19,620€
3,26%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,00 | 19,68 | 19,00 | 19,66 | 3,47% | - |
| 12.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -9,95% | - |
| 11.12.2025 | 19,50 | 21,10 | 19,50 | 21,10 | 11,05% | 200,00 |
| 10.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 09.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 08.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 4,28% | - |
| 04.12.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 1,11% | - |
| 03.12.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 1,24% | - |
| 02.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,89% | - |
| 01.12.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -2,18% | - |
| 28.11.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,44% | - |
| 27.11.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -3,99% | - |
| 26.11.2025 | 18,84 | 19,04 | 18,84 | 19,04 | 7,81% | 660,00 |
| 25.11.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,34% | - |
| 24.11.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 0,45% | - |
| 21.11.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,23% | - |
| 20.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,03% | - |
| 19.11.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -7,75% | 84,00 |
| 18.11.2025 | 18,66 | 19,88 | 18,66 | 19,88 | 7,34% | 200,00 |
| 17.11.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 1,09% | - |
| 14.11.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,44% | - |
| 13.11.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 1,00% | - |
| 12.11.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 0,67% | - |
| 11.11.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -4,06% | - |
| 10.11.2025 | 17,76 | 18,70 | 17,76 | 18,70 | 2,63% | 90,00 |
| 07.11.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -1,62% | - |
| 06.11.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 0,33% | - |
| 05.11.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -1,81% | - |
| 04.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,97% | - |
| 03.11.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 1,64% | - |
| 31.10.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -1,08% | - |
| 30.10.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 3,23% | - |
| 29.10.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,00% | - |
| 28.10.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,22% | - |
| 27.10.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -4,06% | - |
| 24.10.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,95% | - |
| 23.10.2025 | 17,76 | 18,92 | 17,76 | 18,92 | 2,16% | 25,00 |
| 22.10.2025 | 17,76 | 18,52 | 17,76 | 18,52 | 6,19% | 300,00 |
| 21.10.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 2,35% | - |
| 20.10.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -4,59% | - |
| 17.10.2025 | 17,08 | 17,86 | 17,08 | 17,86 | -1,54% | 110,00 |
| 16.10.2025 | 16,84 | 18,14 | 16,84 | 18,14 | 7,34% | 700,00 |
| 15.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -5,16% | - |
| 14.10.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,79% | 400,00 |
| 13.10.2025 | 16,44 | 17,68 | 16,44 | 17,68 | 2,79% | 250,00 |
| 10.10.2025 | 16,80 | 17,30 | 16,52 | 17,20 | -1,15% | 8.055,00 |
| 09.10.2025 | 17,40 | 17,42 | 17,40 | 17,40 | 5,45% | 255,00 |
| 08.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 07.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,12% | - |
| 06.10.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,86% | 6,00 |
| 03.10.2025 | 16,64 | 17,86 | 16,24 | 16,24 | -3,10% | 285,00 |
| 02.10.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -7,61% | - |
| 01.10.2025 | 17,90 | 18,14 | 17,90 | 18,14 | 2,49% | 100,00 |
| 30.09.2025 | 17,90 | 17,90 | 17,70 | 17,70 | 2,91% | 200,00 |
| 29.09.2025 | 17,08 | 17,60 | 17,00 | 17,20 | 1,53% | 434,00 |
| 26.09.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,85% | - |
| 25.09.2025 | 17,36 | 17,48 | 17,26 | 17,26 | 2,13% | 140,00 |
| 24.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 23.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,23% | 100,00 |
| 22.09.2025 | 17,48 | 17,56 | 17,48 | 17,56 | 0,23% | 100,00 |
| 19.09.2025 | 18,16 | 18,16 | 17,52 | 17,52 | -3,84% | 60,00 |
| 18.09.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,33% | - |
| 17.09.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -1,19% | - |
| 16.09.2025 | 18,26 | 18,50 | 18,26 | 18,50 | -0,22% | 27,00 |
| 15.09.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -2,01% | 100,00 |
| 12.09.2025 | 18,72 | 19,08 | 18,72 | 18,92 | 1,61% | 266,00 |
| 11.09.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -0,43% | - |
| 10.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,64% | - |
| 09.09.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,57% | - |
| 08.09.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 1,06% | - |
| 05.09.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,53% | - |
| 04.09.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 0,21% | - |
| 03.09.2025 | 18,82 | 18,98 | 18,82 | 18,98 | 0,11% | 55,00 |
| 02.09.2025 | 18,80 | 18,96 | 18,80 | 18,96 | 0,53% | 15,00 |
| 01.09.2025 | 19,12 | 19,12 | 18,86 | 18,86 | -2,08% | 25,00 |
| 29.08.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,31% | - |
| 28.08.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,41% | - |
| 27.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,21% | - |
| 26.08.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -5,40% | - |
| 25.08.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,72% | - |
| 22.08.2025 | 20,25 | 20,70 | 20,25 | 20,70 | 5,29% | 60,00 |
| 21.08.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -4,56% | - |
| 20.08.2025 | 20,15 | 21,40 | 20,15 | 20,60 | 4,57% | 350,00 |
| 19.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 90,00 |
| 18.08.2025 | 19,36 | 19,50 | 19,36 | 19,50 | 0,21% | 200,00 |
| 15.08.2025 | 19,36 | 19,50 | 19,36 | 19,46 | 1,35% | 714,00 |
| 14.08.2025 | 19,32 | 19,32 | 19,00 | 19,20 | -1,03% | 205,00 |
| 13.08.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 4,41% | 160,00 |
| 12.08.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,22% | - |
| 11.08.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,76% | - |
| 08.08.2025 | 18,46 | 18,46 | 18,40 | 18,40 | -2,44% | 100,00 |
| 07.08.2025 | 18,52 | 18,86 | 18,52 | 18,86 | 2,06% | 100,00 |
| 06.08.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 0,54% | - |
| 05.08.2025 | 18,28 | 18,38 | 18,28 | 18,38 | -1,39% | 80,00 |
| 04.08.2025 | 18,42 | 18,64 | 18,42 | 18,64 | 0,32% | 40,00 |
| 01.08.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 2,43% | - |
| 31.07.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -2,99% | - |
| 30.07.2025 | 18,26 | 18,70 | 18,26 | 18,70 | 1,30% | 30,00 |
| 29.07.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,86% | - |