33,650€
1,97%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 33,05 | 33,30 | 32,20 | 33,00 | 0,61% | - |
| 19.10.2026 | 32,40 | 33,50 | 31,85 | 32,80 | -3,53% | - |
| 16.10.2026 | 32,85 | 34,40 | 32,80 | 34,00 | 3,98% | - |
| 15.10.2026 | 32,55 | 33,15 | 32,35 | 32,70 | 0,62% | - |
| 14.10.2026 | 32,85 | 32,85 | 32,30 | 32,50 | -1,22% | - |
| 13.10.2026 | 33,00 | 33,00 | 32,80 | 32,90 | -1,64% | - |
| 12.10.2026 | 32,90 | 33,45 | 32,65 | 33,45 | 2,29% | - |
| 09.10.2026 | 32,65 | 33,05 | 32,15 | 32,70 | 0,77% | 300,00 |
| 08.10.2026 | 33,40 | 33,40 | 32,15 | 32,45 | -2,11% | - |
| 07.10.2026 | 33,10 | 33,45 | 32,85 | 33,15 | 0,91% | - |
| 06.10.2026 | 32,40 | 33,10 | 32,40 | 32,85 | 1,08% | - |
| 05.10.2026 | 32,90 | 33,05 | 32,40 | 32,50 | -0,91% | - |
| 02.10.2026 | 31,95 | 32,80 | 31,85 | 32,80 | 3,14% | - |
| 01.10.2026 | 31,80 | 32,30 | 31,30 | 31,80 | 0,32% | 600,00 |
| 30.09.2026 | 30,80 | 32,15 | 30,50 | 31,70 | 3,76% | 40,00 |
| 29.09.2026 | 31,10 | 31,15 | 30,30 | 30,55 | -1,77% | 1.066,00 |
| 28.09.2026 | 31,10 | 31,50 | 31,10 | 31,10 | 0,00% | 100,00 |
| 25.09.2026 | 30,60 | 31,10 | 30,15 | 31,10 | 1,63% | 67,00 |
| 24.09.2026 | 30,60 | 31,35 | 30,40 | 30,60 | -2,39% | 88,00 |
| 23.09.2026 | 32,50 | 32,50 | 31,35 | 31,35 | -3,54% | - |
| 22.09.2026 | 33,10 | 33,10 | 32,15 | 32,50 | -1,96% | - |
| 21.09.2026 | 32,35 | 33,30 | 31,80 | 33,15 | 2,63% | 112,00 |
| 18.09.2026 | 32,45 | 32,50 | 31,90 | 32,30 | -0,62% | - |
| 17.09.2026 | 32,25 | 32,75 | 31,85 | 32,50 | 0,93% | - |
| 16.09.2026 | 31,60 | 32,50 | 31,35 | 32,20 | 1,90% | - |
| 15.09.2026 | 31,35 | 31,75 | 31,35 | 31,60 | -0,78% | - |
| 14.09.2026 | 31,25 | 32,05 | 31,05 | 31,85 | 1,43% | 61,00 |
| 11.09.2026 | 31,25 | 32,35 | 31,20 | 31,40 | 0,80% | 61,00 |
| 10.09.2026 | 31,10 | 31,40 | 30,70 | 31,15 | 0,16% | - |
| 09.09.2026 | 30,45 | 31,45 | 30,00 | 31,10 | 1,97% | 64,00 |
| 08.09.2026 | 30,80 | 30,85 | 29,95 | 30,50 | -1,13% | - |
| 07.09.2026 | 30,60 | 31,25 | 30,15 | 30,85 | 0,65% | - |
| 04.09.2026 | 31,55 | 31,55 | 30,20 | 30,65 | -2,85% | - |
| 03.09.2026 | 31,35 | 31,55 | 29,90 | 31,55 | 0,00% | 77,00 |
| 02.09.2026 | 31,65 | 31,65 | 31,55 | 31,55 | -1,25% | 142,00 |
| 01.09.2026 | 31,75 | 32,00 | 31,25 | 31,95 | 0,63% | - |
| 31.08.2026 | 32,05 | 32,55 | 31,60 | 31,75 | -1,09% | 154,00 |
| 28.08.2026 | 31,25 | 32,35 | 31,20 | 32,10 | 1,90% | - |
| 27.08.2026 | 31,70 | 31,70 | 31,10 | 31,50 | -0,63% | - |
| 26.08.2026 | 31,30 | 31,95 | 31,20 | 31,70 | 0,16% | - |
| 25.08.2026 | 31,65 | 31,95 | 30,85 | 31,65 | 0,00% | - |
| 24.08.2026 | 30,80 | 32,25 | 30,50 | 31,65 | 2,59% | 80,00 |
| 21.08.2026 | 30,05 | 31,15 | 29,95 | 30,85 | 2,32% | - |
| 20.08.2026 | 29,40 | 31,05 | 29,40 | 30,15 | 0,50% | - |
| 19.08.2026 | 29,45 | 30,25 | 29,45 | 30,00 | 1,69% | - |
| 18.08.2026 | 29,40 | 29,95 | 29,10 | 29,50 | -0,67% | - |
| 17.08.2026 | 29,60 | 29,95 | 29,10 | 29,70 | 0,34% | 50,00 |
| 14.08.2026 | 30,30 | 30,30 | 29,20 | 29,60 | -1,99% | 292,00 |
| 13.08.2026 | 29,10 | 30,50 | 28,60 | 30,20 | 3,78% | 300,00 |
| 12.08.2026 | 28,60 | 29,10 | 28,15 | 29,10 | 1,75% | - |
| 11.08.2026 | 28,40 | 28,85 | 28,00 | 28,60 | 0,70% | - |
| 10.08.2026 | 28,60 | 29,35 | 28,00 | 28,40 | -0,87% | 38,00 |
| 07.08.2026 | 28,85 | 29,15 | 28,10 | 28,65 | -0,69% | 38,00 |
| 06.08.2026 | 29,30 | 29,30 | 28,30 | 28,85 | -1,54% | 36,00 |
| 05.08.2026 | 29,50 | 29,50 | 28,85 | 29,30 | -0,68% | 159,00 |
| 04.08.2026 | 28,90 | 29,60 | 28,40 | 29,50 | 2,08% | 40,00 |
| 03.08.2026 | 27,70 | 29,05 | 27,10 | 28,90 | 4,71% | 476,00 |
| 31.07.2026 | 27,20 | 28,40 | 27,20 | 27,60 | 1,47% | 1.300,00 |
| 30.07.2026 | 27,15 | 27,20 | 26,65 | 27,20 | 0,18% | - |
| 29.07.2026 | 27,35 | 27,40 | 27,05 | 27,15 | -1,27% | - |
| 28.07.2026 | 27,15 | 27,50 | 26,70 | 27,50 | 0,92% | - |
| 27.07.2026 | 27,35 | 27,35 | 26,35 | 27,25 | 0,18% | 1.500,00 |
| 24.07.2026 | 27,15 | 27,60 | 26,65 | 27,20 | 0,18% | 75,00 |
| 23.07.2026 | 27,60 | 27,60 | 26,70 | 27,15 | -1,81% | - |
| 22.07.2026 | 27,60 | 27,75 | 26,70 | 27,65 | 0,00% | - |
| 21.07.2026 | 27,65 | 27,70 | 27,10 | 27,65 | 0,18% | - |
| 20.07.2026 | 27,60 | 28,55 | 26,90 | 27,60 | -0,18% | 230,00 |
| 17.07.2026 | 27,75 | 27,75 | 27,20 | 27,65 | -0,90% | - |
| 16.07.2026 | 28,30 | 28,50 | 27,90 | 27,90 | -2,11% | 160,00 |
| 15.07.2026 | 27,90 | 28,50 | 27,75 | 28,50 | 1,97% | - |
| 14.07.2026 | 27,35 | 28,15 | 27,20 | 27,95 | 2,01% | - |
| 13.07.2026 | 27,35 | 27,40 | 26,95 | 27,40 | -2,14% | - |
| 10.07.2026 | 28,00 | 28,15 | 28,00 | 28,00 | 0,36% | - |
| 09.07.2026 | 27,45 | 27,90 | 27,20 | 27,90 | 1,64% | 1,00 |
| 08.07.2026 | 27,75 | 28,05 | 27,05 | 27,45 | -5,51% | 50,00 |
| 07.07.2026 | 27,25 | 29,05 | 27,00 | 29,05 | 5,64% | 169,00 |
| 06.07.2026 | 28,30 | 28,65 | 27,30 | 27,50 | -3,00% | 50,00 |
| 03.07.2026 | 29,40 | 29,40 | 27,75 | 28,35 | -3,57% | 300,00 |
| 02.07.2026 | 29,70 | 29,70 | 29,40 | 29,40 | -1,01% | - |
| 01.07.2026 | 29,65 | 29,75 | 29,40 | 29,70 | 0,00% | 107,00 |
| 30.06.2026 | 29,50 | 29,70 | 29,05 | 29,70 | 0,68% | - |
| 29.06.2026 | 29,45 | 29,70 | 29,20 | 29,50 | 0,34% | 100,00 |
| 26.06.2026 | 29,10 | 29,45 | 28,80 | 29,40 | 0,51% | - |
| 25.06.2026 | 30,05 | 30,05 | 28,95 | 29,25 | -2,66% | - |
| 24.06.2026 | 28,50 | 30,05 | 28,35 | 30,05 | 5,25% | - |
| 23.06.2026 | 28,15 | 28,80 | 27,75 | 28,55 | 0,88% | - |
| 22.06.2026 | 28,50 | 28,65 | 28,30 | 28,30 | -0,88% | - |
| 19.06.2026 | 27,45 | 28,55 | 27,35 | 28,55 | 3,63% | - |
| 18.06.2026 | 27,40 | 27,65 | 27,30 | 27,55 | -1,43% | - |
| 17.06.2026 | 28,00 | 28,00 | 27,60 | 27,95 | -0,18% | - |
| 16.06.2026 | 27,35 | 28,05 | 27,05 | 28,00 | 2,38% | - |
| 15.06.2026 | 28,00 | 28,05 | 27,35 | 27,35 | -1,44% | 666,00 |
| 12.06.2026 | 27,65 | 28,35 | 27,50 | 27,75 | -0,89% | 200,00 |
| 11.06.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 1,27% | - |
| 10.06.2026 | 27,55 | 28,60 | 27,30 | 27,65 | 0,00% | 333,00 |
| 09.06.2026 | 27,50 | 27,90 | 27,20 | 27,65 | 0,73% | - |
| 08.06.2026 | 27,65 | 27,65 | 27,10 | 27,45 | -1,61% | - |
| 05.06.2026 | 28,50 | 28,50 | 27,65 | 27,90 | -0,36% | 50,00 |
| 04.06.2026 | 27,30 | 28,95 | 27,10 | 28,00 | 2,19% | 40,00 |
| 03.06.2026 | 27,50 | 27,95 | 27,20 | 27,40 | 3,98% | - |