31,850€
0,95%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 26,48 | 28,23 | 26,48 | 27,95 | 5,37% | - |
| 01.06.2026 | 26,88 | 26,90 | 26,30 | 26,53 | -1,21% | 1.420,00 |
| 29.05.2026 | 25,78 | 27,35 | 25,70 | 26,85 | 3,57% | - |
| 28.05.2026 | 24,50 | 26,38 | 24,18 | 25,93 | 3,91% | - |
| 27.05.2026 | 23,98 | 25,00 | 23,98 | 24,95 | 3,53% | - |
| 26.05.2026 | 23,88 | 25,65 | 23,85 | 24,10 | 0,21% | 13.200,00 |
| 25.05.2026 | 23,80 | 25,65 | 23,70 | 24,05 | 0,42% | - |
| 22.05.2026 | 23,80 | 25,65 | 23,75 | 23,95 | 0,00% | - |
| 21.05.2026 | 24,05 | 25,65 | 23,93 | 23,95 | 0,52% | - |
| 20.05.2026 | 24,70 | 24,85 | 23,83 | 23,83 | -3,64% | - |
| 19.05.2026 | 24,58 | 25,65 | 24,45 | 24,73 | -0,80% | - |
| 18.05.2026 | 24,55 | 25,65 | 24,43 | 24,93 | 1,12% | - |
| 15.05.2026 | 24,33 | 25,65 | 24,25 | 24,65 | 0,82% | - |
| 14.05.2026 | 23,50 | 25,65 | 23,50 | 24,45 | 0,41% | - |
| 13.05.2026 | 23,65 | 24,40 | 23,65 | 24,35 | 2,20% | - |
| 12.05.2026 | 24,98 | 24,98 | 23,80 | 23,83 | -4,70% | 12.810,00 |
| 11.05.2026 | 25,08 | 25,58 | 24,98 | 25,00 | -0,40% | 1.375,00 |
| 08.05.2026 | 25,50 | 26,25 | 25,10 | 25,10 | -1,57% | 4.410,00 |
| 07.05.2026 | 25,60 | 25,93 | 25,10 | 25,50 | -0,39% | 14.800,00 |
| 06.05.2026 | 25,00 | 26,18 | 24,75 | 25,60 | 2,61% | 15.320,00 |
| 05.05.2026 | 23,88 | 25,15 | 23,80 | 24,95 | 2,57% | - |
| 04.05.2026 | 24,10 | 24,83 | 23,75 | 24,33 | 0,21% | 29.518,00 |
| 30.04.2026 | 24,00 | 24,98 | 23,28 | 24,28 | 0,83% | 1.995,00 |
| 29.04.2026 | 23,90 | 24,35 | 23,40 | 24,08 | 1,05% | - |
| 28.04.2026 | 24,05 | 24,53 | 23,28 | 23,83 | -0,94% | - |
| 27.04.2026 | 24,10 | 24,28 | 23,28 | 24,05 | -0,72% | 3.276,00 |
| 24.04.2026 | 23,70 | 24,53 | 23,45 | 24,23 | 1,79% | 308,00 |
| 23.04.2026 | 25,85 | 27,10 | 23,15 | 23,80 | 1,28% | 6.841,00 |
| 22.04.2026 | 23,43 | 25,78 | 23,18 | 23,50 | -0,42% | - |
| 21.04.2026 | 22,83 | 24,43 | 22,75 | 23,60 | 2,61% | - |
| 20.04.2026 | 22,58 | 23,28 | 22,45 | 23,00 | 3,37% | - |
| 17.04.2026 | 22,48 | 23,20 | 22,25 | 22,25 | 0,23% | - |
| 16.04.2026 | 22,63 | 23,93 | 22,20 | 22,20 | -2,84% | - |