19,790€
-4,40%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,75 | 20,75 | 19,53 | 19,79 | -4,40% | - |
| 22.08.2025 | 20,25 | 20,70 | 20,25 | 20,70 | 5,29% | 60,00 |
| 21.08.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -4,56% | - |
| 20.08.2025 | 20,15 | 21,40 | 20,15 | 20,60 | 4,57% | 350,00 |
| 19.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 90,00 |
| 18.08.2025 | 19,36 | 19,50 | 19,36 | 19,50 | 0,21% | 200,00 |
| 15.08.2025 | 19,36 | 19,50 | 19,36 | 19,46 | 1,35% | 714,00 |
| 14.08.2025 | 19,32 | 19,32 | 19,00 | 19,20 | -1,03% | 205,00 |
| 13.08.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 4,41% | 160,00 |
| 12.08.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,22% | - |
| 11.08.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,76% | - |
| 08.08.2025 | 18,46 | 18,46 | 18,40 | 18,40 | -2,44% | 100,00 |
| 07.08.2025 | 18,52 | 18,86 | 18,52 | 18,86 | 2,06% | 100,00 |
| 06.08.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 0,54% | - |
| 05.08.2025 | 18,28 | 18,38 | 18,28 | 18,38 | -1,39% | 80,00 |
| 04.08.2025 | 18,42 | 18,64 | 18,42 | 18,64 | 0,32% | 40,00 |
| 01.08.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 2,43% | - |
| 31.07.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -2,99% | - |
| 30.07.2025 | 18,26 | 18,70 | 18,26 | 18,70 | 1,30% | 30,00 |
| 29.07.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,86% | - |
| 28.07.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 2,20% | 600,00 |
| 25.07.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,11% | - |
| 24.07.2025 | 18,26 | 18,42 | 18,20 | 18,20 | 0,55% | 2.500,00 |
| 23.07.2025 | 18,12 | 18,12 | 18,00 | 18,10 | -0,66% | 1.750,00 |
| 22.07.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -1,73% | - |
| 21.07.2025 | 18,12 | 18,54 | 18,12 | 18,54 | 1,31% | 65,00 |
| 18.07.2025 | 18,32 | 18,32 | 18,30 | 18,30 | -1,61% | 100,00 |
| 17.07.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 0,32% | 259,00 |
| 16.07.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,22% | - |
| 15.07.2025 | 18,26 | 18,50 | 18,26 | 18,50 | -0,43% | 1.801,00 |
| 14.07.2025 | 18,32 | 18,58 | 18,28 | 18,58 | -2,21% | 120,00 |
| 11.07.2025 | 18,32 | 19,00 | 18,32 | 19,00 | 4,74% | 200,00 |
| 10.07.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -1,84% | - |
| 09.07.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -1,60% | - |
| 08.07.2025 | 18,62 | 18,78 | 18,62 | 18,78 | 0,86% | 30,00 |
| 07.07.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 1,20% | - |
| 04.07.2025 | 18,28 | 18,40 | 17,92 | 18,40 | 2,11% | 701,00 |
| 03.07.2025 | 17,82 | 18,02 | 17,82 | 18,02 | 0,78% | 450,00 |
| 02.07.2025 | 18,30 | 18,66 | 17,88 | 17,88 | -4,59% | 146,00 |
| 01.07.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,21% | 10,00 |
| 30.06.2025 | 19,06 | 19,06 | 18,76 | 18,78 | -1,26% | 461,00 |
| 27.06.2025 | 18,68 | 19,02 | 18,68 | 19,02 | 0,11% | 230,00 |
| 26.06.2025 | 17,84 | 19,00 | 17,84 | 19,00 | 3,83% | 80,00 |
| 25.06.2025 | 18,14 | 18,30 | 18,14 | 18,30 | 0,99% | 275,00 |
| 24.06.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 3,78% | - |
| 23.06.2025 | 17,34 | 17,46 | 17,34 | 17,46 | 0,92% | 200,00 |
| 20.06.2025 | 17,14 | 17,30 | 17,00 | 17,30 | -3,89% | 1.652,00 |
| 19.06.2025 | 17,04 | 18,40 | 17,04 | 18,00 | 3,81% | 400,00 |
| 18.06.2025 | 16,58 | 17,34 | 16,58 | 17,34 | 2,24% | 265,00 |
| 17.06.2025 | 16,70 | 17,06 | 16,70 | 16,96 | 1,31% | 360,00 |
| 16.06.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,59% | - |
| 13.06.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -1,06% | - |
| 12.06.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 1,31% | - |
| 11.06.2025 | 17,04 | 17,04 | 16,10 | 16,80 | -5,62% | 3.394,00 |
| 10.06.2025 | 16,96 | 17,80 | 16,96 | 17,80 | 2,65% | 181,00 |
| 09.06.2025 | 16,96 | 17,34 | 16,78 | 17,34 | 0,35% | 446,00 |
| 06.06.2025 | 16,78 | 17,48 | 16,78 | 17,28 | -0,69% | 605,00 |
| 05.06.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 1,16% | 220,00 |
| 04.06.2025 | 17,24 | 17,24 | 17,20 | 17,20 | -0,12% | 50,00 |
| 03.06.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,00% | - |
| 02.06.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -1,37% | - |
| 30.05.2025 | 17,74 | 17,74 | 17,46 | 17,46 | -2,02% | 210,00 |
| 29.05.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,00% | - |
| 28.05.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -1,66% | - |
| 27.05.2025 | 17,82 | 18,12 | 17,82 | 18,12 | 5,72% | 28,00 |
| 26.05.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -0,35% | - |
| 23.05.2025 | 17,40 | 17,40 | 17,02 | 17,20 | -2,71% | 1.300,00 |
| 22.05.2025 | 17,82 | 17,82 | 17,68 | 17,68 | -3,28% | 270,00 |
| 21.05.2025 | 18,10 | 18,40 | 18,10 | 18,28 | -0,11% | 1.227,00 |
| 20.05.2025 | 17,40 | 18,30 | 17,40 | 18,30 | 3,74% | 3.568,00 |
| 19.05.2025 | 17,30 | 17,64 | 17,30 | 17,64 | -2,00% | 8,00 |
| 16.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 6,13% | 500,00 |
| 15.05.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -0,47% | - |
| 14.05.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 1,43% | - |
| 13.05.2025 | 16,74 | 17,20 | 16,74 | 16,80 | 2,07% | 811,00 |
| 12.05.2025 | 16,84 | 16,84 | 16,46 | 16,46 | -2,02% | 440,00 |
| 09.05.2025 | 16,30 | 16,80 | 16,30 | 16,80 | 0,72% | 128,00 |
| 08.05.2025 | 16,02 | 16,68 | 16,02 | 16,68 | 3,35% | 410,00 |
| 07.05.2025 | 15,90 | 16,14 | 15,90 | 16,14 | 1,13% | 138,00 |
| 06.05.2025 | 15,78 | 15,96 | 15,78 | 15,96 | 0,38% | 63,00 |
| 05.05.2025 | 15,66 | 15,90 | 15,66 | 15,90 | 3,38% | 471,00 |
| 02.05.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -1,66% | 30,00 |
| 30.04.2025 | 15,60 | 15,84 | 15,54 | 15,64 | 3,30% | 970,00 |
| 29.04.2025 | 15,00 | 15,14 | 15,00 | 15,14 | -1,05% | 1,00 |
| 28.04.2025 | 14,50 | 15,30 | 14,50 | 15,30 | 4,51% | 220,00 |
| 25.04.2025 | 14,50 | 14,64 | 14,50 | 14,64 | -1,08% | 116,00 |
| 24.04.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 0,00% | 200,00 |
| 23.04.2025 | 14,84 | 15,10 | 14,80 | 14,80 | -4,52% | 916,00 |
| 22.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,04% | 725,00 |
| 17.04.2025 | 15,00 | 15,34 | 14,38 | 15,34 | 3,93% | 3.423,00 |
| 16.04.2025 | 14,78 | 15,08 | 14,76 | 14,76 | -0,54% | 203,00 |
| 15.04.2025 | 14,54 | 14,84 | 14,54 | 14,84 | -0,54% | 100,00 |
| 14.04.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 0,00% | - |
| 11.04.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,53% | - |
| 10.04.2025 | 14,40 | 15,00 | 14,40 | 15,00 | 3,45% | 768,00 |
| 09.04.2025 | 14,24 | 14,50 | 14,24 | 14,50 | 3,57% | 300,00 |
| 08.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,55% | - |
| 07.04.2025 | 15,30 | 15,30 | 14,10 | 14,22 | -8,85% | 466,00 |
| 04.04.2025 | 15,45 | 15,75 | 14,70 | 15,60 | -3,70% | 560,00 |
| 03.04.2025 | 16,05 | 16,20 | 16,00 | 16,20 | 0,93% | 245,00 |