% | - |
| 04.05.2026 | 72,60 | 72,98 | 70,90 | 71,25 | -1,76% | - |
| 30.04.2026 | 69,90 | 73,70 | 69,68 | 72,53 | 3,24% | - |
| 29.04.2026 | 69,08 | 70,55 | 68,88 | 70,25 | 2,03% | - |
| 28.04.2026 | 67,73 | 68,95 | 67,65 | 68,85 | 0,81% | - |
| 27.04.2026 | 67,80 | 68,40 | 66,88 | 68,30 | 0,63% | - |
| 24.04.2026 | 67,75 | 68,55 | 67,35 | 67,88 | 0,33% | 510,00 |
| 23.04.2026 | 67,95 | 68,28 | 67,35 | 67,65 | -0,11% | 290,00 |
| 22.04.2026 | 69,08 | 69,18 | 67,48 | 67,73 | -1,02% | 365,00 |
| 21.04.2026 | 68,80 | 69,08 | 68,03 | 68,43 | -0,40% | 6.900,00 |
| 20.04.2026 | 67,80 | 69,50 | 67,60 | 68,70 | 0,22% | - |
| 17.04.2026 | 67,65 | 69,00 | 67,33 | 68,55 | 1,52% | - |
| 16.04.2026 | 67,85 | 67,98 | 67,00 | 67,53 | -0,07% | 15.300,00 |
| 15.04.2026 | 67,45 | 67,95 | 67,13 | 67,58 | -0,07% | - |
| 14.04.2026 | 67,20 | 67,95 | 66,68 | 67,63 | 0,93% | - |
| 13.04.2026 | 67,28 | 67,88 | 66,60 | 67,00 | -0,37% | - |
| 10.04.2026 | 68,30 | 68,35 | 67,25 | 67,25 | -1,03% | 760,00 |
| 09.04.2026 | 67,85 | 68,35 | 67,20 | 67,95 | -1,84% | - |
| 08.04.2026 | 70,90 | 71,95 | 68,38 | 69,23 | 1,43% | - |
| 07.04.2026 | 68,03 | 69,43 | 67,98 | 68,25 | -0,33% | - |
| 02.04.2026 | 67,58 | 68,68 | 66,48 | 68,48 | -0,54% | - |
| 01.04.2026 | 68,75 | 69,48 | 68,10 | 68,85 | 0,22% | - |
| 31.03.2026 | 69,35 | 69,40 | 67,95 | 68,70 | 0,18% | - |
| 30.03.2026 | 67,28 | 68,65 | 66,75 | 68,58 | 2,27% | 5.250,00 |
| 27.03.2026 | 67,35 | 67,65 | 66,65 | 67,05 | -0,11% | - |
| 26.03.2026 | 67,55 | 67,68 | 66,58 | 67,13 | -0,63% | - |
| 25.03.2026 | 64,98 | 67,90 | 64,88 | 67,55 | 3,96% | 520,00 |
| 24.03.2026 | 64,78 | 65,60 | 64,78 | 64,98 | -0,57% | 5.210,00 |
| 23.03.2026 | 65,58 | 66,23 | 64,20 | 65,35 | -1,21% | 2.400,00 |
| 20.03.2026 | 66,45 | 67,45 | 65,85 | 66,15 | -0,23% | - |
| 19.03.2026 | 67,58 | 67,83 | 65,88 | 66,30 | -1,96% | 1.730,00 |
| 18.03.2026 | 69,70 | 69,75 | 67,15 | 67,63 | -2,13% | - |