15,350€
-5,25%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,60 | 15,75 | 14,60 | 14,95 | -7,72% | 100,00 |
| 03.04.2025 | 16,05 | 16,20 | 16,00 | 16,20 | 0,93% | 245,00 |
| 02.04.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | - |
| 01.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | - |
| 31.03.2025 | 16,20 | 17,00 | 16,20 | 17,00 | 3,03% | 1.100,00 |
| 28.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,92% | 14,00 |
| 27.03.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 3,15% | - |
| 26.03.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 25.03.2025 | 15,85 | 16,00 | 15,85 | 16,00 | 0,63% | 306,00 |
| 24.03.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,95% | 94,00 |
| 21.03.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,63% | - |
| 20.03.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -3,35% | - |
| 19.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 18.03.2025 | 16,15 | 16,30 | 16,15 | 16,30 | -0,31% | 200,00 |
| 17.03.2025 | 15,70 | 16,35 | 15,70 | 16,35 | 6,51% | 309,00 |
| 14.03.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,66% | - |
| 13.03.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 3,04% | - |
| 12.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,58% | - |
| 11.03.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 1,99% | - |
| 10.03.2025 | 15,35 | 15,35 | 15,05 | 15,05 | -0,99% | 200,00 |
| 07.03.2025 | 14,50 | 15,20 | 14,50 | 15,20 | 8,57% | 1.266,00 |
| 06.03.2025 | 15,75 | 15,75 | 14,00 | 14,00 | -11,95% | 579,00 |
| 05.03.2025 | 15,95 | 15,95 | 15,90 | 15,90 | -1,24% | 100,00 |
| 04.03.2025 | 16,45 | 16,45 | 16,00 | 16,10 | 1,90% | 265,00 |
| 03.03.2025 | 16,45 | 16,75 | 15,80 | 15,80 | -2,17% | 422,00 |
| 28.02.2025 | 16,15 | 16,40 | 16,15 | 16,15 | -1,52% | 380,00 |
| 27.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 1,00 |
| 26.02.2025 | 16,05 | 16,40 | 16,05 | 16,40 | 1,86% | 320,00 |
| 25.02.2025 | 16,10 | 16,45 | 16,10 | 16,10 | -3,01% | 532,00 |
| 24.02.2025 | 16,80 | 16,80 | 16,50 | 16,60 | -1,19% | 950,00 |
| 21.02.2025 | 16,45 | 16,80 | 16,45 | 16,80 | 4,35% | 100,00 |
| 20.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,13% | - |
| 19.02.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -2,08% | - |
| 18.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 17.02.2025 | 16,45 | 16,80 | 16,45 | 16,80 | 1,20% | 450,00 |
| 14.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 13.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | - |
| 12.02.2025 | 16,25 | 16,65 | 16,25 | 16,65 | 1,52% | 600,00 |
| 11.02.2025 | 16,25 | 16,40 | 16,25 | 16,40 | 2,18% | 200,00 |
| 10.02.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -1,83% | - |
| 07.02.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 1,87% | 1,00 |
| 06.02.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | - |
| 05.02.2025 | 15,85 | 16,00 | 15,85 | 16,00 | -1,84% | 900,00 |
| 04.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 340,00 |
| 03.02.2025 | 15,40 | 16,30 | 15,05 | 16,30 | 4,15% | 2.805,00 |
| 31.01.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -3,10% | - |
| 30.01.2025 | 15,50 | 16,15 | 15,50 | 16,15 | 3,19% | 237,00 |
| 29.01.2025 | 15,50 | 15,65 | 15,50 | 15,65 | 0,32% | 1,00 |
| 28.01.2025 | 15,50 | 15,60 | 15,50 | 15,60 | -0,64% | 200,00 |
| 27.01.2025 | 15,55 | 15,70 | 15,55 | 15,70 | 0,64% | 200,00 |
| 24.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 23.01.2025 | 15,85 | 15,85 | 15,70 | 15,70 | -0,95% | 112,00 |
| 22.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 21.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,31% | 300,00 |
| 20.01.2025 | 15,80 | 16,05 | 15,80 | 16,05 | 0,00% | 500,00 |
| 17.01.2025 | 16,00 | 16,05 | 16,00 | 16,05 | 1,90% | 1.500,00 |
| 16.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,64% | - |
| 15.01.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -3,40% | - |
| 14.01.2025 | 15,75 | 16,20 | 15,75 | 16,20 | 3,51% | 465,00 |
| 13.01.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,26% | - |
| 10.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 09.01.2025 | 16,10 | 16,25 | 16,00 | 16,00 | -0,31% | 565,00 |
| 08.01.2025 | 15,55 | 16,10 | 15,55 | 16,05 | 0,00% | 210,00 |
| 07.01.2025 | 15,70 | 16,05 | 15,70 | 16,05 | -5,03% | 1.000,00 |
| 06.01.2025 | 15,40 | 16,90 | 15,40 | 16,90 | 10,82% | 290,00 |
| 03.01.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -1,61% | - |
| 02.01.2025 | 15,10 | 16,00 | 15,10 | 15,50 | 3,68% | 1.114,00 |
| 30.12.2024 | 14,85 | 14,95 | 14,60 | 14,95 | -0,99% | 195,00 |
| 27.12.2024 | 14,80 | 15,20 | 14,80 | 15,10 | -1,31% | 650,00 |
| 23.12.2024 | 15,20 | 15,35 | 15,20 | 15,30 | 0,99% | 330,00 |
| 20.12.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | - |
| 19.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 18.12.2024 | 14,75 | 14,75 | 14,70 | 14,70 | -2,33% | 130,00 |
| 17.12.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,99% | - |
| 16.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 408,00 |
| 13.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 12.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 11.12.2024 | 15,20 | 15,40 | 15,20 | 15,20 | 1,33% | 546,00 |
| 10.12.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -0,66% | 108,00 |
| 09.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | - |
| 06.12.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,68% | - |
| 05.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 3,83% | - |
| 04.12.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 2,50% | - |
| 03.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | - |
| 02.12.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -0,70% | - |
| 29.11.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 0,35% | - |
| 28.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 27.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,44% | - |
| 26.11.2024 | 14,20 | 14,35 | 14,20 | 14,35 | 1,06% | 200,00 |
| 25.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 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 |