25,250€
-0,98%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,50 | 25,10 | 23,50 | 24,70 | 2,92% | 3.751,00 |
| 04.05.2026 | 24,05 | 24,65 | 24,00 | 24,00 | -1,03% | 90,00 |
| 30.04.2026 | 23,65 | 24,88 | 23,65 | 24,25 | 0,41% | 975,00 |
| 29.04.2026 | 23,30 | 24,50 | 23,30 | 24,15 | 1,47% | 6.907,00 |
| 28.04.2026 | 23,55 | 24,35 | 23,55 | 23,80 | -1,04% | 3.050,00 |
| 27.04.2026 | 23,65 | 24,43 | 23,65 | 24,05 | -2,63% | 1.572,00 |
| 24.04.2026 | 23,15 | 24,70 | 23,15 | 24,70 | 4,44% | 3.037,00 |
| 23.04.2026 | 23,20 | 23,98 | 23,15 | 23,65 | 1,50% | 5.325,00 |
| 22.04.2026 | 23,05 | 23,90 | 23,05 | 23,30 | -1,17% | 11.268,00 |
| 21.04.2026 | 22,45 | 24,43 | 22,45 | 23,58 | 2,72% | 6.344,00 |
| 20.04.2026 | 22,45 | 23,28 | 22,45 | 22,95 | 1,32% | 243,00 |
| 17.04.2026 | 22,10 | 23,08 | 22,10 | 22,65 | 0,22% | 1.400,00 |
| 16.04.2026 | 22,50 | 23,13 | 22,50 | 22,60 | -0,66% | 3.974,00 |
| 15.04.2026 | 22,35 | 23,30 | 22,35 | 22,75 | 0,44% | 764,00 |
| 14.04.2026 | 22,25 | 23,38 | 22,25 | 22,65 | 0,44% | 446,00 |
| 13.04.2026 | 22,58 | 22,58 | 22,55 | 22,55 | -0,55% | 400,00 |
| 10.04.2026 | 22,25 | 22,80 | 22,25 | 22,68 | 0,55% | 340,00 |
| 09.04.2026 | 22,60 | 23,28 | 22,55 | 22,55 | -0,22% | 18,00 |
| 08.04.2026 | 21,95 | 23,35 | 21,95 | 22,60 | 2,96% | - |
| 07.04.2026 | 21,30 | 22,53 | 21,30 | 21,95 | 1,62% | 1.592,00 |
| 02.04.2026 | 21,75 | 22,15 | 21,55 | 21,60 | -1,59% | 3.238,00 |
| 01.04.2026 | 21,05 | 22,48 | 21,05 | 21,95 | 4,77% | 230,00 |
| 31.03.2026 | 21,25 | 21,55 | 20,93 | 20,95 | 2,20% | 306,00 |
| 30.03.2026 | 20,50 | 21,05 | 20,30 | 20,50 | 1,21% | 9.102,00 |
| 27.03.2026 | 19,96 | 20,48 | 19,96 | 20,26 | 1,00% | 33.621,00 |
| 26.03.2026 | 19,95 | 20,53 | 19,91 | 20,06 | 0,63% | 8.965,00 |
| 25.03.2026 | 19,93 | 20,01 | 19,91 | 19,93 | -0,03% | 641,00 |
| 24.03.2026 | 20,07 | 20,07 | 19,61 | 19,94 | -0,57% | 33,00 |
| 23.03.2026 | 20,29 | 20,29 | 19,17 | 20,05 | -1,18% | 1.642,00 |
| 20.03.2026 | 20,85 | 21,20 | 20,25 | 20,29 | -2,80% | 2.529,00 |
| 19.03.2026 | 21,93 | 21,95 | 20,70 | 20,88 | -4,79% | 1.716,00 |
| 18.03.2026 | 21,65 | 22,10 | 21,63 | 21,93 | 1,39% | 279,00 |
| 17.03.2026 | 21,75 | 22,05 | 21,45 | 21,63 | -0,69% | 2.108,00 |
| 16.03.2026 | 21,98 | 21,98 | 21,48 | 21,78 | -0,91% | 5.054,00 |
| 13.03.2026 | 21,65 | 22,18 | 21,63 | 21,98 | 1,50% | 461,00 |
| 12.03.2026 | 22,83 | 22,85 | 21,63 | 21,65 | -5,15% | 1.167,00 |
| 11.03.2026 | 21,88 | 23,00 | 21,88 | 22,83 | 4,22% | 1.044,00 |
| 10.03.2026 | 21,80 | 22,88 | 21,78 | 21,90 | 0,46% | 1.979,00 |
| 09.03.2026 | 22,88 | 22,88 | 21,25 | 21,80 | -4,60% | 3.666,00 |
| 06.03.2026 | 23,43 | 23,73 | 22,85 | 22,85 | -2,45% | 356,00 |
| 05.03.2026 | 23,35 | 23,80 | 22,83 | 23,43 | 0,21% | 4.120,00 |
| 04.03.2026 | 21,75 | 23,95 | 21,75 | 23,38 | 7,47% | 11.654,00 |
| 03.03.2026 | 23,83 | 23,83 | 21,70 | 21,75 | -8,71% | 6.698,00 |
| 02.03.2026 | 23,98 | 24,30 | 22,68 | 23,83 | -0,73% | 4.930,00 |
| 27.02.2026 | 23,85 | 24,08 | 23,65 | 24,00 | 0,73% | 162,00 |
| 26.02.2026 | 23,50 | 24,25 | 23,48 | 23,83 | 1,38% | 595,00 |
| 25.02.2026 | 23,40 | 23,63 | 23,25 | 23,50 | 0,43% | 119,00 |
| 24.02.2026 | 22,95 | 23,68 | 22,93 | 23,40 | 1,96% | 3.241,00 |
| 23.02.2026 | 23,95 | 24,20 | 22,88 | 22,95 | -0,11% | 671,00 |
| 20.02.2026 | 23,65 | 23,83 | 22,95 | 22,98 | -2,85% | 1.399,00 |
| 19.02.2026 | 24,20 | 24,28 | 23,28 | 23,65 | -1,46% | 568,00 |
| 18.02.2026 | 23,15 | 24,30 | 23,13 | 24,00 | 3,67% | 5.989,00 |
| 17.02.2026 | 22,60 | 23,15 | 22,58 | 23,15 | 2,43% | 6.700,00 |
| 16.02.2026 | 22,53 | 23,13 | 22,18 | 22,60 | -0,22% | 5.470,00 |
| 13.02.2026 | 23,08 | 23,18 | 22,23 | 22,65 | -1,84% | 280,00 |
| 12.02.2026 | 22,90 | 23,58 | 22,88 | 23,08 | -2,53% | 529,00 |
| 11.02.2026 | 23,48 | 23,80 | 23,00 | 23,68 | 0,96% | 310,00 |
| 10.02.2026 | 23,33 | 23,68 | 23,18 | 23,45 | 0,54% | 268,00 |
| 09.02.2026 | 23,13 | 23,58 | 22,95 | 23,33 | 0,86% | 1.150,00 |
| 06.02.2026 | 22,85 | 23,43 | 22,68 | 23,13 | 1,09% | 12.864,00 |
| 05.02.2026 | 22,55 | 22,98 | 22,53 | 22,88 | 1,44% | 37,00 |
| 04.02.2026 | 22,65 | 22,68 | 22,28 | 22,55 | -0,33% | 878,00 |
| 03.02.2026 | 22,30 | 22,88 | 22,30 | 22,63 | 1,34% | 582,00 |
| 02.02.2026 | 21,83 | 22,33 | 21,53 | 22,33 | 2,29% | 1.684,00 |
| 30.01.2026 | 21,65 | 21,93 | 21,50 | 21,83 | 0,81% | 1.555,00 |
| 29.01.2026 | 20,94 | 21,68 | 20,93 | 21,65 | 3,42% | 1.431,00 |
| 28.01.2026 | 20,50 | 20,98 | 20,38 | 20,94 | 2,12% | 1.803,00 |
| 27.01.2026 | 20,22 | 20,55 | 20,14 | 20,50 | 1,33% | 1.336,00 |
| 26.01.2026 | 20,06 | 20,53 | 19,94 | 20,23 | 0,95% | 267,00 |
| 23.01.2026 | 19,90 | 20,65 | 19,86 | 20,04 | 0,86% | 1.827,00 |
| 22.01.2026 | 19,97 | 20,68 | 19,83 | 19,87 | -0,33% | 5.350,00 |
| 21.01.2026 | 19,94 | 20,03 | 19,92 | 19,94 | 0,00% | 2.417,00 |
| 20.01.2026 | 19,95 | 20,20 | 19,86 | 19,94 | -0,13% | - |
| 19.01.2026 | 20,07 | 20,15 | 19,90 | 19,96 | -0,37% | 305,00 |
| 16.01.2026 | 19,93 | 20,44 | 19,92 | 20,04 | 0,40% | 1.198,00 |
| 15.01.2026 | 20,01 | 20,68 | 19,92 | 19,96 | -0,32% | 440,00 |
| 14.01.2026 | 20,21 | 20,90 | 19,92 | 20,02 | -0,96% | 764,00 |
| 13.01.2026 | 20,30 | 20,33 | 19,97 | 20,22 | -0,39% | 6.228,00 |
| 12.01.2026 | 19,81 | 20,43 | 19,53 | 20,30 | 2,66% | 19.214,00 |
| 09.01.2026 | 19,88 | 20,13 | 19,67 | 19,77 | -0,55% | 750,00 |
| 08.01.2026 | 20,07 | 20,11 | 19,79 | 19,88 | -1,02% | 314,00 |
| 07.01.2026 | 20,06 | 20,32 | 19,87 | 20,09 | 0,15% | 1.686,00 |
| 06.01.2026 | 20,02 | 20,06 | 20,02 | 20,06 | 0,12% | 2.316,00 |
| 05.01.2026 | 19,94 | 20,15 | 19,80 | 20,03 | 0,33% | 2.180,00 |
| 02.01.2026 | 19,44 | 20,00 | 19,44 | 19,97 | -1,24% | 476,00 |
| 30.12.2025 | 19,94 | 20,31 | 19,92 | 20,22 | 1,30% | 1.104,00 |
| 29.12.2025 | 19,95 | 20,09 | 19,82 | 19,96 | -0,08% | 2.754,00 |
| 23.12.2025 | 19,96 | 20,27 | 19,94 | 19,97 | 0,05% | 546,00 |
| 22.12.2025 | 19,40 | 20,44 | 19,40 | 19,96 | 0,10% | 2.987,00 |
| 19.12.2025 | 19,90 | 20,31 | 19,71 | 19,94 | 0,18% | 17.124,00 |
| 18.12.2025 | 19,62 | 19,98 | 19,58 | 19,91 | 1,40% | 996,00 |
| 17.12.2025 | 19,50 | 19,64 | 19,43 | 19,63 | 0,74% | - |
| 16.12.2025 | 19,60 | 19,62 | 19,41 | 19,49 | -0,54% | 2.834,00 |
| 15.12.2025 | 19,80 | 20,10 | 19,55 | 19,59 | -0,96% | 3.316,00 |
| 12.12.2025 | 19,76 | 20,08 | 19,72 | 19,78 | 0,00% | 576,00 |
| 11.12.2025 | 19,72 | 19,84 | 19,63 | 19,78 | 0,28% | 1.850,00 |
| 10.12.2025 | 18,50 | 19,77 | 18,50 | 19,73 | 1,89% | 3.105,00 |
| 09.12.2025 | 19,30 | 19,66 | 19,28 | 19,36 | 0,23% | 897,00 |
| 08.12.2025 | 19,32 | 19,36 | 19,30 | 19,32 | 0,05% | 691,00 |
| 05.12.2025 | 19,13 | 19,48 | 19,13 | 19,31 | 0,70% | 12.861,00 |