90,550€
1,63%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 89,20 | 92,03 | 89,20 | 91,10 | 1,65% | - |
| 03.10.2024 | 87,30 | 92,53 | 87,30 | 89,63 | -2,82% | - |
| 02.10.2024 | 92,93 | 93,13 | 91,83 | 92,23 | -0,75% | - |
| 01.10.2024 | 91,05 | 93,83 | 90,98 | 92,93 | 2,06% | - |
| 30.09.2024 | 91,15 | 94,18 | 91,00 | 91,05 | 0,17% | - |
| 27.09.2024 | 92,23 | 94,80 | 90,23 | 90,90 | -1,44% | - |
| 26.09.2024 | 87,30 | 93,68 | 87,30 | 92,23 | 0,00% | - |
| 25.09.2024 | 92,23 | 93,18 | 90,73 | 92,23 | 0,00% | - |
| 24.09.2024 | 87,30 | 92,23 | 87,30 | 92,23 | 0,00% | - |
| 23.09.2024 | 89,00 | 92,23 | 88,50 | 92,23 | 4,27% | - |
| 20.09.2024 | 88,10 | 93,03 | 88,10 | 88,45 | -1,67% | - |
| 19.09.2024 | 89,00 | 93,93 | 89,00 | 89,95 | -4,59% | - |
| 18.09.2024 | 90,85 | 94,33 | 90,85 | 94,28 | 3,77% | - |
| 17.09.2024 | 89,00 | 93,93 | 89,00 | 90,85 | -3,27% | 6,00 |
| 16.09.2024 | 92,05 | 93,93 | 91,30 | 93,93 | 2,65% | - |
| 13.09.2024 | 91,70 | 93,93 | 91,50 | 91,50 | -0,25% | - |
| 12.09.2024 | 90,65 | 94,50 | 90,65 | 91,73 | -0,78% | - |
| 11.09.2024 | 92,50 | 95,55 | 91,98 | 92,45 | -0,24% | - |
| 10.09.2024 | 93,33 | 95,20 | 92,30 | 92,68 | -0,32% | - |
| 09.09.2024 | 91,33 | 94,65 | 91,10 | 92,98 | 0,76% | 15,00 |
| 06.09.2024 | 91,00 | 92,83 | 90,80 | 92,28 | -0,03% | - |
| 05.09.2024 | 89,65 | 93,03 | 89,55 | 92,30 | 2,84% | - |
| 04.09.2024 | 91,00 | 92,65 | 89,75 | 89,75 | -1,64% | - |
| 03.09.2024 | 87,10 | 91,50 | 87,10 | 91,25 | 0,27% | - |
| 02.09.2024 | 91,00 | 91,00 | 90,23 | 91,00 | 0,00% | - |
| 30.08.2024 | 90,20 | 91,25 | 89,50 | 91,00 | 4,48% | - |
| 29.08.2024 | 91,00 | 91,40 | 87,10 | 87,10 | -4,29% | - |
| 28.08.2024 | 88,55 | 91,00 | 88,40 | 91,00 | 2,91% | - |
| 27.08.2024 | 90,28 | 90,48 | 88,43 | 88,43 | -2,05% | - |
| 26.08.2024 | 88,75 | 90,38 | 88,75 | 90,28 | -0,25% | - |
| 23.08.2024 | 91,88 | 91,90 | 89,35 | 90,50 | 1,49% | - |
| 22.08.2024 | 85,70 | 91,45 | 85,70 | 89,18 | -0,45% | - |
| 21.08.2024 | 88,05 | 90,13 | 87,63 | 89,58 | 1,82% | - |
| 20.08.2024 | 89,90 | 90,45 | 87,70 | 87,98 | -2,25% | - |
| 19.08.2024 | 88,55 | 90,35 | 86,63 | 90,00 | 1,61% | 20,00 |
| 16.08.2024 | 88,90 | 89,25 | 87,28 | 88,58 | 0,17% | - |
| 15.08.2024 | 86,50 | 89,60 | 86,30 | 88,43 | 2,31% | 80,00 |
| 14.08.2024 | 86,90 | 88,80 | 85,75 | 86,43 | -1,34% | - |
| 13.08.2024 | 86,85 | 88,10 | 86,28 | 87,60 | 1,33% | - |
| 12.08.2024 | 82,45 | 87,83 | 82,45 | 86,45 | -0,03% | - |
| 09.08.2024 | 85,58 | 86,90 | 85,55 | 86,48 | 1,32% | - |
| 08.08.2024 | 85,03 | 86,50 | 84,33 | 85,35 | -0,67% | - |
| 07.08.2024 | 85,23 | 87,48 | 85,05 | 85,93 | -0,06% | - |
| 06.08.2024 | 85,38 | 87,98 | 85,08 | 85,98 | 0,85% | - |
| 05.08.2024 | 87,75 | 88,98 | 84,53 | 85,25 | -2,35% | - |