1,820€
0,55%
Echtzeit-Aktienkurs Kerry Properties Ltd.
Bid:
Ask:
Aktienkurse zur Kerry Properties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,81 | 1,83 | 1,81 | 1,82 | 2,54% | 8.028,00 |
| 29.04.2024 | 1,78 | 1,78 | 1,76 | 1,77 | 2,61% | - |
| 26.04.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 1,17% | - |
| 25.04.2024 | 1,71 | 1,72 | 1,70 | 1,71 | -0,29% | - |
| 24.04.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 3,32% | - |
| 23.04.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -1,19% | - |
| 22.04.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 1,21% | - |
| 19.04.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 18.04.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,78% | - |
| 17.04.2024 | 1,67 | 1,75 | 1,67 | 1,69 | 0,60% | - |
| 16.04.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -1,76% | - |
| 15.04.2024 | 1,70 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 12.04.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -2,31% | - |
| 11.04.2024 | 1,75 | 1,78 | 1,74 | 1,74 | -0,57% | - |
| 10.04.2024 | 1,73 | 1,75 | 1,72 | 1,75 | -0,29% | - |
| 09.04.2024 | 1,76 | 1,77 | 1,73 | 1,75 | 2,04% | - |
| 08.04.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,29% | - |
| 05.04.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -1,16% | - |
| 04.04.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 03.04.2024 | 1,77 | 1,78 | 1,75 | 1,75 | 1,74% | - |
| 02.04.2024 | 1,73 | 1,74 | 1,72 | 1,72 | 1,47% | 8.000,00 |
| 28.03.2024 | 1,71 | 1,72 | 1,69 | 1,70 | 0,00% | - |
| 27.03.2024 | 1,69 | 1,71 | 1,68 | 1,70 | -0,29% | - |
| 26.03.2024 | 1,70 | 1,71 | 1,70 | 1,70 | 1,19% | - |
| 25.03.2024 | 1,68 | 1,70 | 1,68 | 1,68 | -0,88% | - |
| 22.03.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -0,29% | - |
| 21.03.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 7,26% | - |
| 20.03.2024 | 1,60 | 1,61 | 1,59 | 1,59 | 0,32% | - |
| 19.03.2024 | 1,58 | 1,59 | 1,58 | 1,58 | 0,96% | - |
| 18.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,69% | - |
| 15.03.2024 | 1,62 | 1,71 | 1,60 | 1,63 | 2,52% | - |
| 14.03.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 1,28% | - |
| 13.03.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -2,49% | - |
| 12.03.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 2,56% | - |
| 11.03.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 1,95% | - |
| 08.03.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,33% | - |
| 07.03.2024 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 06.03.2024 | 1,54 | 1,55 | 1,53 | 1,53 | 0,99% | - |
| 05.03.2024 | 1,52 | 1,53 | 1,52 | 1,52 | -2,26% | - |
| 04.03.2024 | 1,55 | 1,56 | 1,55 | 1,55 | 2,65% | - |
| 01.03.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,98% | - |
| 29.02.2024 | 1,54 | 1,55 | 1,45 | 1,53 | 0,00% | - |
| 28.02.2024 | 1,53 | 1,53 | 1,52 | 1,53 | -1,29% | - |
| 27.02.2024 | 1,54 | 1,55 | 1,54 | 1,55 | -0,64% | - |
| 26.02.2024 | 1,57 | 1,57 | 1,55 | 1,56 | 0,32% | - |
| 23.02.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,96% | - |
| 22.02.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 0,00% | - |
| 21.02.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 2,96% | - |
| 20.02.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,65% | - |
| 19.02.2024 | 1,53 | 1,54 | 1,53 | 1,53 | -1,61% | - |
| 16.02.2024 | 1,56 | 1,57 | 1,54 | 1,56 | 7,61% | - |
| 15.02.2024 | 1,46 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 14.02.2024 | 1,45 | 1,46 | 1,45 | 1,45 | -1,37% | - |
| 13.02.2024 | 1,47 | 1,47 | 1,46 | 1,47 | -0,34% | - |
| 12.02.2024 | 1,47 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 09.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 08.02.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 1,00% | - |
| 07.02.2024 | 1,51 | 1,51 | 1,48 | 1,50 | 0,67% | - |
| 06.02.2024 | 1,49 | 1,50 | 1,49 | 1,49 | 2,77% | - |
| 05.02.2024 | 1,45 | 1,45 | 1,43 | 1,45 | -0,34% | - |
| 02.02.2024 | 1,45 | 1,46 | 1,44 | 1,45 | 1,05% | - |
| 01.02.2024 | 1,44 | 1,46 | 1,44 | 1,44 | -2,05% | - |
| 31.01.2024 | 1,47 | 1,47 | 1,46 | 1,47 | -2,33% | - |
| 30.01.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -2,28% | - |
| 29.01.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -0,32% | - |
| 26.01.2024 | 1,55 | 1,57 | 1,54 | 1,54 | 0,00% | - |
| 25.01.2024 | 1,54 | 1,55 | 1,53 | 1,54 | -0,96% | - |
| 24.01.2024 | 1,51 | 1,56 | 1,50 | 1,56 | 4,71% | 5.000,00 |
| 23.01.2024 | 1,48 | 1,50 | 1,47 | 1,49 | 2,77% | - |
| 22.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,34% | - |
| 19.01.2024 | 1,50 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 18.01.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 1,01% | - |
| 17.01.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -2,94% | - |
| 16.01.2024 | 1,53 | 1,54 | 1,53 | 1,53 | -0,97% | - |
| 15.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,59% | - |
| 12.01.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 0,00% | - |
| 11.01.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 0,96% | - |
| 10.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 09.01.2024 | 1,58 | 1,58 | 1,57 | 1,58 | 0,64% | - |
| 08.01.2024 | 1,56 | 1,57 | 1,56 | 1,57 | -0,95% | - |
| 05.01.2024 | 1,58 | 1,59 | 1,58 | 1,58 | -1,56% | - |
| 04.01.2024 | 1,61 | 1,61 | 1,60 | 1,61 | -2,43% | - |
| 03.01.2024 | 1,65 | 1,65 | 1,63 | 1,65 | -1,79% | - |
| 02.01.2024 | 1,66 | 1,68 | 1,65 | 1,68 | 1,82% | - |
| 29.12.2023 | 1,65 | 1,66 | 1,64 | 1,65 | 0,61% | 450,00 |
| 28.12.2023 | 1,63 | 1,64 | 1,62 | 1,64 | 2,51% | - |
| 27.12.2023 | 1,60 | 1,61 | 1,59 | 1,60 | 0,31% | - |
| 22.12.2023 | 1,60 | 1,61 | 1,59 | 1,59 | -0,62% | - |
| 21.12.2023 | 1,61 | 1,63 | 1,60 | 1,60 | 0,31% | - |
| 20.12.2023 | 1,59 | 1,62 | 1,59 | 1,60 | 0,95% | - |
| 19.12.2023 | 1,59 | 1,60 | 1,58 | 1,58 | -1,86% | - |
| 18.12.2023 | 1,58 | 1,61 | 1,57 | 1,61 | 0,63% | - |
| 15.12.2023 | 1,59 | 1,61 | 1,56 | 1,60 | 4,58% | - |
| 14.12.2023 | 1,54 | 1,56 | 1,53 | 1,53 | 2,34% | - |
| 13.12.2023 | 1,51 | 1,52 | 1,50 | 1,50 | -2,29% | - |
| 12.12.2023 | 1,54 | 1,55 | 1,53 | 1,53 | -0,33% | - |
| 11.12.2023 | 1,53 | 1,54 | 1,53 | 1,54 | -0,97% | - |
| 08.12.2023 | 1,55 | 1,56 | 1,55 | 1,55 | 0,00% | - |
| 07.12.2023 | 1,55 | 1,56 | 1,55 | 1,55 | -1,90% | - |
| 06.12.2023 | 1,58 | 1,59 | 1,57 | 1,58 | 2,60% | - |