16,860€
-1,40%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,12 | 18,14 | 16,86 | 16,86 | -1,40% | - |
| 30.09.2025 | 16,88 | 18,18 | 16,88 | 17,10 | -8,95% | - |
| 29.09.2025 | 17,09 | 18,78 | 17,09 | 18,78 | 9,89% | 335,00 |
| 26.09.2025 | 17,22 | 17,44 | 17,05 | 17,09 | 0,23% | - |
| 25.09.2025 | 17,55 | 17,55 | 17,02 | 17,05 | -3,18% | - |
| 24.09.2025 | 17,58 | 17,63 | 17,50 | 17,61 | 0,06% | - |
| 23.09.2025 | 17,88 | 17,89 | 17,58 | 17,60 | 4,14% | - |
| 22.09.2025 | 16,72 | 17,79 | 16,72 | 16,90 | 1,08% | - |
| 19.09.2025 | 17,86 | 18,25 | 16,72 | 16,72 | -4,24% | - |
| 18.09.2025 | 18,39 | 18,64 | 17,46 | 17,46 | -0,46% | - |
| 17.09.2025 | 18,49 | 18,56 | 17,54 | 17,54 | 0,00% | - |
| 16.09.2025 | 17,54 | 18,65 | 17,54 | 17,54 | 0,00% | - |
| 15.09.2025 | 17,82 | 18,96 | 17,54 | 17,54 | -2,34% | - |
| 12.09.2025 | 17,96 | 19,07 | 17,96 | 17,96 | -0,66% | - |
| 11.09.2025 | 18,85 | 18,97 | 18,08 | 18,08 | 1,23% | - |
| 10.09.2025 | 17,76 | 18,96 | 17,76 | 17,86 | -2,19% | - |
| 05.09.2025 | 19,23 | 19,37 | 18,26 | 18,26 | -4,82% | - |
| 04.09.2025 | 19,29 | 19,35 | 19,19 | 19,19 | -0,44% | - |
| 03.09.2025 | 19,17 | 19,48 | 19,09 | 19,27 | 6,35% | - |
| 02.09.2025 | 19,14 | 19,26 | 18,12 | 18,12 | 0,44% | - |
| 01.09.2025 | 19,34 | 19,49 | 18,04 | 18,04 | -6,72% | - |
| 29.08.2025 | 19,48 | 19,83 | 19,26 | 19,34 | -1,30% | - |
| 28.08.2025 | 19,64 | 19,89 | 19,39 | 19,60 | -0,13% | - |
| 27.08.2025 | 19,74 | 19,88 | 19,56 | 19,62 | -0,10% | - |
| 26.08.2025 | 19,77 | 19,78 | 19,60 | 19,64 | -0,36% | - |
| 25.08.2025 | 20,38 | 20,43 | 19,54 | 19,71 | -4,23% | - |
| 22.08.2025 | 19,46 | 20,72 | 19,46 | 20,58 | 0,00% | - |
| 21.08.2025 | 19,38 | 20,61 | 19,38 | 20,58 | 0,68% | - |
| 20.08.2025 | 18,94 | 20,48 | 18,94 | 20,44 | 2,35% | - |
| 19.08.2025 | 19,76 | 19,97 | 19,76 | 19,97 | 1,06% | - |
| 18.08.2025 | 18,56 | 19,83 | 18,56 | 19,76 | 0,41% | - |
| 15.08.2025 | 18,62 | 19,71 | 18,62 | 19,68 | 5,69% | - |
| 14.08.2025 | 18,48 | 19,72 | 18,48 | 18,62 | -4,71% | - |
| 13.08.2025 | 19,17 | 19,58 | 19,17 | 19,54 | 1,96% | - |
| 12.08.2025 | 18,75 | 19,21 | 18,75 | 19,17 | 2,21% | - |
| 11.08.2025 | 17,74 | 18,89 | 17,74 | 18,75 | 0,27% | - |
| 08.08.2025 | 17,74 | 19,12 | 17,74 | 18,70 | -0,21% | - |
| 07.08.2025 | 18,69 | 18,83 | 18,69 | 18,74 | 0,27% | - |
| 06.08.2025 | 18,65 | 18,69 | 18,29 | 18,69 | 0,21% | - |
| 05.08.2025 | 17,54 | 18,71 | 17,54 | 18,65 | 0,81% | - |
| 04.08.2025 | 17,22 | 18,57 | 17,22 | 18,50 | 1,87% | - |
| 01.08.2025 | 18,63 | 18,63 | 18,12 | 18,16 | -3,35% | - |
| 31.07.2025 | 17,44 | 18,79 | 17,44 | 18,79 | 2,29% | - |
| 30.07.2025 | 18,40 | 18,60 | 18,33 | 18,37 | -0,16% | - |
| 29.07.2025 | 17,58 | 18,65 | 17,58 | 18,40 | -0,92% | - |
| 28.07.2025 | 18,69 | 18,71 | 18,52 | 18,57 | -0,64% | - |
| 25.07.2025 | 17,48 | 18,74 | 17,48 | 18,69 | 1,36% | - |
| 24.07.2025 | 18,43 | 18,67 | 18,33 | 18,44 | 0,05% | - |
| 23.07.2025 | 17,48 | 18,57 | 17,48 | 18,43 | 0,00% | - |
| 22.07.2025 | 18,39 | 18,47 | 18,39 | 18,43 | 0,22% | - |
| 21.07.2025 | 18,30 | 18,50 | 18,29 | 18,39 | 0,49% | - |
| 18.07.2025 | 17,52 | 18,57 | 17,52 | 18,30 | -0,92% | - |
| 17.07.2025 | 17,48 | 18,64 | 17,48 | 18,47 | 0,11% | - |
| 16.07.2025 | 17,54 | 18,64 | 17,54 | 18,45 | -0,32% | - |
| 15.07.2025 | 17,48 | 18,63 | 17,48 | 18,51 | 0,43% | - |
| 14.07.2025 | 17,54 | 18,59 | 17,54 | 18,43 | -0,38% | - |
| 11.07.2025 | 17,52 | 18,62 | 17,52 | 18,50 | 0,11% | 66,00 |
| 10.07.2025 | 18,43 | 18,51 | 18,36 | 18,48 | 0,27% | - |
| 09.07.2025 | 18,71 | 18,78 | 18,23 | 18,43 | -1,50% | - |
| 08.07.2025 | 17,74 | 18,76 | 17,74 | 18,71 | -0,05% | - |
| 07.07.2025 | 18,84 | 18,92 | 18,60 | 18,72 | 1,03% | - |
| 04.07.2025 | 18,17 | 18,63 | 18,16 | 18,53 | 2,43% | - |
| 03.07.2025 | 17,06 | 18,15 | 17,06 | 18,09 | 0,61% | - |
| 02.07.2025 | 18,44 | 18,46 | 17,57 | 17,98 | -2,76% | - |
| 01.07.2025 | 18,84 | 18,84 | 18,46 | 18,49 | -1,54% | - |
| 30.06.2025 | 18,88 | 18,92 | 18,78 | 18,78 | -0,27% | - |
| 27.06.2025 | 18,82 | 18,88 | 18,59 | 18,83 | 0,05% | - |
| 26.06.2025 | 17,76 | 18,83 | 17,76 | 18,82 | 0,21% | - |
| 25.06.2025 | 17,44 | 18,81 | 17,44 | 18,78 | 2,07% | - |
| 24.06.2025 | 17,12 | 18,59 | 17,12 | 18,40 | 1,66% | - |
| 23.06.2025 | 17,51 | 18,16 | 17,12 | 18,10 | 3,37% | - |
| 20.06.2025 | 17,39 | 17,70 | 17,17 | 17,51 | 0,69% | 20,00 |
| 19.06.2025 | 17,30 | 18,10 | 17,04 | 17,39 | 0,52% | - |
| 18.06.2025 | 16,85 | 17,77 | 16,84 | 17,30 | 2,67% | - |
| 17.06.2025 | 16,90 | 16,95 | 16,67 | 16,85 | -0,30% | - |
| 16.06.2025 | 16,92 | 17,12 | 16,75 | 16,90 | -0,12% | - |
| 13.06.2025 | 17,17 | 17,17 | 16,65 | 16,92 | -1,46% | - |
| 12.06.2025 | 17,16 | 17,17 | 16,91 | 17,17 | 0,06% | - |
| 11.06.2025 | 17,15 | 17,33 | 17,04 | 17,16 | 0,06% | - |
| 10.06.2025 | 17,21 | 17,34 | 17,01 | 17,15 | -0,35% | - |
| 09.06.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 06.06.2025 | 16,98 | 17,47 | 16,98 | 17,21 | 2,02% | - |
| 05.06.2025 | 17,01 | 17,53 | 16,84 | 16,87 | -0,82% | - |
| 04.06.2025 | 17,38 | 17,47 | 16,95 | 17,01 | -2,13% | - |
| 03.06.2025 | 16,52 | 17,45 | 16,52 | 17,38 | -0,23% | - |
| 02.06.2025 | 17,34 | 17,52 | 17,28 | 17,42 | 0,46% | 75,00 |
| 30.05.2025 | 17,92 | 17,97 | 17,25 | 17,34 | -3,29% | - |
| 29.05.2025 | 17,10 | 18,04 | 17,10 | 17,93 | -0,61% | - |
| 28.05.2025 | 17,06 | 18,18 | 17,06 | 18,04 | 0,33% | 342,00 |
| 27.05.2025 | 17,02 | 18,16 | 17,02 | 17,98 | -0,06% | - |
| 26.05.2025 | 16,46 | 18,01 | 16,46 | 17,99 | 3,27% | 1.300,00 |
| 23.05.2025 | 16,64 | 17,75 | 16,64 | 17,42 | -0,97% | - |
| 22.05.2025 | 16,94 | 17,92 | 16,94 | 17,59 | -1,84% | - |
| 21.05.2025 | 16,92 | 18,05 | 16,92 | 17,92 | 0,34% | - |
| 20.05.2025 | 16,68 | 18,62 | 16,68 | 17,86 | 1,48% | - |
| 19.05.2025 | 17,44 | 17,77 | 17,44 | 17,60 | 0,92% | - |
| 16.05.2025 | 17,22 | 17,69 | 17,22 | 17,44 | 1,22% | 500,00 |
| 15.05.2025 | 17,19 | 17,46 | 16,32 | 17,23 | 0,23% | - |
| 14.05.2025 | 16,18 | 17,29 | 16,18 | 17,19 | 0,82% | - |
| 13.05.2025 | 16,89 | 17,35 | 16,82 | 17,05 | 0,95% | - |