22,325€
-1,22%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,93 | 24,60 | 21,60 | 22,33 | -3,15% | 3.193,00 |
| 06.03.2026 | 23,48 | 24,93 | 22,93 | 23,05 | -1,81% | 48,00 |
| 05.03.2026 | 23,38 | 25,75 | 22,98 | 23,48 | 0,43% | - |
| 04.03.2026 | 21,75 | 23,90 | 21,73 | 23,38 | 5,77% | - |
| 03.03.2026 | 23,85 | 25,25 | 21,78 | 22,10 | -7,24% | - |
| 02.03.2026 | 23,85 | 25,18 | 22,90 | 23,83 | -1,04% | - |
| 27.02.2026 | 23,88 | 24,08 | 23,45 | 24,08 | 1,80% | - |
| 26.02.2026 | 23,70 | 24,25 | 23,65 | 23,65 | -0,32% | 1.600,00 |
| 25.02.2026 | 23,38 | 23,73 | 23,33 | 23,73 | 2,82% | - |
| 24.02.2026 | 23,03 | 23,40 | 21,85 | 23,08 | -0,22% | 6.450,00 |
| 23.02.2026 | 23,03 | 23,18 | 22,43 | 23,13 | 0,11% | - |
| 20.02.2026 | 23,60 | 24,08 | 22,95 | 23,10 | 0,22% | 988,00 |
| 19.02.2026 | 24,03 | 24,23 | 22,95 | 23,05 | -2,54% | - |
| 18.02.2026 | 23,20 | 24,40 | 23,13 | 23,65 | 2,05% | 16.500,00 |
| 17.02.2026 | 22,65 | 23,20 | 22,65 | 23,18 | 1,64% | - |
| 16.02.2026 | 22,78 | 24,55 | 22,23 | 22,80 | -0,44% | 646,00 |
| 13.02.2026 | 24,08 | 25,83 | 22,28 | 22,90 | -0,43% | 5.220,00 |
| 12.02.2026 | 23,68 | 28,48 | 23,00 | 23,00 | -4,17% | 3.200,00 |
| 11.02.2026 | 23,88 | 25,58 | 23,10 | 24,00 | 0,63% | 12.900,00 |
| 10.02.2026 | 23,25 | 25,38 | 23,23 | 23,85 | 3,14% | 13.200,00 |
| 09.02.2026 | 23,40 | 24,90 | 22,63 | 23,13 | -1,07% | - |
| 06.02.2026 | 23,20 | 24,83 | 22,75 | 23,38 | 0,75% | 602,00 |
| 05.02.2026 | 23,05 | 24,68 | 22,63 | 23,20 | 0,65% | - |
| 04.02.2026 | 22,83 | 24,98 | 22,28 | 23,05 | 2,44% | - |
| 03.02.2026 | 22,30 | 24,73 | 22,28 | 22,50 | 2,62% | 1.875,00 |
| 02.02.2026 | 22,55 | 24,78 | 21,53 | 21,93 | -1,35% | 1.625,00 |
| 30.01.2026 | 21,68 | 22,98 | 21,50 | 22,23 | 2,42% | 21.000,00 |
| 29.01.2026 | 21,05 | 22,73 | 21,01 | 21,70 | 5,85% | 926,00 |
| 28.01.2026 | 20,73 | 22,63 | 20,38 | 20,50 | -0,97% | - |
| 27.01.2026 | 20,58 | 22,10 | 20,14 | 20,70 | 0,61% | 1.600,00 |
| 26.01.2026 | 20,53 | 22,00 | 19,97 | 20,58 | 0,86% | 2.000,00 |
| 23.01.2026 | 20,25 | 21,88 | 19,87 | 20,40 | 4,62% | - |
| 22.01.2026 | 20,33 | 21,90 | 19,50 | 19,50 | -4,06% | - |
| 21.01.2026 | 20,35 | 21,93 | 19,93 | 20,33 | 0,00% | 5.120,00 |
| 20.01.2026 | 20,33 | 21,95 | 19,88 | 20,33 | -0,12% | - |
| 19.01.2026 | 20,20 | 20,35 | 19,92 | 20,35 | 0,74% | 1.320,00 |
| 16.01.2026 | 21,00 | 21,38 | 19,95 | 20,20 | -3,81% | - |
| 15.01.2026 | 20,15 | 21,05 | 19,93 | 21,00 | 3,70% | - |
| 14.01.2026 | 20,23 | 20,90 | 19,93 | 20,25 | 0,10% | - |
| 13.01.2026 | 20,35 | 22,00 | 19,95 | 20,23 | -0,57% | 2.400,00 |
| 12.01.2026 | 19,90 | 21,45 | 19,51 | 20,35 | 7,08% | 200,00 |
| 09.01.2026 | 20,02 | 21,50 | 19,00 | 19,00 | -5,82% | 39,00 |
| 08.01.2026 | 19,89 | 20,23 | 19,55 | 20,18 | 1,38% | - |
| 07.01.2026 | 19,92 | 21,30 | 19,66 | 19,90 | 4,30% | 20,00 |
| 06.01.2026 | 20,30 | 21,58 | 19,08 | 19,08 | 0,42% | - |
| 05.01.2026 | 20,21 | 21,63 | 19,00 | 19,00 | 0,00% | 5.400,00 |
| 02.01.2026 | 19,96 | 23,45 | 19,00 | 19,00 | 0,64% | 1.100,00 |
| 30.12.2025 | 19,94 | 20,33 | 18,88 | 18,88 | -0,94% | - |
| 29.12.2025 | 20,10 | 20,11 | 19,06 | 19,06 | -5,10% | - |
| 23.12.2025 | 19,92 | 20,33 | 19,92 | 20,09 | 6,27% | - |
| 22.12.2025 | 19,74 | 19,99 | 18,90 | 18,90 | 0,11% | - |
| 19.12.2025 | 18,88 | 20,32 | 18,88 | 18,88 | -7,90% | - |
| 18.12.2025 | 20,50 | 20,50 | 19,58 | 20,50 | 9,86% | 25,00 |
| 17.12.2025 | 19,51 | 19,65 | 18,66 | 18,66 | -1,79% | 150,00 |
| 15.12.2025 | 19,00 | 19,79 | 19,00 | 19,00 | -3,92% | - |
| 12.12.2025 | 19,85 | 19,85 | 19,76 | 19,78 | 0,08% | - |
| 11.12.2025 | 19,81 | 19,81 | 19,62 | 19,76 | 0,97% | - |
| 10.12.2025 | 19,62 | 19,67 | 19,37 | 19,57 | 6,36% | - |
| 09.12.2025 | 18,32 | 19,67 | 18,32 | 18,40 | 0,44% | - |
| 08.12.2025 | 18,32 | 19,37 | 18,32 | 18,32 | 0,00% | - |
| 05.12.2025 | 18,16 | 19,36 | 18,16 | 18,32 | 0,88% | - |
| 04.12.2025 | 19,42 | 19,47 | 18,16 | 18,16 | -0,87% | - |
| 03.12.2025 | 18,12 | 19,39 | 18,12 | 18,32 | 1,10% | - |
| 02.12.2025 | 17,90 | 19,17 | 17,90 | 18,12 | 1,23% | - |
| 01.12.2025 | 19,22 | 19,32 | 17,90 | 17,90 | -8,37% | - |
| 28.11.2025 | 19,57 | 19,66 | 19,45 | 19,54 | 5,82% | - |
| 27.11.2025 | 18,38 | 19,74 | 18,38 | 18,46 | 0,98% | - |
| 26.11.2025 | 17,86 | 19,77 | 17,86 | 18,28 | 2,35% | - |
| 25.11.2025 | 17,76 | 19,03 | 17,76 | 17,86 | 0,56% | - |
| 24.11.2025 | 18,78 | 19,06 | 17,76 | 17,76 | 1,60% | - |
| 21.11.2025 | 18,74 | 19,52 | 17,48 | 17,48 | -1,47% | - |
| 20.11.2025 | 18,66 | 18,94 | 17,74 | 17,74 | 0,68% | - |
| 19.11.2025 | 18,63 | 19,06 | 17,62 | 17,62 | -5,67% | - |
| 18.11.2025 | 19,76 | 19,78 | 18,61 | 18,68 | -0,43% | - |
| 17.11.2025 | 18,62 | 19,84 | 18,62 | 18,76 | 0,75% | - |
| 14.11.2025 | 18,42 | 19,79 | 18,42 | 18,62 | 1,09% | - |
| 13.11.2025 | 19,35 | 19,52 | 18,42 | 18,42 | 0,44% | - |
| 12.11.2025 | 19,16 | 19,46 | 18,34 | 18,34 | 0,99% | - |
| 11.11.2025 | 18,04 | 19,23 | 18,04 | 18,16 | 0,67% | - |
| 10.11.2025 | 18,78 | 19,27 | 18,04 | 18,04 | -2,06% | - |
| 07.11.2025 | 19,49 | 19,54 | 18,42 | 18,42 | 0,55% | - |
| 06.11.2025 | 18,62 | 19,66 | 18,32 | 18,32 | -1,61% | - |
| 05.11.2025 | 19,66 | 19,70 | 18,62 | 18,62 | -0,43% | - |
| 04.11.2025 | 18,34 | 19,66 | 18,34 | 18,70 | 1,96% | - |
| 03.11.2025 | 19,78 | 19,79 | 18,34 | 18,34 | -2,03% | - |
| 31.10.2025 | 18,42 | 19,81 | 18,42 | 18,72 | 0,86% | - |
| 30.10.2025 | 19,64 | 19,64 | 18,56 | 18,56 | -0,32% | - |
| 29.10.2025 | 19,05 | 19,67 | 18,62 | 18,62 | 3,22% | - |
| 28.10.2025 | 18,04 | 19,05 | 18,04 | 18,04 | 0,00% | - |
| 27.10.2025 | 18,08 | 19,09 | 18,04 | 18,04 | -0,22% | 60,00 |
| 24.10.2025 | 18,10 | 19,10 | 18,08 | 18,08 | -0,11% | - |
| 23.10.2025 | 17,86 | 19,10 | 17,86 | 18,10 | 1,34% | - |
| 22.10.2025 | 18,83 | 19,31 | 17,86 | 17,86 | 0,00% | - |
| 21.10.2025 | 17,54 | 19,00 | 17,54 | 17,86 | -8,13% | - |
| 20.10.2025 | 18,09 | 19,44 | 18,09 | 19,44 | 13,15% | 919,00 |
| 16.10.2025 | 17,92 | 18,24 | 17,18 | 17,18 | -2,83% | 110,00 |
| 15.10.2025 | 18,00 | 18,02 | 17,68 | 17,68 | 4,00% | - |
| 14.10.2025 | 17,73 | 18,00 | 17,00 | 17,00 | 0,83% | - |
| 13.10.2025 | 17,74 | 17,88 | 16,86 | 16,86 | -3,66% | - |
| 09.10.2025 | 17,36 | 17,50 | 17,16 | 17,50 | 7,10% | 30,00 |