80,175€
-0,68%
Echtzeit-Aktienkurs Kerry Group PLC
Bid:
Ask:
Aktienkurse zur Kerry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 81,05 | 82,10 | 79,78 | 80,33 | -0,50% | - |
| 23.04.2024 | 80,88 | 82,18 | 79,70 | 80,73 | -0,71% | - |
| 22.04.2024 | 78,50 | 82,10 | 78,50 | 81,30 | 0,22% | - |
| 19.04.2024 | 80,88 | 81,20 | 79,35 | 81,13 | -0,15% | - |
| 18.04.2024 | 78,10 | 81,25 | 78,10 | 81,25 | 0,00% | 50,00 |
| 17.04.2024 | 80,98 | 81,25 | 78,73 | 81,25 | 0,34% | - |
| 16.04.2024 | 79,78 | 81,75 | 79,35 | 80,98 | 1,35% | - |
| 15.04.2024 | 80,08 | 81,35 | 79,78 | 79,90 | 0,00% | - |
| 12.04.2024 | 79,15 | 82,48 | 79,13 | 79,90 | 0,98% | - |
| 11.04.2024 | 78,33 | 81,23 | 78,33 | 79,13 | 0,54% | - |
| 10.04.2024 | 77,98 | 79,98 | 77,98 | 78,70 | 1,03% | - |
| 09.04.2024 | 75,90 | 79,60 | 75,90 | 77,90 | 0,13% | - |
| 08.04.2024 | 79,50 | 79,53 | 76,75 | 77,80 | -2,20% | 600,00 |
| 05.04.2024 | 79,60 | 79,68 | 77,98 | 79,55 | 0,95% | 1.000,00 |
| 04.04.2024 | 80,93 | 80,93 | 78,80 | 78,80 | -3,37% | 100,00 |
| 03.04.2024 | 80,10 | 81,55 | 79,48 | 81,55 | 2,32% | 100,00 |
| 02.04.2024 | 81,40 | 81,73 | 79,70 | 79,70 | -2,45% | 200,00 |
| 28.03.2024 | 78,34 | 81,97 | 78,34 | 81,70 | 0,33% | - |
| 27.03.2024 | 81,79 | 82,35 | 79,43 | 81,43 | -1,55% | - |
| 26.03.2024 | 81,79 | 83,27 | 80,48 | 82,71 | 1,12% | - |
| 25.03.2024 | 78,70 | 83,05 | 78,70 | 81,79 | -1,77% | 150,00 |
| 22.03.2024 | 79,94 | 83,26 | 79,94 | 83,26 | 0,68% | - |
| 21.03.2024 | 80,42 | 83,00 | 80,42 | 82,70 | 0,06% | - |
| 20.03.2024 | 81,71 | 83,36 | 80,96 | 82,65 | 1,08% | - |
| 19.03.2024 | 81,79 | 83,10 | 81,10 | 81,77 | -0,02% | - |
| 18.03.2024 | 82,79 | 83,39 | 80,54 | 81,79 | -1,26% | - |
| 15.03.2024 | 80,93 | 83,15 | 80,84 | 82,83 | 2,30% | 15,00 |
| 14.03.2024 | 80,62 | 83,80 | 80,55 | 80,97 | 0,48% | - |
| 13.03.2024 | 82,12 | 83,27 | 80,53 | 80,58 | -1,48% | 20,00 |
| 12.03.2024 | 80,98 | 83,37 | 80,93 | 81,79 | 0,11% | - |
| 11.03.2024 | 81,86 | 83,49 | 80,87 | 81,70 | 0,33% | - |
| 08.03.2024 | 81,29 | 82,98 | 81,24 | 81,43 | 0,16% | - |
| 07.03.2024 | 77,96 | 82,92 | 77,96 | 81,30 | 0,33% | - |
| 06.03.2024 | 81,03 | 82,60 | 80,03 | 81,03 | 0,00% | - |
| 05.03.2024 | 81,03 | 81,84 | 79,91 | 81,03 | 0,00% | - |
| 04.03.2024 | 81,03 | 82,57 | 80,01 | 81,03 | 1,17% | 4,00 |
| 01.03.2024 | 80,01 | 82,53 | 79,98 | 80,09 | 0,20% | - |
| 29.02.2024 | 81,03 | 82,54 | 79,61 | 79,93 | -1,36% | - |
| 28.02.2024 | 78,00 | 81,94 | 78,00 | 81,03 | -0,02% | 300,00 |
| 27.02.2024 | 80,21 | 81,75 | 79,58 | 81,05 | 1,57% | - |
| 26.02.2024 | 81,03 | 82,11 | 79,70 | 79,80 | -0,72% | 231,00 |
| 23.02.2024 | 80,53 | 82,37 | 79,30 | 80,38 | -0,19% | - |
| 22.02.2024 | 79,99 | 82,21 | 79,35 | 80,53 | -0,06% | - |
| 21.02.2024 | 79,10 | 81,43 | 78,45 | 80,58 | 1,36% | - |
| 20.02.2024 | 77,25 | 81,10 | 77,22 | 79,50 | 2,83% | - |
| 19.02.2024 | 76,00 | 79,59 | 75,74 | 77,31 | 2,05% | - |
| 16.02.2024 | 80,02 | 80,12 | 75,66 | 75,76 | -4,80% | - |
| 15.02.2024 | 82,86 | 82,93 | 77,33 | 79,58 | -3,88% | - |
| 14.02.2024 | 78,34 | 83,01 | 78,34 | 82,79 | 1,71% | - |
| 13.02.2024 | 79,92 | 82,09 | 79,88 | 81,40 | 1,81% | - |
| 12.02.2024 | 78,34 | 81,67 | 78,34 | 79,95 | -1,82% | - |
| 09.02.2024 | 82,78 | 83,37 | 79,86 | 81,43 | -1,63% | - |
| 08.02.2024 | 80,30 | 83,88 | 80,25 | 82,78 | 3,11% | - |
| 07.02.2024 | 79,61 | 82,67 | 79,52 | 80,28 | 0,82% | - |
| 06.02.2024 | 79,57 | 81,90 | 79,38 | 79,63 | 0,09% | 200,00 |
| 05.02.2024 | 79,21 | 81,88 | 78,52 | 79,56 | 0,44% | 12,00 |
| 02.02.2024 | 81,27 | 82,72 | 78,73 | 79,21 | -2,51% | 152,00 |
| 01.02.2024 | 83,18 | 83,90 | 80,71 | 81,25 | -1,49% | 120,00 |
| 31.01.2024 | 81,97 | 83,69 | 81,10 | 82,48 | 0,51% | - |
| 30.01.2024 | 80,25 | 82,92 | 80,20 | 82,06 | 2,19% | - |
| 29.01.2024 | 79,96 | 82,57 | 79,23 | 80,30 | 0,02% | 1,00 |
| 26.01.2024 | 79,05 | 82,16 | 78,83 | 80,28 | 1,36% | - |
| 25.01.2024 | 76,76 | 81,50 | 76,76 | 79,20 | 0,62% | - |
| 24.01.2024 | 78,49 | 81,12 | 78,45 | 78,71 | -0,39% | - |
| 23.01.2024 | 78,22 | 80,74 | 78,22 | 79,02 | 0,00% | 62,00 |
| 22.01.2024 | 77,17 | 80,75 | 77,13 | 79,02 | 2,45% | 60,00 |
| 19.01.2024 | 74,74 | 79,28 | 74,74 | 77,13 | -0,53% | - |
| 18.01.2024 | 78,35 | 78,43 | 76,51 | 77,54 | -0,96% | - |
| 17.01.2024 | 77,54 | 78,44 | 76,32 | 78,29 | 0,97% | 126,00 |
| 16.01.2024 | 75,62 | 77,98 | 75,62 | 77,54 | -0,87% | - |
| 15.01.2024 | 74,28 | 79,10 | 74,28 | 78,22 | 1,18% | - |
| 12.01.2024 | 76,48 | 77,74 | 75,56 | 77,31 | 1,47% | - |
| 11.01.2024 | 77,67 | 77,67 | 75,51 | 76,19 | -3,45% | 50,00 |
| 10.01.2024 | 76,87 | 79,09 | 76,45 | 78,91 | 2,48% | 250,00 |
| 09.01.2024 | 77,67 | 79,32 | 76,72 | 77,00 | -0,86% | - |
| 08.01.2024 | 77,67 | 79,09 | 76,61 | 77,67 | 0,00% | 170,00 |
| 05.01.2024 | 77,67 | 79,00 | 76,25 | 77,67 | 1,03% | - |
| 04.01.2024 | 76,74 | 79,50 | 76,72 | 76,88 | 0,18% | 60,00 |
| 03.01.2024 | 77,34 | 79,06 | 76,42 | 76,74 | -0,57% | 2,00 |
| 02.01.2024 | 74,64 | 79,28 | 74,64 | 77,18 | -2,65% | 100,00 |
| 29.12.2023 | 77,04 | 79,49 | 76,59 | 79,28 | 2,07% | - |
| 28.12.2023 | 77,26 | 79,48 | 76,71 | 77,67 | 1,09% | - |
| 27.12.2023 | 77,39 | 79,21 | 75,22 | 76,83 | -0,18% | - |
| 22.12.2023 | 76,35 | 77,66 | 75,55 | 76,97 | 0,81% | - |
| 21.12.2023 | 74,02 | 77,19 | 73,99 | 76,35 | 3,30% | 5,00 |
| 20.12.2023 | 73,74 | 76,27 | 73,10 | 73,91 | 0,23% | - |
| 19.12.2023 | 73,63 | 76,37 | 73,60 | 73,74 | 0,19% | 150,00 |
| 18.12.2023 | 73,99 | 76,06 | 73,27 | 73,60 | -0,53% | - |
| 15.12.2023 | 71,42 | 75,86 | 71,42 | 73,99 | -0,55% | - |
| 14.12.2023 | 73,56 | 80,83 | 73,49 | 74,40 | 0,23% | - |
| 13.12.2023 | 72,06 | 76,36 | 72,06 | 74,23 | -0,59% | - |
| 12.12.2023 | 73,57 | 76,04 | 73,54 | 74,67 | 1,54% | - |
| 11.12.2023 | 71,86 | 75,71 | 71,86 | 73,54 | -1,75% | - |
| 08.12.2023 | 77,46 | 77,46 | 73,49 | 74,85 | -3,34% | - |
| 07.12.2023 | 72,56 | 78,25 | 72,56 | 77,44 | 2,46% | - |
| 06.12.2023 | 75,42 | 76,78 | 74,58 | 75,58 | 2,41% | - |
| 05.12.2023 | 74,08 | 76,21 | 73,80 | 73,80 | -0,38% | - |
| 04.12.2023 | 74,23 | 75,56 | 73,23 | 74,08 | -0,20% | 6,00 |
| 01.12.2023 | 72,90 | 75,47 | 72,88 | 74,23 | 1,81% | - |
| 30.11.2023 | 74,27 | 75,91 | 72,90 | 72,91 | -1,83% | 14,00 |