14,225€
0,18%
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 |
|---|---|---|---|---|---|---|
| 25.11.2024 | 14,33 | 14,48 | 13,98 | 14,23 | 0,18% | - |
| 22.11.2024 | 14,50 | 14,50 | 14,20 | 14,20 | 3,65% | 539,00 |
| 21.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,40% | - |
| 20.11.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -3,28% | - |
| 19.11.2024 | 13,95 | 13,95 | 13,70 | 13,70 | -2,49% | 296,00 |
| 18.11.2024 | 14,30 | 14,30 | 14,05 | 14,05 | -3,44% | 80,00 |
| 15.11.2024 | 14,65 | 14,65 | 14,55 | 14,55 | -1,36% | 80,00 |
| 14.11.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,34% | - |
| 13.11.2024 | 14,15 | 14,70 | 14,15 | 14,70 | 5,76% | 60,00 |
| 12.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,14% | - |
| 11.11.2024 | 14,00 | 14,35 | 14,00 | 14,35 | 0,70% | 80,00 |
| 08.11.2024 | 14,00 | 14,25 | 14,00 | 14,25 | 1,06% | 700,00 |
| 07.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 06.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | - |
| 05.11.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -3,21% | - |
| 04.11.2024 | 13,50 | 14,00 | 13,50 | 14,00 | 1,45% | 87,00 |
| 01.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | - |
| 31.10.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -2,14% | - |
| 30.10.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 1,44% | - |
| 29.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 28.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 3,75% | - |
| 25.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
| 24.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | - |
| 23.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 1,91% | - |
| 22.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 21.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 18.10.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 3,08% | 500,00 |
| 17.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 16.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 15.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,38% | - |
| 14.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 11.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 10.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 09.10.2024 | 13,00 | 13,05 | 13,00 | 13,05 | 0,38% | 100,00 |
| 08.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 07.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,38% | - |
| 04.10.2024 | 13,05 | 13,10 | 13,05 | 13,10 | 0,00% | 80,00 |
| 03.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | - |
| 02.10.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,75% | - |
| 01.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 30.09.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,74% | - |
| 27.09.2024 | 13,30 | 13,45 | 13,30 | 13,45 | 4,26% | 161,00 |
| 26.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 25.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | - |
| 24.09.2024 | 13,10 | 13,15 | 13,10 | 13,15 | -0,75% | 15,00 |
| 23.09.2024 | 13,00 | 13,25 | 13,00 | 13,25 | 3,92% | 220,00 |
| 20.09.2024 | 12,90 | 13,50 | 12,75 | 12,75 | -5,56% | 165,00 |
| 19.09.2024 | 13,30 | 13,50 | 13,30 | 13,50 | -1,46% | 14,00 |
| 18.09.2024 | 13,15 | 13,70 | 13,15 | 13,70 | 3,40% | 335,00 |
| 17.09.2024 | 12,90 | 13,25 | 12,90 | 13,25 | 7,72% | 25,00 |
| 16.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | - |
| 13.09.2024 | 11,90 | 12,35 | 11,90 | 12,35 | 2,07% | 200,00 |
| 12.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,81% | - |
| 11.09.2024 | 12,25 | 12,45 | 12,25 | 12,45 | 0,40% | 241,00 |
| 10.09.2024 | 12,25 | 12,40 | 12,25 | 12,40 | 1,22% | 43,00 |
| 09.09.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,82% | - |
| 06.09.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -0,82% | - |
| 05.09.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,41% | - |
| 04.09.2024 | 12,25 | 12,30 | 12,25 | 12,30 | 1,65% | 300,00 |
| 03.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | - |
| 02.09.2024 | 12,10 | 12,15 | 12,10 | 12,15 | 0,83% | 90,00 |
| 30.08.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 29.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | - |
| 28.08.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -1,62% | - |
| 27.08.2024 | 12,20 | 12,35 | 12,20 | 12,35 | 1,23% | 25,00 |
| 26.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,01% | - |
| 23.08.2024 | 12,05 | 12,45 | 12,05 | 12,45 | 6,87% | 300,00 |
| 22.08.2024 | 11,35 | 11,65 | 11,35 | 11,65 | -6,05% | 450,00 |
| 21.08.2024 | 12,10 | 12,40 | 12,10 | 12,40 | 1,64% | 100,00 |
| 20.08.2024 | 11,95 | 12,20 | 11,95 | 12,20 | 1,67% | 85,00 |
| 19.08.2024 | 11,70 | 12,05 | 11,70 | 12,00 | 1,69% | 680,00 |
| 16.08.2024 | 11,60 | 11,80 | 11,60 | 11,80 | -1,67% | 60,00 |
| 15.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 14.08.2024 | 11,60 | 11,80 | 11,60 | 11,80 | -0,42% | 500,00 |
| 13.08.2024 | 11,50 | 12,05 | 11,50 | 11,85 | 4,87% | 600,00 |
| 12.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | - |
| 09.08.2024 | 11,05 | 11,35 | 11,05 | 11,35 | 1,34% | 59,00 |
| 08.08.2024 | 10,95 | 11,20 | 10,95 | 11,20 | 2,75% | 186,00 |
| 07.08.2024 | 10,70 | 10,90 | 10,70 | 10,90 | 0,46% | 300,00 |
| 06.08.2024 | 10,40 | 10,85 | 10,40 | 10,85 | 0,46% | 120,00 |
| 05.08.2024 | 11,15 | 11,15 | 10,70 | 10,80 | -6,09% | 644,00 |
| 02.08.2024 | 11,55 | 11,55 | 11,50 | 11,50 | 0,44% | 200,00 |
| 01.08.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | - |
| 31.07.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 30.07.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -2,16% | - |
| 29.07.2024 | 11,45 | 11,60 | 11,45 | 11,60 | 3,57% | 259,00 |
| 26.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 25.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 24.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | - |
| 23.07.2024 | 11,25 | 11,35 | 11,25 | 11,35 | 0,44% | 468,00 |
| 22.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 19.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 18.07.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -2,94% | - |
| 17.07.2024 | 11,40 | 11,90 | 11,40 | 11,90 | 5,31% | 135,00 |
| 16.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 15.07.2024 | 11,40 | 11,80 | 11,40 | 11,80 | 3,51% | 250,00 |
| 12.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 11.07.2024 | 11,40 | 11,45 | 11,40 | 11,45 | 0,44% | 90,00 |
| 10.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 09.07.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |