22,925€
-5,07%
Echtzeit-Aktienkurs Kri Kri Milk Industry S.A.
Bid:
Ask:
Aktienkurse zur Kri Kri Milk Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 22,90 | 24,15 | 22,90 | 24,15 | -0,41% | 6,00 |
| 12.02.2026 | 22,90 | 24,25 | 22,90 | 24,25 | 4,30% | 1,00 |
| 11.02.2026 | 22,90 | 23,25 | 22,90 | 23,25 | 1,53% | 602,00 |
| 10.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 09.02.2026 | 21,90 | 23,10 | 21,90 | 23,10 | 5,48% | 30,00 |
| 06.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 05.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -2,67% | - |
| 04.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -3,85% | 111,00 |
| 03.02.2026 | 22,50 | 23,40 | 22,50 | 23,40 | 4,00% | 500,00 |
| 02.02.2026 | 22,65 | 22,65 | 22,50 | 22,50 | 6,13% | 1.101,00 |
| 30.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,68% | - |
| 29.01.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 7,47% | - |
| 28.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -5,13% | - |
| 27.01.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -0,24% | 100,00 |
| 26.01.2026 | 21,80 | 21,80 | 20,50 | 20,50 | 3,74% | 110,00 |
| 23.01.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -0,40% | - |
| 22.01.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 2,90% | - |
| 21.01.2026 | 19,72 | 20,20 | 19,28 | 19,28 | -0,62% | 330,00 |
| 20.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 19.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,62% | - |
| 16.01.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 2,71% | - |
| 15.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 14.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -2,74% | - |
| 13.01.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -1,55% | - |
| 12.01.2026 | 19,00 | 20,05 | 19,00 | 20,05 | 5,53% | 100,00 |
| 09.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,96% | - |
| 08.01.2026 | 19,26 | 19,70 | 19,26 | 19,58 | -2,83% | 70,00 |
| 07.01.2026 | 19,00 | 20,15 | 19,00 | 20,15 | 6,05% | 46,00 |
| 06.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 02.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,24% | - |
| 30.12.2025 | 18,78 | 20,05 | 18,78 | 20,05 | -5,87% | 256,00 |
| 29.12.2025 | 18,94 | 21,30 | 18,94 | 21,30 | 7,36% | 374,00 |
| 23.12.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 1,74% | 54,00 |
| 22.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 50,00 |
| 19.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,14% | - |
| 17.12.2025 | 19,00 | 19,28 | 19,00 | 19,28 | -2,82% | 150,00 |
| 16.12.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,30% | 50,00 |
| 15.12.2025 | 19,00 | 19,90 | 19,00 | 19,90 | 4,74% | 25,00 |
| 12.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -9,95% | - |
| 11.12.2025 | 19,50 | 21,10 | 19,50 | 21,10 | 11,05% | 200,00 |
| 10.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 09.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 08.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 4,28% | - |
| 04.12.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 1,11% | - |
| 03.12.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 1,24% | - |
| 02.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,89% | - |
| 01.12.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -2,18% | - |
| 28.11.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,44% | - |
| 27.11.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -3,99% | - |
| 26.11.2025 | 18,84 | 19,04 | 18,84 | 19,04 | 7,81% | 660,00 |
| 25.11.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,34% | - |
| 24.11.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 0,45% | - |
| 21.11.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,23% | - |
| 20.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,03% | - |
| 19.11.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -7,75% | 84,00 |
| 18.11.2025 | 18,66 | 19,88 | 18,66 | 19,88 | 7,34% | 200,00 |
| 17.11.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 1,09% | - |
| 14.11.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,44% | - |
| 13.11.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 1,00% | - |
| 12.11.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 0,67% | - |
| 11.11.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -4,06% | - |
| 10.11.2025 | 17,76 | 18,70 | 17,76 | 18,70 | 2,63% | 90,00 |
| 07.11.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -1,62% | - |
| 06.11.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 0,33% | - |
| 05.11.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -1,81% | - |
| 04.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,97% | - |
| 03.11.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 1,64% | - |
| 31.10.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -1,08% | - |
| 30.10.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 3,23% | - |
| 29.10.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,00% | - |
| 28.10.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,22% | - |
| 27.10.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -4,06% | - |
| 24.10.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,95% | - |
| 23.10.2025 | 17,76 | 18,92 | 17,76 | 18,92 | 2,16% | 25,00 |
| 22.10.2025 | 17,76 | 18,52 | 17,76 | 18,52 | 6,19% | 300,00 |
| 21.10.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 2,35% | - |
| 20.10.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -4,59% | - |
| 17.10.2025 | 17,08 | 17,86 | 17,08 | 17,86 | -1,54% | 110,00 |
| 16.10.2025 | 16,84 | 18,14 | 16,84 | 18,14 | 7,34% | 700,00 |
| 15.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -5,16% | - |
| 14.10.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,79% | 400,00 |
| 13.10.2025 | 16,44 | 17,68 | 16,44 | 17,68 | 2,79% | 250,00 |
| 10.10.2025 | 16,80 | 17,30 | 16,52 | 17,20 | -1,15% | 8.055,00 |
| 09.10.2025 | 17,40 | 17,42 | 17,40 | 17,40 | 5,45% | 255,00 |
| 08.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 07.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,12% | - |
| 06.10.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,86% | 6,00 |
| 03.10.2025 | 16,64 | 17,86 | 16,24 | 16,24 | -3,10% | 285,00 |
| 02.10.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -7,61% | - |
| 01.10.2025 | 17,90 | 18,14 | 17,90 | 18,14 | 2,49% | 100,00 |
| 30.09.2025 | 17,90 | 17,90 | 17,70 | 17,70 | 2,91% | 200,00 |
| 29.09.2025 | 17,08 | 17,60 | 17,00 | 17,20 | 1,53% | 434,00 |
| 26.09.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,85% | - |
| 25.09.2025 | 17,36 | 17,48 | 17,26 | 17,26 | 2,13% | 140,00 |
| 24.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 23.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,23% | 100,00 |
| 22.09.2025 | 17,48 | 17,56 | 17,48 | 17,56 | 0,23% | 100,00 |