18,550€
2,94%
Echtzeit-Aktienkurs KRI-KRI MILK NAM. EO-,38
Bid:
Ask:
Aktienkurse zur KRI-KRI MILK NAM. EO-,38 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,10 | 18,57 | 17,92 | 18,57 | 3,05% | 201,00 |
| 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 |
| 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 |