24,050€
4,34%
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 |
|---|---|---|---|---|---|---|
| 27.04.2026 | 24,00 | 24,28 | 23,35 | 24,08 | 4,45% | - |
| 24.04.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 1,32% | - |
| 23.04.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -0,87% | - |
| 22.04.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 2,91% | - |
| 21.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 20.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -2,00% | - |
| 17.04.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 1,81% | - |
| 16.04.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -1,56% | - |
| 15.04.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,81% | - |
| 14.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -4,95% | - |
| 13.04.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 5,20% | 2,00 |
| 10.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -4,74% | - |
| 09.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 08.04.2026 | 21,45 | 23,00 | 21,45 | 23,00 | 6,48% | 725,00 |
| 07.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,14% | - |
| 02.04.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 6,59% | - |
| 01.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 31.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -2,38% | - |
| 30.03.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 6,49% | 251,00 |
| 27.03.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 1,65% | - |
| 26.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 25.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,61% | - |
| 24.03.2026 | 19,40 | 19,52 | 19,40 | 19,52 | -0,91% | - |
| 23.03.2026 | 19,90 | 19,90 | 19,70 | 19,70 | -5,06% | 310,00 |
| 20.03.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | 100,00 |
| 19.03.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 18.03.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -3,49% | - |
| 17.03.2026 | 20,75 | 21,50 | 20,75 | 21,50 | 3,61% | 400,00 |
| 16.03.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 13.03.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -4,16% | - |
| 12.03.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -0,23% | - |
| 11.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -3,34% | - |
| 10.03.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -9,48% | 143,00 |
| 09.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 9,49% | 5,00 |
| 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 | -4,99% | - |
| 20.02.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -2,74% | - |
| 19.02.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,04% | 1.000,00 |
| 18.02.2026 | 21,90 | 23,95 | 21,90 | 23,95 | -2,84% | 1.000,00 |
| 17.02.2026 | 21,90 | 24,65 | 21,90 | 24,65 | 12,56% | 50,00 |
| 16.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -9,32% | - |
| 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 | 5,48% | 30,00 |
| 06.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 05.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -2,67% | - |
| 04.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -3,85% | 111,00 |
| 03.02.2026 | 22,50 | 23,40 | 22,50 | 23,40 | 4,00% | 500,00 |
| 02.02.2026 | 22,65 | 22,65 | 22,50 | 22,50 | 6,13% | 1.101,00 |
| 30.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,68% | - |
| 29.01.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 7,47% | - |
| 28.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -5,13% | - |
| 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% | - |