22,325€
-1,43%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,38 | 22,38 | 21,60 | 21,78 | -3,86% | - |
| 06.03.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 3,19% | - |
| 05.03.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,23% | - |
| 04.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,44% | - |
| 03.03.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -5,25% | - |
| 02.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,15% | - |
| 27.02.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -3,52% | - |
| 26.02.2026 | 22,55 | 24,15 | 22,55 | 24,15 | 4,09% | 40,00 |
| 25.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,65% | - |
| 24.02.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 5,25% | - |
| 23.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 20.02.2026 | 23,30 | 23,30 | 21,90 | 21,90 | -7,20% | 38,00 |
| 19.02.2026 | 23,30 | 23,90 | 23,30 | 23,60 | 1,29% | - |
| 18.02.2026 | 21,95 | 23,95 | 21,95 | 23,30 | 6,39% | 500,00 |
| 17.02.2026 | 21,60 | 22,70 | 21,60 | 21,90 | 0,00% | - |
| 16.02.2026 | 21,95 | 22,45 | 21,45 | 21,90 | -9,32% | 38,00 |
| 13.02.2026 | 22,90 | 24,15 | 22,90 | 24,15 | -0,41% | 6,00 |
| 12.02.2026 | 22,90 | 24,25 | 22,90 | 24,25 | 4,30% | 1,00 |
| 11.02.2026 | 22,90 | 23,25 | 22,90 | 23,25 | 1,53% | 602,00 |
| 10.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 09.02.2026 | 21,90 | 23,10 | 21,90 | 23,10 | 5,00% | 30,00 |
| 06.02.2026 | 22,00 | 23,75 | 22,00 | 22,00 | 0,00% | 28,00 |
| 05.02.2026 | 22,00 | 22,55 | 22,00 | 22,00 | 0,00% | - |
| 04.02.2026 | 21,75 | 22,50 | 21,75 | 22,00 | -2,22% | - |
| 03.02.2026 | 22,50 | 22,55 | 21,75 | 22,50 | 2,51% | 75,00 |
| 02.02.2026 | 22,15 | 22,15 | 21,20 | 21,95 | 3,54% | 125,00 |
| 30.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,68% | - |
| 29.01.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -2,00% | - |
| 28.01.2026 | 20,63 | 21,50 | 20,38 | 21,28 | 4,03% | - |
| 27.01.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -0,24% | 100,00 |
| 26.01.2026 | 21,80 | 21,80 | 20,50 | 20,50 | 3,74% | 110,00 |
| 23.01.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -0,40% | - |
| 22.01.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 2,90% | - |
| 21.01.2026 | 19,72 | 20,20 | 19,28 | 19,28 | -0,62% | 330,00 |
| 20.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 19.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,62% | - |
| 16.01.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 2,71% | - |
| 15.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 14.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -2,74% | - |
| 13.01.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -1,55% | - |
| 12.01.2026 | 19,00 | 20,05 | 19,00 | 20,05 | 5,53% | 100,00 |
| 09.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,96% | - |
| 08.01.2026 | 19,26 | 19,70 | 19,26 | 19,58 | -2,83% | 70,00 |
| 07.01.2026 | 19,00 | 20,15 | 19,00 | 20,15 | 6,05% | 46,00 |
| 06.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 02.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,24% | - |
| 30.12.2025 | 18,78 | 20,05 | 18,78 | 20,05 | -5,87% | 256,00 |
| 29.12.2025 | 18,94 | 21,30 | 18,94 | 21,30 | 7,36% | 374,00 |
| 23.12.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 1,74% | 54,00 |
| 22.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 50,00 |
| 19.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,14% | - |
| 17.12.2025 | 19,00 | 19,28 | 19,00 | 19,28 | -2,82% | 150,00 |
| 16.12.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,30% | 50,00 |
| 15.12.2025 | 19,00 | 19,90 | 19,00 | 19,90 | 4,74% | 25,00 |
| 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 |