79,175€
-0,97%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 79,95 | 79,95 | 78,98 | 79,08 | -1,09% | - |
| 18.04.2024 | 79,83 | 81,18 | 79,20 | 79,95 | 0,16% | - |
| 17.04.2024 | 80,15 | 80,43 | 79,35 | 79,83 | -0,41% | - |
| 16.04.2024 | 80,35 | 80,35 | 79,20 | 80,15 | -0,12% | 70,00 |
| 15.04.2024 | 80,90 | 81,35 | 80,05 | 80,25 | -0,22% | - |
| 12.04.2024 | 80,25 | 81,88 | 80,08 | 80,43 | 0,22% | - |
| 11.04.2024 | 77,90 | 80,73 | 77,88 | 80,25 | 1,65% | - |
| 10.04.2024 | 79,10 | 80,20 | 78,70 | 78,95 | 0,03% | - |
| 09.04.2024 | 78,45 | 79,30 | 78,05 | 78,93 | 0,61% | 100,00 |
| 08.04.2024 | 78,68 | 79,03 | 77,35 | 78,45 | -0,29% | 100,00 |
| 05.04.2024 | 78,50 | 79,65 | 77,80 | 78,68 | 0,35% | - |
| 04.04.2024 | 80,38 | 80,98 | 77,93 | 78,40 | -2,46% | 15,00 |
| 03.04.2024 | 79,98 | 81,05 | 79,68 | 80,38 | 0,25% | 163,00 |
| 02.04.2024 | 80,48 | 81,25 | 79,78 | 80,18 | -0,35% | 30,00 |
| 28.03.2024 | 80,31 | 80,90 | 79,93 | 80,46 | 0,06% | 100,00 |
| 27.03.2024 | 81,68 | 81,78 | 79,84 | 80,41 | -1,43% | 100,00 |
| 26.03.2024 | 81,58 | 82,78 | 80,81 | 81,58 | -0,12% | - |
| 25.03.2024 | 82,55 | 82,65 | 80,87 | 81,68 | -1,17% | 70,00 |
| 22.03.2024 | 82,17 | 82,87 | 81,13 | 82,65 | 0,58% | - |
| 21.03.2024 | 83,88 | 83,88 | 81,35 | 82,17 | -1,69% | - |
| 20.03.2024 | 82,13 | 83,68 | 81,36 | 83,58 | 1,77% | 189,00 |
| 19.03.2024 | 82,20 | 82,54 | 81,72 | 82,13 | -0,09% | 40,00 |
| 18.03.2024 | 83,03 | 83,03 | 81,24 | 82,20 | -0,88% | - |
| 15.03.2024 | 82,40 | 83,87 | 81,54 | 82,93 | 0,64% | - |
| 14.03.2024 | 81,71 | 83,62 | 81,26 | 82,40 | 0,84% | - |
| 13.03.2024 | 82,47 | 83,17 | 80,97 | 81,71 | -0,92% | 65,00 |
| 12.03.2024 | 82,27 | 83,12 | 81,83 | 82,47 | 0,24% | - |
| 11.03.2024 | 82,18 | 83,17 | 81,63 | 82,27 | 0,11% | - |
| 08.03.2024 | 82,18 | 82,76 | 81,64 | 82,18 | 0,11% | - |
| 07.03.2024 | 81,39 | 82,58 | 80,91 | 82,09 | 0,74% | - |
| 06.03.2024 | 80,98 | 82,00 | 80,74 | 81,49 | 0,51% | - |
| 05.03.2024 | 80,57 | 81,40 | 80,12 | 81,08 | 0,51% | - |
| 04.03.2024 | 81,55 | 81,93 | 80,27 | 80,67 | -0,96% | - |
| 01.03.2024 | 80,95 | 81,96 | 80,01 | 81,45 | 0,62% | - |
| 29.02.2024 | 80,10 | 82,02 | 80,03 | 80,95 | 1,17% | - |
| 28.02.2024 | 80,59 | 81,12 | 79,45 | 80,01 | -0,83% | - |
| 27.02.2024 | 80,78 | 81,11 | 79,66 | 80,68 | -0,12% | 88,00 |
| 26.02.2024 | 81,70 | 82,03 | 80,15 | 80,78 | -1,00% | 140,00 |
| 23.02.2024 | 81,06 | 82,19 | 80,49 | 81,60 | 0,67% | - |
| 22.02.2024 | 80,47 | 81,77 | 80,34 | 81,06 | 0,61% | 50,00 |
| 21.02.2024 | 81,39 | 81,59 | 78,66 | 80,57 | -1,01% | 64,00 |
| 20.02.2024 | 78,65 | 81,91 | 78,02 | 81,39 | 3,48% | - |
| 19.02.2024 | 77,52 | 79,28 | 76,91 | 78,65 | 1,46% | 38,00 |
| 16.02.2024 | 79,38 | 79,95 | 76,36 | 77,52 | -2,47% | 40,00 |
| 15.02.2024 | 82,30 | 82,97 | 78,77 | 79,48 | -3,54% | 76,00 |
| 14.02.2024 | 81,46 | 82,96 | 80,94 | 82,40 | 1,15% | - |
| 13.02.2024 | 80,45 | 81,58 | 80,24 | 81,46 | 1,26% | 40,00 |
| 12.02.2024 | 81,87 | 81,87 | 80,35 | 80,45 | -1,73% | - |
| 09.02.2024 | 82,97 | 83,07 | 80,15 | 81,87 | -1,33% | - |
| 08.02.2024 | 81,83 | 83,22 | 81,24 | 82,97 | 1,39% | 20,00 |
| 07.02.2024 | 81,03 | 82,32 | 80,38 | 81,83 | 0,99% | 50,00 |
| 06.02.2024 | 80,90 | 81,49 | 80,37 | 81,03 | 0,28% | 6,00 |
| 05.02.2024 | 80,05 | 81,53 | 79,21 | 80,80 | 0,82% | 100,00 |
| 02.02.2024 | 82,88 | 82,98 | 78,96 | 80,14 | -3,42% | - |
| 01.02.2024 | 82,78 | 83,31 | 81,27 | 82,98 | 0,48% | 20,00 |
| 31.01.2024 | 82,54 | 83,31 | 82,00 | 82,58 | 0,05% | - |
| 30.01.2024 | 81,85 | 82,76 | 81,23 | 82,54 | 0,84% | - |
| 29.01.2024 | 81,72 | 82,31 | 80,60 | 81,85 | 0,16% | 20,00 |
| 26.01.2024 | 80,61 | 82,14 | 79,93 | 81,72 | 1,38% | - |
| 25.01.2024 | 79,96 | 81,35 | 79,86 | 80,61 | 0,81% | - |
| 24.01.2024 | 79,65 | 80,55 | 79,47 | 79,96 | 0,26% | 100,00 |
| 23.01.2024 | 79,73 | 80,14 | 79,31 | 79,75 | 0,14% | - |
| 22.01.2024 | 78,46 | 80,24 | 78,04 | 79,64 | 1,37% | - |
| 19.01.2024 | 77,29 | 79,11 | 77,24 | 78,56 | 1,51% | 100,00 |
| 18.01.2024 | 77,16 | 78,38 | 76,88 | 77,39 | 0,30% | 150,00 |
| 17.01.2024 | 76,78 | 78,08 | 76,57 | 77,16 | -0,35% | - |
| 16.01.2024 | 77,10 | 77,59 | 76,24 | 77,43 | 0,43% | - |
| 15.01.2024 | 76,24 | 77,22 | 76,17 | 77,10 | 1,26% | - |
| 12.01.2024 | 76,57 | 77,35 | 76,05 | 76,14 | -0,44% | 40,00 |
| 11.01.2024 | 77,62 | 77,75 | 76,08 | 76,48 | -1,01% | 14,00 |
| 10.01.2024 | 77,98 | 78,41 | 76,95 | 77,26 | -1,15% | 76,00 |
| 09.01.2024 | 77,78 | 79,25 | 77,78 | 78,16 | 0,37% | - |
| 08.01.2024 | 77,11 | 78,25 | 76,85 | 77,87 | 0,99% | - |
| 05.01.2024 | 77,79 | 78,29 | 76,76 | 77,11 | -1,10% | - |
| 04.01.2024 | 77,72 | 79,25 | 77,25 | 77,97 | 0,32% | - |
| 03.01.2024 | 78,10 | 78,92 | 77,25 | 77,72 | -0,59% | - |
| 02.01.2024 | 79,28 | 79,85 | 77,38 | 78,18 | -1,28% | 93,00 |
| 29.12.2023 | 78,36 | 79,32 | 78,17 | 79,19 | 1,06% | 20,00 |
| 28.12.2023 | 77,99 | 79,30 | 77,69 | 78,36 | 0,47% | - |
| 27.12.2023 | 77,71 | 78,63 | 77,21 | 77,99 | 0,97% | 349,00 |
| 22.12.2023 | 76,07 | 77,51 | 75,71 | 77,24 | 1,54% | - |
| 21.12.2023 | 75,42 | 76,62 | 75,01 | 76,07 | 1,21% | - |
| 20.12.2023 | 74,98 | 76,12 | 74,57 | 75,16 | 0,36% | - |
| 19.12.2023 | 75,00 | 76,23 | 74,26 | 74,89 | -0,15% | - |
| 18.12.2023 | 74,17 | 75,63 | 73,61 | 75,00 | 1,37% | - |
| 15.12.2023 | 73,90 | 75,24 | 73,90 | 73,99 | 0,35% | - |
| 14.12.2023 | 75,20 | 76,76 | 73,20 | 73,73 | -1,43% | 100,00 |
| 13.12.2023 | 74,42 | 75,54 | 74,21 | 74,80 | 0,51% | - |
| 12.12.2023 | 74,57 | 75,36 | 73,90 | 74,42 | -0,09% | 283,00 |
| 11.12.2023 | 74,76 | 75,02 | 73,80 | 74,49 | -0,25% | 110,00 |
| 08.12.2023 | 76,03 | 76,52 | 73,95 | 74,68 | -1,66% | - |
| 07.12.2023 | 75,25 | 76,03 | 74,92 | 75,94 | 0,92% | - |
| 06.12.2023 | 74,88 | 76,10 | 74,21 | 75,25 | 0,49% | - |
| 05.12.2023 | 74,20 | 75,69 | 73,25 | 74,88 | 1,05% | 300,00 |
| 04.12.2023 | 74,09 | 74,77 | 73,55 | 74,10 | -0,11% | 50,00 |
| 01.12.2023 | 74,54 | 74,63 | 73,80 | 74,18 | -0,12% | 82,00 |
| 30.11.2023 | 74,33 | 75,14 | 72,91 | 74,27 | 0,28% | - |
| 29.11.2023 | 74,57 | 75,20 | 73,49 | 74,06 | -0,68% | - |
| 28.11.2023 | 73,96 | 75,53 | 73,24 | 74,57 | 0,82% | 100,00 |
| 27.11.2023 | 73,74 | 75,04 | 73,36 | 73,96 | -0,05% | 45,00 |