92,775€
1,75%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 90,95 | 93,48 | 90,90 | 92,68 | 1,65% | - |
| 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% | - |
| 12.05.2025 | 95,35 | 97,20 | 93,53 | 94,38 | -0,55% | - |
| 09.05.2025 | 95,60 | 97,60 | 94,00 | 94,90 | -0,60% | - |
| 08.05.2025 | 95,85 | 97,08 | 95,48 | 95,48 | -0,26% | - |
| 07.05.2025 | 95,35 | 98,50 | 94,60 | 95,73 | 0,53% | - |
| 06.05.2025 | 96,40 | 97,00 | 94,60 | 95,23 | -1,32% | - |
| 05.05.2025 | 96,53 | 97,00 | 96,35 | 96,50 | 0,26% | - |
| 02.05.2025 | 96,53 | 97,35 | 94,48 | 96,25 | 3,69% | 300,00 |
| 30.04.2025 | 93,98 | 94,60 | 92,75 | 92,83 | 0,79% | - |
| 29.04.2025 | 92,58 | 93,45 | 91,28 | 92,10 | -0,51% | - |
| 28.04.2025 | 90,98 | 93,00 | 90,98 | 92,58 | 1,73% | - |
| 25.04.2025 | 93,15 | 93,98 | 90,98 | 91,00 | -2,78% | - |
| 24.04.2025 | 93,68 | 94,45 | 93,05 | 93,60 | -0,08% | - |
| 23.04.2025 | 94,03 | 94,98 | 93,28 | 93,68 | 0,05% | - |
| 22.04.2025 | 93,50 | 94,45 | 92,85 | 93,63 | 0,16% | 30,00 |
| 17.04.2025 | 93,23 | 94,35 | 92,78 | 93,48 | -0,11% | - |
| 16.04.2025 | 93,50 | 94,08 | 92,68 | 93,58 | 0,78% | - |
| 15.04.2025 | 90,25 | 93,98 | 90,25 | 92,85 | 0,98% | - |
| 14.04.2025 | 90,85 | 92,38 | 90,78 | 91,95 | 1,38% | - |
| 11.04.2025 | 90,68 | 91,83 | 89,85 | 90,70 | 0,33% | - |
| 10.04.2025 | 90,60 | 94,75 | 88,15 | 90,40 | -0,66% | - |
| 09.04.2025 | 93,13 | 94,15 | 89,55 | 91,00 | -2,47% | 25,00 |
| 08.04.2025 | 92,15 | 94,45 | 91,95 | 93,30 | 1,72% | - |
| 07.04.2025 | 95,65 | 96,05 | 91,70 | 91,73 | -5,71% | 310,00 |
| 04.04.2025 | 98,20 | 100,70 | 96,23 | 97,28 | -0,92% | 200,00 |
| 03.04.2025 | 93,65 | 99,50 | 93,65 | 98,18 | 2,16% | - |
| 02.04.2025 | 96,78 | 97,33 | 95,15 | 96,10 | 1,69% | - |
| 01.04.2025 | 96,45 | 97,90 | 94,48 | 94,50 | -1,66% | - |
| 31.03.2025 | 97,10 | 97,95 | 95,35 | 96,10 | -0,57% | - |
| 28.03.2025 | 95,00 | 97,53 | 95,00 | 96,65 | 3,09% | - |
| 27.03.2025 | 92,93 | 96,33 | 92,80 | 93,75 | 0,78% | - |
| 26.03.2025 | 92,83 | 96,03 | 92,83 | 93,03 | 0,13% | - |
| 25.03.2025 | 93,98 | 96,53 | 92,90 | 92,90 | -1,22% | - |
| 24.03.2025 | 95,00 | 97,18 | 93,50 | 94,05 | -3,71% | - |
| 21.03.2025 | 95,75 | 97,68 | 95,55 | 97,68 | 2,30% | - |
| 20.03.2025 | 94,85 | 97,33 | 94,85 | 95,48 | 0,39% | - |
| 19.03.2025 | 93,55 | 97,73 | 93,55 | 95,10 | 0,24% | - |
| 18.03.2025 | 94,30 | 96,93 | 94,30 | 94,88 | -0,91% | - |
| 17.03.2025 | 94,20 | 97,73 | 94,10 | 95,75 | 1,43% | - |
| 14.03.2025 | 92,45 | 96,93 | 92,45 | 94,40 | -2,61% | - |
| 13.03.2025 | 95,58 | 97,80 | 94,58 | 96,93 | 1,36% | - |
| 12.03.2025 | 97,58 | 97,58 | 94,28 | 95,63 | -2,00% | - |
| 11.03.2025 | 97,50 | 98,50 | 95,45 | 97,58 | -0,48% | - |
| 10.03.2025 | 99,60 | 99,60 | 97,13 | 98,05 | -1,56% | - |
| 07.03.2025 | 100,13 | 100,70 | 96,88 | 99,60 | -0,57% | - |
| 06.03.2025 | 101,85 | 101,90 | 96,68 | 100,18 | -1,45% | - |
| 05.03.2025 | 103,25 | 104,00 | 99,35 | 101,65 | -2,26% | 167,00 |
| 04.03.2025 | 101,95 | 104,50 | 101,05 | 104,00 | 1,96% | - |
| 03.03.2025 | 98,95 | 103,00 | 98,25 | 102,00 | 3,92% | - |
| 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% | - |