27,500€
1,29%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 26,10 | 26,95 | 25,35 | 26,35 | 1,15% | - |
| 01.06.2026 | 26,40 | 26,45 | 25,80 | 26,05 | -1,14% | 926,00 |
| 29.05.2026 | 25,30 | 26,75 | 25,30 | 26,35 | 3,54% | - |
| 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 |