26,825€
5,40%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,73 | 27,35 | 25,70 | 26,85 | 5,50% | - |
| 28.05.2026 | 24,35 | 25,90 | 24,00 | 25,45 | 4,09% | - |
| 27.05.2026 | 23,75 | 24,55 | 23,65 | 24,45 | 3,16% | - |
| 26.05.2026 | 23,55 | 24,15 | 23,50 | 23,70 | 0,42% | 300,00 |
| 25.05.2026 | 23,80 | 24,20 | 23,45 | 23,60 | 0,21% | - |
| 22.05.2026 | 23,50 | 24,00 | 23,50 | 23,55 | 0,00% | - |
| 21.05.2026 | 23,60 | 24,55 | 23,50 | 23,55 | -0,42% | - |
| 20.05.2026 | 24,70 | 24,70 | 23,65 | 23,65 | -2,67% | - |
| 19.05.2026 | 24,15 | 24,90 | 23,50 | 24,30 | 0,41% | - |
| 18.05.2026 | 24,15 | 25,05 | 24,15 | 24,20 | -0,21% | - |
| 15.05.2026 | 23,85 | 24,60 | 23,85 | 24,25 | 1,04% | - |
| 14.05.2026 | 23,35 | 24,55 | 23,20 | 24,00 | 2,13% | - |
| 13.05.2026 | 23,50 | 23,85 | 23,35 | 23,50 | 0,00% | - |
| 12.05.2026 | 24,70 | 24,70 | 23,50 | 23,50 | -4,86% | 305,00 |
| 11.05.2026 | 24,75 | 25,25 | 24,70 | 24,70 | -0,40% | 125,00 |
| 08.05.2026 | 25,05 | 25,65 | 24,70 | 24,80 | -1,00% | 210,00 |
| 07.05.2026 | 25,15 | 25,40 | 24,70 | 25,05 | -0,40% | 1.900,00 |
| 06.05.2026 | 25,10 | 25,95 | 25,10 | 25,15 | 1,82% | 890,00 |
| 05.05.2026 | 23,70 | 24,70 | 23,50 | 24,70 | 2,92% | - |
| 04.05.2026 | 23,85 | 24,50 | 23,65 | 24,00 | 0,21% | 2.268,00 |
| 30.04.2026 | 24,05 | 24,65 | 23,80 | 23,95 | 1,05% | 168,00 |
| 29.04.2026 | 23,55 | 24,10 | 23,30 | 23,70 | 0,64% | - |
| 28.04.2026 | 23,65 | 24,10 | 23,40 | 23,55 | -0,42% | - |
| 27.04.2026 | 24,00 | 24,45 | 23,65 | 23,65 | -1,66% | 117,00 |
| 24.04.2026 | 24,15 | 24,40 | 23,15 | 24,05 | 3,66% | 117,00 |
| 23.04.2026 | 23,50 | 24,30 | 22,85 | 23,20 | -1,28% | 906,00 |
| 22.04.2026 | 23,30 | 23,60 | 23,00 | 23,50 | 1,51% | - |
| 21.04.2026 | 22,65 | 24,05 | 22,40 | 23,15 | 2,66% | - |
| 20.04.2026 | 22,05 | 23,00 | 22,05 | 22,55 | 1,35% | - |
| 17.04.2026 | 22,25 | 22,75 | 22,10 | 22,25 | 0,23% | - |
| 16.04.2026 | 22,50 | 22,75 | 22,20 | 22,20 | -1,33% | - |
| 15.04.2026 | 22,25 | 23,00 | 22,25 | 22,50 | 1,12% | - |
| 14.04.2026 | 22,30 | 22,95 | 22,20 | 22,25 | -0,89% | - |
| 13.04.2026 | 22,00 | 22,45 | 22,00 | 22,45 | 1,35% | - |
| 10.04.2026 | 22,20 | 22,95 | 22,15 | 22,15 | 0,23% | 62,00 |
| 09.04.2026 | 22,10 | 22,95 | 22,05 | 22,10 | -0,23% | - |
| 08.04.2026 | 21,55 | 23,05 | 21,40 | 22,15 | -0,45% | - |
| 07.04.2026 | 21,15 | 22,40 | 21,15 | 22,25 | 5,20% | 178,00 |
| 02.04.2026 | 21,30 | 21,90 | 21,10 | 21,15 | -1,86% | - |
| 01.04.2026 | 20,55 | 22,15 | 20,55 | 21,55 | 3,11% | - |
| 31.03.2026 | 20,20 | 21,20 | 20,20 | 20,90 | 3,98% | - |
| 30.03.2026 | 19,84 | 21,45 | 19,78 | 20,10 | 1,41% | 500,00 |
| 27.03.2026 | 19,66 | 20,65 | 19,66 | 19,82 | 1,02% | 285,00 |
| 26.03.2026 | 19,50 | 20,25 | 19,50 | 19,62 | 0,62% | - |
| 25.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 24.03.2026 | 19,50 | 20,05 | 19,50 | 19,50 | 0,00% | - |
| 23.03.2026 | 19,50 | 19,74 | 19,50 | 19,50 | -2,50% | - |
| 20.03.2026 | 20,35 | 20,90 | 19,74 | 20,00 | -3,61% | 100,00 |
| 19.03.2026 | 21,25 | 21,25 | 20,75 | 20,75 | -0,24% | 100,00 |
| 18.03.2026 | 20,80 | 21,80 | 20,80 | 20,80 | 0,00% | - |
| 17.03.2026 | 20,80 | 21,50 | 20,80 | 20,80 | 0,00% | - |
| 16.03.2026 | 21,35 | 21,60 | 20,80 | 20,80 | -11,30% | - |
| 13.03.2026 | 20,80 | 23,45 | 20,80 | 23,45 | 12,74% | 200,00 |
| 12.03.2026 | 21,75 | 22,15 | 20,80 | 20,80 | -1,42% | - |
| 11.03.2026 | 23,25 | 23,25 | 21,05 | 21,10 | -11,53% | 53,00 |
| 10.03.2026 | 21,10 | 23,85 | 20,80 | 23,85 | 9,66% | 50,00 |
| 09.03.2026 | 21,65 | 21,80 | 21,35 | 21,75 | -3,76% | 103,00 |
| 06.03.2026 | 22,70 | 23,65 | 22,60 | 22,60 | -3,62% | 8,00 |
| 05.03.2026 | 24,80 | 24,80 | 22,85 | 23,45 | 2,18% | 8,00 |
| 04.03.2026 | 21,00 | 22,95 | 20,95 | 22,95 | 6,50% | - |
| 03.03.2026 | 22,10 | 22,90 | 21,55 | 21,55 | -3,15% | - |
| 02.03.2026 | 22,45 | 23,80 | 22,25 | 22,25 | -1,77% | - |
| 27.02.2026 | 23,50 | 23,75 | 22,65 | 22,65 | -4,23% | - |
| 26.02.2026 | 22,65 | 23,75 | 22,65 | 23,65 | 4,42% | 100,00 |
| 25.02.2026 | 22,65 | 23,25 | 22,65 | 22,65 | 0,00% | - |
| 24.02.2026 | 21,75 | 23,30 | 21,75 | 22,65 | 3,42% | 150,00 |
| 23.02.2026 | 21,80 | 22,10 | 21,80 | 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 | -4,78% | 38,00 |
| 13.02.2026 | 23,00 | 23,30 | 22,15 | 23,00 | 0,00% | 1.080,00 |
| 12.02.2026 | 23,00 | 23,70 | 23,00 | 23,00 | 0,00% | 80,00 |
| 11.02.2026 | 23,00 | 23,45 | 23,00 | 23,00 | 0,00% | 300,00 |
| 10.02.2026 | 22,70 | 23,80 | 22,00 | 23,00 | 0,00% | 300,00 |
| 09.02.2026 | 22,00 | 23,25 | 22,00 | 23,00 | 4,55% | - |
| 06.02.2026 | 22,00 | 23,75 | 22,00 | 22,00 | 0,00% | 28,00 |
| 05.02.2026 | 22,00 | 22,65 | 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 | 2,57% | 125,00 |
| 30.01.2026 | 21,20 | 22,10 | 21,00 | 21,40 | 0,23% | 1.000,00 |
| 29.01.2026 | 20,05 | 21,85 | 20,00 | 21,35 | 4,15% | 148,00 |
| 28.01.2026 | 19,50 | 20,70 | 19,50 | 20,50 | 5,13% | - |
| 27.01.2026 | 19,50 | 20,60 | 19,50 | 19,50 | 0,00% | 50,00 |
| 26.01.2026 | 19,80 | 20,55 | 19,50 | 19,50 | -4,41% | 50,00 |
| 23.01.2026 | 19,50 | 20,40 | 19,50 | 20,40 | 4,62% | - |
| 22.01.2026 | 19,50 | 20,30 | 19,50 | 19,50 | 0,00% | - |
| 21.01.2026 | 19,50 | 19,78 | 19,50 | 19,50 | 0,00% | 340,00 |
| 20.01.2026 | 19,50 | 19,80 | 19,50 | 19,50 | 0,00% | - |
| 19.01.2026 | 19,74 | 19,80 | 19,50 | 19,50 | 0,00% | 40,00 |
| 16.01.2026 | 19,50 | 19,94 | 19,50 | 19,50 | 0,00% | - |
| 15.01.2026 | 18,94 | 20,25 | 18,92 | 19,50 | 1,56% | - |
| 14.01.2026 | 19,80 | 20,25 | 19,20 | 19,20 | -9,43% | - |
| 13.01.2026 | 19,72 | 22,00 | 19,00 | 21,20 | 5,74% | 1.000,00 |
| 12.01.2026 | 18,84 | 20,05 | 18,84 | 20,05 | 5,53% | 100,00 |
| 09.01.2026 | 18,68 | 20,25 | 18,68 | 19,00 | 0,00% | 2,00 |
| 08.01.2026 | 19,78 | 19,78 | 19,00 | 19,00 | -7,54% | - |
| 07.01.2026 | 19,08 | 20,55 | 18,82 | 20,55 | 7,70% | 10,00 |