27,750€
-4,48%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 22,70 | 23,30 | 22,65 | 22,85 | 0,66% | - |
| 14.04.2026 | 22,68 | 23,40 | 22,55 | 22,70 | -0,22% | - |
| 13.04.2026 | 22,60 | 22,75 | 22,58 | 22,75 | 2,71% | - |
| 10.04.2026 | 22,60 | 22,73 | 22,15 | 22,15 | -1,99% | 1.147,00 |
| 09.04.2026 | 22,63 | 23,75 | 22,58 | 22,60 | -0,11% | - |
| 08.04.2026 | 22,60 | 23,38 | 21,98 | 22,63 | 2,72% | - |
| 07.04.2026 | 21,63 | 22,48 | 21,63 | 22,03 | 1,85% | 267,00 |
| 02.04.2026 | 22,05 | 22,60 | 21,60 | 21,63 | -1,59% | - |
| 01.04.2026 | 21,08 | 22,68 | 21,08 | 21,98 | 3,17% | - |
| 31.03.2026 | 20,68 | 21,50 | 20,68 | 21,30 | 3,52% | - |
| 30.03.2026 | 20,32 | 21,43 | 20,25 | 20,58 | 1,48% | 5.514,00 |
| 27.03.2026 | 20,14 | 20,93 | 20,14 | 20,28 | 1,00% | 7.410,00 |
| 26.03.2026 | 20,35 | 20,59 | 19,99 | 20,08 | -1,71% | - |
| 25.03.2026 | 20,38 | 21,48 | 20,28 | 20,43 | 0,00% | - |
| 24.03.2026 | 20,45 | 20,48 | 19,74 | 20,43 | -0,37% | - |
| 23.03.2026 | 20,03 | 20,58 | 19,19 | 20,50 | 3,27% | - |
| 20.03.2026 | 21,00 | 21,30 | 19,85 | 19,85 | -6,59% | 700,00 |
| 19.03.2026 | 22,15 | 22,80 | 20,88 | 21,25 | -4,17% | 2.200,00 |
| 18.03.2026 | 21,90 | 22,80 | 21,53 | 22,18 | 0,91% | - |
| 17.03.2026 | 21,95 | 22,80 | 21,48 | 21,98 | -0,11% | - |
| 16.03.2026 | 22,15 | 22,80 | 21,48 | 22,00 | -1,01% | - |
| 13.03.2026 | 21,95 | 22,80 | 21,85 | 22,23 | 1,02% | 4.600,00 |
| 12.03.2026 | 22,83 | 23,08 | 21,63 | 22,00 | -3,72% | - |
| 11.03.2026 | 22,15 | 23,00 | 21,93 | 22,85 | 2,81% | 1.454,00 |
| 10.03.2026 | 21,93 | 23,85 | 21,80 | 22,23 | -0,45% | 440,00 |
| 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 |