37,775€
0,33%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,95 | 38,23 | 37,15 | 37,78 | 0,33% | 596,00 |
| 11.11.2026 | 36,78 | 37,78 | 36,30 | 37,65 | 2,80% | 6.726,00 |
| 10.11.2026 | 36,98 | 37,13 | 36,35 | 36,63 | -0,68% | 2.268,00 |
| 09.11.2026 | 36,35 | 37,00 | 35,85 | 36,88 | 2,50% | 7.405,00 |
| 06.11.2026 | 35,98 | 36,35 | 35,25 | 35,98 | 0,00% | 7.233,00 |
| 05.11.2026 | 35,55 | 36,10 | 35,00 | 35,98 | 0,98% | 256,00 |
| 04.11.2026 | 34,75 | 35,68 | 34,63 | 35,63 | 2,81% | 29.471,00 |
| 03.11.2026 | 34,48 | 34,75 | 34,25 | 34,65 | 0,36% | 4.327,00 |
| 02.11.2026 | 35,13 | 35,18 | 34,13 | 34,53 | -1,29% | 1.588,00 |
| 30.10.2026 | 34,00 | 34,98 | 33,78 | 34,98 | 3,40% | 1.492,00 |
| 29.10.2026 | 35,55 | 35,55 | 33,60 | 33,83 | -2,73% | 12.900,00 |
| 28.10.2026 | 34,28 | 37,93 | 34,28 | 34,78 | 1,16% | 7.127,00 |
| 27.10.2026 | 34,48 | 35,15 | 34,28 | 34,38 | -0,07% | 1.823,00 |
| 26.10.2026 | 34,30 | 34,60 | 34,30 | 34,40 | -3,37% | 3.558,00 |
| 23.10.2026 | 34,28 | 36,18 | 33,83 | 35,60 | 3,71% | 1.920,00 |
| 22.10.2026 | 34,23 | 34,65 | 33,68 | 34,33 | -0,51% | 728,00 |
| 21.10.2026 | 33,38 | 34,55 | 33,33 | 34,50 | 3,22% | 2.236,00 |
| 20.10.2026 | 33,25 | 33,43 | 32,68 | 33,43 | 0,53% | 6.002,00 |
| 19.10.2026 | 32,75 | 33,83 | 31,95 | 33,25 | 1,76% | 3.806,00 |
| 16.10.2026 | 33,00 | 34,55 | 32,68 | 32,68 | -0,98% | - |
| 15.10.2026 | 33,15 | 33,15 | 33,00 | 33,00 | 0,38% | - |
| 14.10.2026 | 32,98 | 33,08 | 32,43 | 32,88 | -0,45% | 317,00 |
| 13.10.2026 | 31,98 | 33,18 | 31,80 | 33,03 | 2,56% | 972,00 |
| 12.10.2026 | 32,95 | 33,48 | 30,43 | 32,20 | -1,98% | 715,00 |
| 09.10.2026 | 32,80 | 33,20 | 32,18 | 32,85 | 0,38% | 6.615,00 |
| 08.10.2026 | 33,38 | 33,38 | 32,15 | 32,73 | -2,24% | 2.904,00 |
| 07.10.2026 | 33,13 | 33,63 | 32,95 | 33,48 | 0,98% | 2.320,00 |
| 06.10.2026 | 32,63 | 33,15 | 32,55 | 33,15 | 1,61% | 50,00 |
| 05.10.2026 | 33,00 | 33,30 | 32,45 | 32,63 | -0,99% | 1.682,00 |
| 02.10.2026 | 31,95 | 32,95 | 31,95 | 32,95 | 3,05% | 2.765,00 |
| 01.10.2026 | 31,95 | 32,20 | 31,50 | 31,98 | 0,16% | 1.642,00 |
| 30.09.2026 | 31,00 | 32,33 | 30,98 | 31,93 | 3,48% | 3.381,00 |
| 29.09.2026 | 30,85 | 31,38 | 30,68 | 30,85 | -0,16% | 723,00 |
| 28.09.2026 | 31,00 | 31,15 | 30,75 | 30,90 | 0,08% | 570,00 |
| 25.09.2026 | 30,85 | 31,25 | 30,75 | 30,88 | -0,08% | 12,00 |
| 24.09.2026 | 31,00 | 32,03 | 30,65 | 30,90 | -1,75% | 812,00 |
| 23.09.2026 | 32,60 | 32,83 | 30,70 | 31,45 | -4,12% | 2.821,00 |
| 22.09.2026 | 32,65 | 33,55 | 32,35 | 32,80 | -1,94% | 412,00 |
| 21.09.2026 | 32,40 | 33,45 | 32,10 | 33,45 | 2,61% | 1.867,00 |
| 18.09.2026 | 32,60 | 33,05 | 32,30 | 32,60 | -0,61% | 2.983,00 |
| 17.09.2026 | 32,45 | 33,40 | 32,45 | 32,80 | 0,46% | 1.722,00 |
| 16.09.2026 | 31,20 | 33,23 | 31,20 | 32,65 | 2,35% | 2.644,00 |
| 15.09.2026 | 31,20 | 32,05 | 31,15 | 31,90 | 0,63% | 2.797,00 |
| 14.09.2026 | 31,20 | 32,00 | 31,20 | 31,70 | 0,00% | 1.473,00 |
| 11.09.2026 | 31,15 | 31,80 | 31,08 | 31,70 | 0,79% | 3.900,00 |
| 10.09.2026 | 31,00 | 31,70 | 30,33 | 31,45 | 0,16% | 6.899,00 |
| 09.09.2026 | 30,50 | 31,53 | 30,50 | 31,40 | 1,95% | 2.007,00 |
| 08.09.2026 | 30,35 | 31,23 | 30,30 | 30,80 | -1,12% | 325,00 |
| 07.09.2026 | 30,50 | 31,83 | 30,50 | 31,15 | 0,65% | 125,00 |
| 04.09.2026 | 31,65 | 31,83 | 30,90 | 30,95 | -2,83% | 314,00 |
| 03.09.2026 | 31,40 | 31,85 | 30,48 | 31,85 | 0,79% | - |
| 02.09.2026 | 32,00 | 32,28 | 31,33 | 31,60 | -2,02% | 1.050,00 |
| 01.09.2026 | 31,50 | 32,30 | 31,50 | 32,25 | 0,62% | 78,00 |
| 31.08.2026 | 32,20 | 32,93 | 31,98 | 32,05 | -1,08% | 2.007,00 |
| 28.08.2026 | 31,50 | 32,45 | 31,50 | 32,40 | 1,89% | 1.664,00 |
| 27.08.2026 | 31,80 | 32,13 | 31,73 | 31,80 | -0,62% | 1.259,00 |
| 26.08.2026 | 31,15 | 32,05 | 31,15 | 32,00 | 0,16% | 770,00 |
| 25.08.2026 | 31,75 | 31,98 | 31,65 | 31,95 | 0,00% | 1.337,00 |
| 24.08.2026 | 30,95 | 32,43 | 30,65 | 31,95 | 2,57% | 4.442,00 |
| 21.08.2026 | 29,95 | 31,38 | 29,95 | 31,15 | 2,64% | 7.711,00 |
| 20.08.2026 | 29,65 | 31,28 | 29,65 | 30,35 | 0,17% | 1.121,00 |
| 19.08.2026 | 29,90 | 30,38 | 29,90 | 30,30 | 22,67% | 1.819,00 |
| 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 |