33,700€
2,43%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 33,48 | 33,75 | 33,23 | 33,70 | 2,43% | 126,00 |
| 20.10.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 1,23% | - |
| 19.10.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -0,91% | - |
| 16.10.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 15.10.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,07% | - |
| 14.10.2026 | 32,65 | 32,65 | 32,65 | 32,65 | 3,32% | - |
| 13.10.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -6,37% | - |
| 12.10.2026 | 32,80 | 33,75 | 32,80 | 33,75 | 3,53% | 80,00 |
| 09.10.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,36% | - |
| 08.10.2026 | 33,00 | 33,05 | 33,00 | 33,05 | 1,07% | 80,00 |
| 07.10.2026 | 32,85 | 32,85 | 32,70 | 32,70 | -0,30% | - |
| 06.10.2026 | 32,60 | 32,90 | 32,60 | 32,80 | 0,92% | - |
| 05.10.2026 | 32,90 | 32,90 | 32,50 | 32,50 | 2,04% | - |
| 02.10.2026 | 31,85 | 31,85 | 31,85 | 31,85 | 0,00% | - |
| 01.10.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -1,55% | - |
| 30.09.2026 | 30,60 | 32,35 | 30,60 | 32,35 | 3,03% | 1.201,00 |
| 29.09.2026 | 30,65 | 31,40 | 30,65 | 31,40 | 0,64% | 332,00 |
| 28.09.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | 180,00 |
| 25.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 24.09.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,11% | 52,00 |
| 23.09.2026 | 32,00 | 32,00 | 31,50 | 31,55 | -6,10% | 1.028,00 |
| 22.09.2026 | 32,65 | 33,60 | 32,65 | 33,60 | 1,05% | 140,00 |
| 21.09.2026 | 33,30 | 33,65 | 33,25 | 33,25 | 1,06% | 170,00 |
| 18.09.2026 | 32,20 | 32,90 | 32,20 | 32,90 | 2,49% | 80,00 |
| 17.09.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 1,42% | - |
| 16.09.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 1,44% | - |
| 15.09.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 14.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 11.09.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | - |
| 10.09.2026 | 30,80 | 31,30 | 30,80 | 30,90 | 3,00% | 17,00 |
| 09.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,15% | - |
| 08.09.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 0,66% | - |
| 07.09.2026 | 30,15 | 30,15 | 30,15 | 30,15 | -2,90% | - |
| 04.09.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 0,81% | - |
| 03.09.2026 | 31,35 | 31,35 | 30,80 | 30,80 | -2,38% | - |
| 02.09.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -0,32% | - |
| 01.09.2026 | 31,25 | 31,65 | 31,25 | 31,65 | -2,16% | - |
| 31.08.2026 | 31,60 | 32,35 | 31,60 | 32,35 | 4,35% | 80,00 |
| 28.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,43% | - |
| 27.08.2026 | 31,20 | 32,40 | 31,20 | 32,10 | -1,23% | 347,00 |
| 26.08.2026 | 31,15 | 32,50 | 31,15 | 32,50 | 4,33% | 140,00 |
| 25.08.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 1,14% | - |
| 24.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,84% | - |
| 21.08.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -1,64% | - |
| 20.08.2026 | 29,65 | 30,45 | 29,65 | 30,45 | -1,77% | 93,00 |
| 19.08.2026 | 29,50 | 31,00 | 29,50 | 31,00 | 4,03% | 28,00 |
| 18.08.2026 | 29,10 | 29,80 | 29,10 | 29,80 | 0,68% | 360,00 |
| 17.08.2026 | 29,10 | 29,60 | 29,10 | 29,60 | 0,00% | 179,00 |
| 14.08.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -1,99% | - |
| 13.08.2026 | 28,60 | 30,20 | 28,60 | 30,20 | 7,47% | - |
| 12.08.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -4,58% | - |
| 11.08.2026 | 27,90 | 29,45 | 27,90 | 29,45 | 1,55% | 138,00 |
| 10.08.2026 | 28,00 | 29,00 | 28,00 | 29,00 | 2,29% | 2,00 |
| 07.08.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -0,35% | - |
| 06.08.2026 | 29,40 | 29,40 | 28,45 | 28,45 | -2,57% | 100,00 |
| 05.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,51% | - |
| 04.08.2026 | 28,40 | 29,35 | 28,40 | 29,35 | -0,51% | 34,00 |
| 03.08.2026 | 27,10 | 29,90 | 27,10 | 29,50 | 10,49% | 577,00 |
| 31.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,19% | - |
| 30.07.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -3,96% | - |
| 29.07.2026 | 27,20 | 27,75 | 27,20 | 27,75 | 3,74% | 200,00 |
| 28.07.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -3,95% | - |
| 27.07.2026 | 26,70 | 27,85 | 26,70 | 27,85 | 4,50% | 200,00 |
| 24.07.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -1,84% | - |
| 23.07.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | - |
| 22.07.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,18% | - |
| 21.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,18% | - |
| 20.07.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -1,81% | - |
| 17.07.2026 | 27,65 | 27,65 | 27,65 | 27,65 | -1,95% | - |
| 16.07.2026 | 28,25 | 28,25 | 28,20 | 28,20 | 1,62% | 28,00 |
| 15.07.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 2,02% | - |
| 14.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 13.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,08% | - |
| 10.07.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 1,65% | - |
| 09.07.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -1,80% | - |
| 08.07.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 2,40% | - |
| 07.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -2,87% | - |
| 06.07.2026 | 28,05 | 28,05 | 27,90 | 27,90 | -4,29% | 35,00 |
| 03.07.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -2,67% | - |
| 02.07.2026 | 29,50 | 29,95 | 29,50 | 29,95 | 0,67% | 7,00 |
| 01.07.2026 | 29,50 | 29,75 | 29,50 | 29,75 | 1,54% | - |
| 30.06.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,68% | - |
| 29.06.2026 | 29,40 | 29,70 | 29,40 | 29,50 | 1,55% | 115,00 |
| 26.06.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -2,68% | - |
| 25.06.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 2,93% | - |
| 24.06.2026 | 28,35 | 29,00 | 28,35 | 29,00 | 3,20% | 422,00 |
| 23.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,88% | - |
| 22.06.2026 | 28,35 | 28,35 | 28,35 | 28,35 | 1,43% | - |
| 19.06.2026 | 27,35 | 27,95 | 27,35 | 27,95 | 0,72% | 1,00 |
| 18.06.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 17.06.2026 | 27,60 | 27,75 | 27,60 | 27,75 | 0,36% | 31,00 |
| 16.06.2026 | 27,65 | 27,65 | 27,65 | 27,65 | -0,54% | - |
| 15.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 12.06.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -3,79% | - |
| 11.06.2026 | 27,60 | 29,00 | 27,60 | 29,00 | 2,65% | 1,00 |
| 10.06.2026 | 27,45 | 28,25 | 27,45 | 28,25 | -1,91% | 5,00 |
| 09.06.2026 | 27,45 | 28,80 | 27,45 | 28,80 | 5,88% | 31,00 |
| 08.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,98% | - |
| 05.06.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -2,29% | - |
| 04.06.2026 | 26,70 | 28,40 | 26,70 | 28,40 | -0,53% | 1,00 |