33,625€
1,89%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 33,35 | 34,15 | 32,80 | 33,45 | 1,98% | - |
| 19.10.2026 | 32,85 | 33,83 | 31,93 | 32,80 | 0,23% | - |
| 16.10.2026 | 33,08 | 34,58 | 32,68 | 32,73 | -1,13% | - |
| 15.10.2026 | 32,80 | 33,48 | 32,55 | 33,10 | 0,46% | - |
| 14.10.2026 | 33,10 | 33,10 | 32,43 | 32,95 | -0,38% | - |
| 13.10.2026 | 32,13 | 33,18 | 31,80 | 33,08 | 2,88% | - |
| 12.10.2026 | 33,15 | 33,73 | 30,48 | 32,15 | -1,68% | - |
| 09.10.2026 | 32,85 | 33,15 | 32,28 | 32,70 | 0,23% | 4.050,00 |
| 08.10.2026 | 33,53 | 33,53 | 32,38 | 32,63 | -1,21% | - |
| 07.10.2026 | 33,18 | 33,50 | 32,95 | 33,03 | 0,53% | - |
| 06.10.2026 | 32,58 | 33,23 | 32,55 | 32,85 | 0,46% | - |
| 05.10.2026 | 33,08 | 33,20 | 32,48 | 32,70 | 1,32% | - |
| 02.10.2026 | 32,10 | 32,58 | 32,03 | 32,28 | 0,55% | - |
| 01.10.2026 | 32,08 | 32,20 | 31,50 | 32,10 | 0,47% | - |
| 30.09.2026 | 31,10 | 32,40 | 30,98 | 31,95 | 3,15% | 1.240,00 |
| 29.09.2026 | 30,98 | 31,23 | 30,58 | 30,98 | -1,04% | - |
| 28.09.2026 | 31,30 | 31,35 | 30,93 | 31,30 | -0,08% | 2.220,00 |
| 25.09.2026 | 31,03 | 31,50 | 30,75 | 31,33 | 1,05% | 1.541,00 |
| 24.09.2026 | 31,53 | 31,83 | 30,53 | 31,00 | -1,74% | 2.268,00 |
| 23.09.2026 | 32,93 | 32,93 | 30,95 | 31,55 | -4,10% | - |
| 22.09.2026 | 33,13 | 33,63 | 32,10 | 32,90 | -0,90% | - |
| 21.09.2026 | 32,85 | 33,68 | 32,18 | 33,20 | 2,23% | 496,00 |
| 18.09.2026 | 32,93 | 32,95 | 32,25 | 32,48 | -0,54% | - |
| 17.09.2026 | 32,83 | 32,90 | 32,23 | 32,65 | -0,31% | - |
| 16.09.2026 | 32,05 | 33,23 | 31,55 | 32,75 | 3,64% | - |
| 15.09.2026 | 31,60 | 32,30 | 31,50 | 31,60 | -1,40% | - |
| 14.09.2026 | 31,73 | 32,28 | 31,33 | 32,05 | 1,02% | 1.586,00 |
| 11.09.2026 | 31,60 | 32,03 | 30,95 | 31,73 | 0,87% | 1.492,00 |
| 10.09.2026 | 31,10 | 32,05 | 30,40 | 31,45 | 0,16% | - |
| 09.09.2026 | 30,70 | 31,70 | 30,30 | 31,40 | 1,87% | 1.888,00 |
| 08.09.2026 | 30,85 | 31,23 | 30,30 | 30,83 | -0,08% | - |
| 07.09.2026 | 30,60 | 31,83 | 30,45 | 30,85 | -0,32% | - |
| 04.09.2026 | 31,50 | 31,78 | 30,65 | 30,95 | -2,83% | - |
| 03.09.2026 | 31,53 | 32,00 | 30,48 | 31,85 | 0,63% | 2.745,00 |
| 02.09.2026 | 31,90 | 32,38 | 31,60 | 31,65 | -1,86% | 2.698,00 |
| 01.09.2026 | 31,70 | 32,83 | 31,55 | 32,25 | 0,62% | - |
| 31.08.2026 | 32,05 | 32,93 | 31,78 | 32,05 | -1,08% | 1.848,00 |
| 28.08.2026 | 31,43 | 32,73 | 31,30 | 32,40 | 1,89% | - |
| 27.08.2026 | 32,05 | 32,13 | 31,50 | 31,80 | -0,62% | - |
| 26.08.2026 | 31,95 | 32,25 | 31,45 | 32,00 | 0,16% | - |
| 25.08.2026 | 31,60 | 32,23 | 31,45 | 31,95 | 0,00% | - |
| 24.08.2026 | 30,83 | 32,43 | 30,73 | 31,95 | 3,57% | 800,00 |
| 21.08.2026 | 30,30 | 31,48 | 30,25 | 30,85 | 2,32% | - |
| 20.08.2026 | 29,35 | 31,45 | 29,35 | 30,15 | -0,50% | - |
| 19.08.2026 | 29,80 | 30,60 | 29,75 | 30,30 | 1,68% | - |
| 18.08.2026 | 29,55 | 30,40 | 29,38 | 29,80 | -0,33% | - |
| 17.08.2026 | 29,55 | 30,23 | 29,40 | 29,90 | 0,00% | 1.350,00 |
| 14.08.2026 | 30,15 | 30,15 | 29,53 | 29,90 | -1,97% | 2.282,00 |
| 13.08.2026 | 29,05 | 30,83 | 28,90 | 30,50 | 3,74% | 7.500,00 |
| 12.08.2026 | 28,58 | 29,68 | 28,40 | 29,40 | 1,73% | - |
| 11.08.2026 | 28,40 | 29,20 | 28,20 | 28,90 | 0,61% | - |
| 10.08.2026 | 28,60 | 28,98 | 28,38 | 28,73 | -0,78% | 1.102,00 |
| 07.08.2026 | 28,78 | 29,30 | 28,35 | 28,95 | -0,43% | 2.052,00 |
| 06.08.2026 | 29,25 | 29,43 | 28,68 | 29,08 | -1,44% | 936,00 |
| 05.08.2026 | 29,65 | 29,65 | 29,13 | 29,50 | -0,34% | 4.452,00 |
| 04.08.2026 | 29,23 | 29,95 | 28,70 | 29,60 | 1,37% | 1.080,00 |
| 03.08.2026 | 27,53 | 29,68 | 27,40 | 29,20 | 5,80% | 5.626,00 |
| 31.07.2026 | 27,13 | 28,73 | 27,00 | 27,60 | 0,36% | 3.800,00 |
| 30.07.2026 | 27,45 | 27,93 | 26,95 | 27,50 | 0,18% | - |
| 29.07.2026 | 27,70 | 28,05 | 27,33 | 27,45 | -1,26% | - |
| 28.07.2026 | 27,53 | 27,80 | 27,05 | 27,80 | 2,02% | - |
| 27.07.2026 | 27,73 | 27,93 | 26,80 | 27,25 | -0,91% | 25.500,00 |
| 24.07.2026 | 27,10 | 27,70 | 26,93 | 27,50 | 0,18% | 1.725,00 |
| 23.07.2026 | 27,15 | 27,78 | 27,15 | 27,45 | -1,79% | - |
| 22.07.2026 | 27,60 | 28,50 | 27,35 | 27,95 | 0,00% | - |
| 21.07.2026 | 27,98 | 28,45 | 27,40 | 27,95 | 1,27% | - |
| 20.07.2026 | 27,90 | 28,05 | 27,45 | 27,60 | -1,25% | 980,00 |
| 17.07.2026 | 27,88 | 28,40 | 27,63 | 27,95 | -0,97% | - |
| 16.07.2026 | 28,45 | 28,98 | 27,90 | 28,23 | -0,96% | 3.040,00 |
| 15.07.2026 | 28,13 | 29,08 | 28,05 | 28,50 | 0,88% | - |
| 14.07.2026 | 27,70 | 28,98 | 27,50 | 28,25 | 1,99% | - |
| 13.07.2026 | 27,75 | 28,33 | 27,68 | 27,70 | -0,72% | - |
| 10.07.2026 | 28,23 | 28,73 | 27,90 | 27,90 | -1,06% | - |
| 09.07.2026 | 27,63 | 28,63 | 27,55 | 28,20 | 1,62% | 23,00 |
| 08.07.2026 | 27,95 | 28,68 | 27,70 | 27,75 | -1,25% | 950,00 |
| 07.07.2026 | 27,58 | 29,03 | 27,40 | 28,10 | 1,44% | 1.283,00 |
| 06.07.2026 | 28,65 | 29,30 | 27,55 | 27,70 | -3,32% | 900,00 |
| 03.07.2026 | 29,60 | 29,60 | 28,08 | 28,65 | -3,21% | 5.100,00 |
| 02.07.2026 | 29,65 | 29,73 | 29,60 | 29,60 | -0,50% | - |
| 01.07.2026 | 29,73 | 29,78 | 29,60 | 29,75 | 0,00% | 2.200,00 |
| 30.06.2026 | 29,85 | 29,85 | 29,40 | 29,75 | -0,17% | - |
| 29.06.2026 | 29,55 | 30,35 | 29,38 | 29,80 | 0,34% | - |
| 26.06.2026 | 29,40 | 29,80 | 29,10 | 29,70 | 0,51% | - |
| 25.06.2026 | 30,20 | 30,20 | 29,55 | 29,55 | -2,48% | - |
| 24.06.2026 | 28,83 | 30,68 | 28,58 | 30,30 | 5,03% | - |
| 23.06.2026 | 28,45 | 29,68 | 28,40 | 28,85 | 0,87% | - |
| 22.06.2026 | 28,83 | 28,98 | 28,50 | 28,60 | 0,18% | - |
| 19.06.2026 | 27,70 | 28,83 | 27,65 | 28,55 | 3,63% | - |
| 18.06.2026 | 28,10 | 28,33 | 27,55 | 27,55 | -2,48% | - |
| 17.06.2026 | 28,15 | 28,75 | 28,10 | 28,25 | -0,18% | - |
| 16.06.2026 | 27,50 | 28,68 | 27,45 | 28,30 | 2,35% | - |
| 15.06.2026 | 27,93 | 28,90 | 27,65 | 27,65 | -1,43% | 6.327,00 |
| 12.06.2026 | 27,95 | 29,20 | 27,78 | 28,05 | -0,27% | 1.900,00 |
| 11.06.2026 | 27,83 | 28,65 | 27,78 | 28,13 | 0,63% | - |
| 10.06.2026 | 27,80 | 28,33 | 27,75 | 27,95 | 0,00% | 9.657,00 |
| 09.06.2026 | 27,95 | 28,55 | 27,70 | 27,95 | 0,09% | - |
| 08.06.2026 | 28,15 | 28,38 | 27,58 | 27,93 | -1,59% | - |
| 05.06.2026 | 28,83 | 28,83 | 27,95 | 28,38 | 0,44% | 1.200,00 |
| 04.06.2026 | 27,68 | 28,58 | 27,55 | 28,25 | 1,35% | 740,00 |
| 03.06.2026 | 27,93 | 28,55 | 27,75 | 27,88 | -0,27% | - |