Jetzt handeln
KRI-KRI MILK NAM. EO-,38
ISIN: GRS469003024 | WKN: A1W3NH
19,4700 €
+0,0250 +0,13 %
05.12. 22:58
Status: closed
Geld
18,5400 €
Stück: 107
Brief
20,4000 €
Stück: 107
| Zeit | Kurs | Volumen | |
|---|---|---|---|
05.12. 10:45:58.056 | 19,80 € | 11 | |
27.11. 10:56:03.744 | 19,80 € | 10 | |
24.11. 09:17:25.770 | 19,86 € | 20 | |
20.11. 12:04:05.956 | 18,38 € | 101 | |
17.11. 12:57:07.953 | 19,12 € | 24 | |
17.11. 11:01:27.347 | 19,12 € | 30 | |
14.11. 20:25:28.175 | 18,48 € | 150 | |
13.11. 20:52:05.010 | 18,30 € | 20 | |
11.11. 19:03:26.950 | 18,04 € | 14 | |
10.11. 18:48:55.229 | 17,90 € | 180 | |
07.11. 14:38:17.125 | 18,20 € | 1 | |
03.11. 22:41:35.009 | 18,22 € | 10 | |
03.11. 15:38:15.898 | 19,00 € | 50 | |
31.10. 21:25:38.079 | 20,85 € | 18 | |
16.10. 15:23:16.048 | 18,14 € | 75 | |
10.10. 17:09:27.122 | 16,86 € | 2 | |
08.10. 15:53:45.473 | 16,84 € | 200 | |
06.10. 16:51:06.300 | 16,18 € | 52 | |
06.10. 09:23:03.808 | 18,24 € | 70 | |
03.10. 18:14:24.967 | 17,32 € | 100 | |
02.10. 16:23:06.855 | 18,34 € | 60 | |
30.09. 21:01:58.575 | 17,16 € | 900 | |
30.09. 13:09:12.268 | 18,32 € | 3 | |
26.09. 20:29:17.968 | 17,74 € | 7 | |
24.09. 15:17:25.937 | 17,70 € | 28 | |
19.09. 11:04:30.785 | 17,62 € | 160 | |
19.09. 10:11:18.674 | 18,00 € | 60 | |
18.09. 12:56:09.350 | 18,82 € | 15 | |
18.09. 12:54:53.147 | 18,82 € | 12 | |
15.09. 17:57:56.368 | 17,76 € | 31 | |
09.09. 18:47:32.098 | 19,30 € | 60 | |
27.08. 22:27:47.594 | 20,15 € | 3 | |
27.08. 21:03:54.944 | 20,20 € | 50 | |
19.08. 10:52:45.381 | 19,76 € | 9 | |
18.08. 08:29:44.530 | 20,15 € | 100 | |
15.08. 17:16:47.440 | 18,92 € | 3 | |
11.08. 18:58:57.382 | 19,32 € | 10 | |
08.08. 08:47:02.547 | 19,28 € | 10 | |
01.08. 15:56:26.940 | 18,30 € | 100 | |
31.07. 10:14:38.717 | 18,38 € | 150 | |
24.07. 13:36:05.895 | 18,38 € | 100 | |
24.07. 13:15:56.549 | 18,50 € | 100 | |
22.07. 12:03:39.119 | 18,56 € | 180 | |
21.07. 09:45:45.095 | 18,30 € | 202 | |
16.07. 16:33:32.911 | 19,00 € | 11 | |
14.07. 09:07:19.145 | 17,94 € | 11 | |
11.07. 11:14:42.785 | 18,54 € | 50 | |
09.07. 11:24:43.924 | 18,66 € | 6 | |
04.07. 17:20:03.925 | 19,12 € | 52 | |
02.07. 14:51:27.089 | 18,20 € | 20 | |
02.07. 10:02:41.141 | 18,46 € | 27 | |
27.06. 11:25:02.185 | 19,04 € | 11 | |
26.06. 18:28:45.291 | 19,42 € | 54 | |
24.06. 12:23:04.125 | 18,12 € | 465 | |
19.06. 09:18:53.436 | 17,80 € | 200 | |
18.06. 14:41:18.915 | 17,20 € | 135 | |
17.06. 12:03:28.427 | 16,86 € | 500 | |
12.06. 14:03:03.581 | 17,16 € | 80 | |
10.06. 12:34:18.286 | 17,24 € | 300 | |
10.06. 10:09:46.764 | 17,28 € | 400 | |
09.06. 08:20:25.465 | 17,70 € | 244 | |
05.06. 13:35:16.718 | 17,06 € | 15 | |
05.06. 10:02:08.914 | 17,16 € | 24 | |
03.06. 17:36:46.830 | 18,10 € | 20 | |
03.06. 09:31:03.847 | 17,30 € | 135 | |
02.06. 15:33:31.688 | 17,50 € | 1 | |
30.05. 12:53:30.643 | 17,78 € | 15 | |
29.05. 12:50:11.395 | 18,04 € | 150 | |
27.05. 14:23:20.789 | 18,00 € | 150 | |
26.05. 11:16:18.754 | 17,70 € | 400 | |
20.05. 12:41:26.435 | 17,94 € | 62 | |
16.05. 14:56:02.707 | 17,58 € | 75 | |
15.05. 14:21:25.634 | 17,18 € | 141 | |
15.05. 13:09:35.242 | 17,34 € | 100 | |
12.05. 09:36:08.498 | 16,86 € | 60 | |
09.05. 12:06:08.747 | 16,40 € | 15 | |
08.05. 13:44:52.438 | 16,34 € | 150 | |
07.05. 10:29:17.868 | 16,04 € | 60 | |
06.05. 20:48:12.868 | 16,40 € | 44 | |
30.04. 08:19:01.432 | 15,94 € | 19 | |
23.04. 08:08:48.897 | 15,22 € | 200 | |
16.04. 12:28:01.078 | 14,84 € | 100 | |
15.04. 21:51:33.945 | 15,46 € | 150 | |
14.04. 12:29:12.201 | 14,96 € | 200 | |
09.04. 21:06:46.488 | 15,06 € | 20 | |
09.04. 14:34:52.757 | 14,24 € | 400 | |
08.04. 09:13:42.930 | 14,42 € | 41 | |
07.04. 19:54:16.454 | 14,58 € | 5 | |
07.04. 14:56:53.026 | 14,74 € | 80 | |
07.04. 08:11:24.181 | 14,50 € | 600 | |
04.04. 15:28:00.034 | 14,65 € | 44 | |
04.04. 14:21:53.062 | 14,90 € | 100 | |
04.04. 14:20:21.705 | 14,90 € | 200 | |
04.04. 13:10:02.724 | 15,10 € | 100 | |
04.04. 12:25:00.217 | 15,00 € | 1.106 | |
04.04. 11:28:36.984 | 15,85 € | 200 | |
04.04. 09:50:31.720 | 15,25 € | 200 | |
01.04. 13:07:00.420 | 16,10 € | 130 | |
31.03. 13:27:04.276 | 16,60 € | 100 | |
27.03. 12:04:20.102 | 16,25 € | 300 | |
24.03. 16:55:58.964 | 15,40 € | 20 | |
24.03. 14:44:30.455 | 16,00 € | 1.275 | |
21.03. 17:03:34.943 | 16,00 € | 20 | |
19.03. 10:13:37.890 | 16,40 € | 650 | |
11.03. 19:24:30.399 | 15,50 € | 52 | |
11.03. 13:26:06.855 | 15,20 € | 145 | |
10.03. 19:43:50.926 | 15,80 € | 63 | |
07.03. 16:59:02.370 | 15,05 € | 70 | |
06.03. 19:28:38.860 | 14,75 € | 140 | |
06.03. 11:56:11.049 | 15,50 € | 80 | |
06.03. 11:47:08.705 | 15,60 € | 150 | |
05.03. 09:32:07.590 | 16,00 € | 300 | |
05.03. 09:32:07.539 | 16,00 € | 70 | |
04.03. 20:53:09.091 | 16,45 € | 50 | |
27.02. 11:35:19.960 | 16,35 € | 9 | |
27.02. 10:30:14.168 | 16,25 € | 13 | |
26.02. 21:17:24.157 | 16,80 € | 50 | |
26.02. 16:29:03.940 | 16,40 € | 250 | |
26.02. 09:40:39.399 | 16,55 € | 100 | |
25.02. 13:13:57.666 | 16,40 € | 30 | |
24.02. 14:14:53.972 | 16,35 € | 182 | |
21.02. 18:07:14.837 | 16,40 € | 5 | |
21.02. 15:43:53.201 | 16,95 € | 30 | |
13.02. 10:39:42.104 | 16,60 € | 100 | |
10.02. 17:09:49.737 | 16,75 € | 50 | |
07.02. 11:14:59.663 | 16,55 € | 140 | |
04.02. 09:19:00.747 | 16,65 € | 20 | |
03.02. 08:13:09.273 | 15,25 € | 613 | |
30.01. 10:49:31.927 | 16,30 € | 3 | |
22.01. 15:05:54.423 | 16,00 € | 315 | |
21.01. 15:03:45.466 | 16,05 € | 613 | |
17.01. 19:21:00.632 | 15,70 € | 70 | |
17.01. 09:46:49.028 | 16,00 € | 80 | |
15.01. 15:41:00.875 | 15,80 € | 90 | |
15.01. 10:17:02.665 | 15,90 € | 250 | |
14.01. 10:25:53.294 | 16,50 € | 500 | |
13.01. 09:44:05.927 | 15,65 € | 180 | |
08.01. 19:49:00.534 | 16,10 € | 200 | |
08.01. 08:58:49.616 | 16,65 € | 30 | |
07.01. 15:56:23.721 | 16,05 € | 15 | |
30.12. 11:48:41.681 | 14,90 € | 210 | |
30.12. 11:37:20.324 | 14,90 € | 50 | |
23.12. 19:13:47.251 | 15,20 € | 14 | |
23.12. 15:03:22.465 | 15,60 € | 6 | |
23.12. 14:26:10.499 | 15,35 € | 20 | |
18.12. 12:26:04.989 | 14,90 € | 20 | |
26.11. 09:36:56.530 | 14,20 € | 145 | |
25.11. 11:47:45.512 | 14,00 € | 90 | |
21.11. 12:57:48.462 | 14,00 € | 400 | |
18.11. 16:33:48.608 | 14,00 € | 285 | |
18.11. 14:31:40.417 | 14,00 € | 150 | |
08.11. 12:07:34.992 | 14,05 € | 150 | |
25.10. 12:10:13.602 | 13,75 € | 15 | |
24.10. 10:36:33.123 | 13,50 € | 100 | |
10.10. 10:11:19.176 | 13,00 € | 270 | |
07.10. 17:07:02.140 | 13,15 € | 250 | |
07.10. 11:19:29.798 | 12,95 € | 60 | |
01.10. 12:25:55.502 | 13,45 € | 1.100 | |
01.10. 09:58:01.465 | 13,35 € | 22 | |
30.09. 11:38:52.752 | 13,40 € | 74 | |
27.09. 17:18:37.327 | 13,60 € | 110 | |
27.09. 16:11:26.474 | 13,60 € | 150 | |
24.09. 22:19:38.180 | 12,75 € | 5 | |
23.09. 15:20:14.871 | 13,00 € | 190 | |
23.09. 13:43:06.318 | 13,25 € | 80 | |
19.09. 15:14:28.157 | 13,40 € | 190 | |
16.09. 15:28:12.444 | 13,25 € | 30 | |
16.09. 12:13:36.738 | 12,75 € | 93 | |
11.09. 09:17:55.475 | 12,40 € | 400 | |
09.09. 10:24:00.777 | 12,50 € | 100 | |
02.09. 14:07:20.631 | 12,10 € | 250 | |
02.09. 09:26:19.121 | 12,15 € | 4 | |
27.08. 09:43:21.268 | 12,25 € | 15 | |
22.08. 09:33:07.532 | 12,10 € | 308 | |
16.08. 11:27:50.817 | 12,25 € | 160 | |
14.08. 11:24:43.322 | 12,10 € | 248 | |
14.08. 11:23:05.815 | 12,20 € | 141 | |
14.08. 10:28:57.627 | 12,10 € | 251 | |
09.08. 16:54:20.920 | 11,30 € | 9 | |
09.08. 16:52:20.727 | 11,30 € | 50 | |
23.07. 16:27:59.397 | 11,55 € | 50 | |
19.07. 16:07:13.661 | 11,60 € | 50 | |
15.07. 13:32:15.505 | 11,50 € | 85 | |
04.07. 12:37:44.865 | 11,45 € | 300 | |
21.06. 13:14:54.581 | 10,70 € | 25 | |
19.06. 12:54:54.155 | 10,70 € | 280 | |
18.06. 16:48:02.023 | 10,70 € | 150 | |
18.06. 15:58:12.074 | 10,65 € | 100 | |
18.06. 12:47:16.536 | 10,70 € | 30 | |
17.06. 15:02:29.626 | 10,60 € | 140 | |
13.06. 13:02:11.559 | 11,00 € | 200 | |
12.06. 10:18:43.846 | 11,00 € | 1.000 | |
12.06. 10:13:33.751 | 11,00 € | 70 | |
11.06. 15:47:22.003 | 11,05 € | 500 | |
10.06. 15:49:55.938 | 11,10 € | 500 | |
07.06. 11:26:41.823 | 11,10 € | 139 | |
07.06. 09:56:13.392 | 11,05 € | 400 | |
06.06. 11:55:44.755 | 11,15 € | 75 | |
06.06. 09:15:49.725 | 11,20 € | 310 | |
05.06. 12:28:19.378 | 11,20 € | 175 | |
04.06. 15:34:59.333 | 11,00 € | 300 | |
04.06. 15:34:02.742 | 11,00 € | 30 | |
31.05. 15:56:36.257 | 11,15 € | 135 | |
31.05. 14:57:54.872 | 11,10 € | 40 | |
31.05. 10:41:48.754 | 11,25 € | 50 | |
31.05. 10:15:05.880 | 11,25 € | 200 | |
30.05. 14:25:58.582 | 11,00 € | 190 | |
28.05. 15:10:34.732 | 11,15 € | 120 | |
27.05. 15:33:45.342 | 11,05 € | 40 | |
27.05. 14:44:25.963 | 11,05 € | 91 | |
27.05. 14:06:59.601 | 11,20 € | 125 | |
23.05. 11:52:24.020 | 11,10 € | 100 | |
22.05. 17:45:03.425 | 11,75 € | 9 | |
22.05. 15:32:14.540 | 11,25 € | 200 | |
22.05. 09:54:50.241 | 11,10 € | 200 | |
21.05. 13:07:00.288 | 11,00 € | 25 | |
20.05. 13:30:31.607 | 11,10 € | 87 | |
20.05. 10:58:32.966 | 11,10 € | 200 | |
17.05. 10:01:20.398 | 11,10 € | 109 | |
15.05. 14:00:08.142 | 11,00 € | 33 | |
15.05. 09:32:23.271 | 10,65 € | 74 | |
14.05. 16:13:59.236 | 10,75 € | 200 | |
14.05. 15:05:22.734 | 10,65 € | 140 | |
14.05. 11:50:06.883 | 10,55 € | 150 | |
14.05. 10:51:32.288 | 10,60 € | 200 | |
03.05. 09:45:59.911 | 10,50 € | 100 | |
30.04. 09:00:42.655 | 10,75 € | 55 | |
18.04. 11:37:39.441 | 11,30 € | 350 | |
17.04. 09:31:28.450 | 11,20 € | 400 | |
03.04. 17:05:34.298 | 11,20 € | 63 | |
19.03. 09:29:58.152 | 12,00 € | 75 | |
15.03. 11:46:59.877 | 12,00 € | 15 | |
14.03. 15:33:50.420 | 11,90 € | 500 | |
08.03. 13:04:21.867 | 10,95 € | 95 | |
08.03. 12:58:34.185 | 10,95 € | 50 | |
28.02. 14:02:50.782 | 10,85 € | 275 | |
09.02. 15:53:05.973 | 9,94 € | 105 | |
05.02. 12:40:16.632 | 9,92 € | 250 | |
24.01. 13:06:07.706 | 9,88 € | 50 | |
22.01. 10:53:18.559 | 9,96 € | 100 | |
11.01. 14:44:05.037 | 9,74 € | 500 | |
11.01. 13:13:23.321 | 10,00 € | 70 | |
11.01. 09:29:20.397 | 10,15 € | 201 | |
10.01. 13:12:14.563 | 10,00 € | 200 | |
10.01. 11:05:32.604 | 10,05 € | 250 | |
05.01. 12:02:29.960 | 9,90 € | 180 | |
04.01. 14:00:33.322 | 9,98 € | 60 | |
04.01. 13:50:47.289 | 9,98 € | 200 | |
03.01. 09:36:17.530 | 9,72 € | 80 | |
02.01. 17:01:27.684 | 9,74 € | 100 | |
29.12. 10:28:10.395 | 9,58 € | 389 | |
27.12. 16:42:15.259 | 9,64 € | 120 | |
27.12. 15:19:44.323 | 9,52 € | 100 | |
27.12. 10:14:56.528 | 9,54 € | 125 | |
27.12. 10:08:09.860 | 9,56 € | 600 | |
22.12. 11:17:54.496 | 9,56 € | 105 | |
21.12. 16:36:03.264 | 9,66 € | 150 | |
21.12. 15:13:30.225 | 9,50 € | 1.053 | |
21.12. 15:03:27.072 | 9,50 € | 211 | |
21.12. 13:40:52.895 | 9,52 € | 212 | |
21.12. 13:34:23.249 | 9,46 € | 105 | |
21.12. 11:53:07.919 | 9,52 € | 110 | |
21.12. 11:27:51.785 | 9,52 € | 365 | |
21.12. 11:22:07.070 | 9,50 € | 110 | |
21.12. 10:06:27.262 | 9,52 € | 110 | |
21.12. 09:42:46.203 | 9,48 € | 80 | |
21.12. 09:31:57.536 | 9,50 € | 80 | |
21.12. 09:23:36.675 | 9,54 € | 120 | |
19.12. 11:29:13.257 | 9,52 € | 100 | |
13.12. 10:30:34.138 | 9,44 € | 60 | |
13.12. 10:23:11.612 | 9,48 € | 100 | |
13.12. 09:30:02.767 | 9,54 € | 106 | |
06.12. 08:03:49.632 | 9,88 € | 106 | |
27.11. 13:50:46.751 | 9,16 € | 60 | |
27.11. 11:33:26.542 | 9,04 € | 100 | |
27.11. 10:30:48.918 | 9,00 € | 55 | |
27.11. 09:19:02.448 | 9,08 € | 350 | |
27.11. 07:43:59.708 | 9,34 € | 112 | |
24.11. 15:50:32.641 | 8,90 € | 140 | |
24.11. 11:39:46.209 | 8,90 € | 30 | |
23.11. 16:29:16.905 | 8,50 € | 140 | |
15.11. 12:21:41.444 | 8,54 € | 117 | |
01.11. 14:49:17.875 | 8,20 € | 250 | |
01.11. 12:54:07.365 | 8,20 € | 250 | |
31.10. 13:52:35.817 | 8,14 € | 150 | |
27.10. 14:45:10.139 | 8,10 € | 100 | |
27.10. 14:45:10.085 | 8,10 € | 120 | |
13.10. 17:10:54.298 | 8,14 € | 600 | |
09.10. 14:29:22.632 | 7,98 € | 150 | |
09.10. 13:55:03.024 | 8,04 € | 620 | |
05.10. 12:03:46.103 | 8,20 € | 100 | |
05.10. 11:52:26.677 | 8,20 € | 700 | |
04.10. 13:21:53.414 | 8,18 € | 300 | |
03.10. 15:32:55.983 | 8,36 € | 60 | |
03.10. 12:28:26.538 | 8,36 € | 598 | |
03.10. 09:49:41.158 | 8,38 € | 250 | |
03.10. 09:15:28.225 | 8,44 € | 100 | |
28.09. 16:29:49.214 | 8,28 € | 70 | |
11.09. 16:02:25.249 | 7,74 € | 250 | |
07.09. 15:09:39.086 | 8,00 € | 150 | |
16.08. 12:10:51.985 | 8,48 € | 140 | |
11.07. 15:18:33.617 | 8,40 € | 315 | |
11.07. 14:21:36.115 | 8,14 € | 150 | |
07.07. 11:26:45.396 | 7,98 € | 140 | |
06.07. 14:16:34.323 | 7,96 € | 400 | |
23.06. 13:50:05.702 | 7,96 € | 120 | |
20.06. 13:02:51.836 | 7,98 € | 130 | |
14.06. 13:21:52.701 | 7,98 € | 140 | |
07.06. 11:33:48.436 | 7,98 € | 768 | |
06.06. 11:54:30.103 | 8,00 € | 100 | |
06.06. 10:40:49.678 | 8,04 € | 100 | |
05.06. 17:55:48.116 | 8,16 € | 15 | |
05.06. 17:50:29.531 | 8,16 € | 25 | |
02.06. 09:16:56.491 | 8,06 € | 120 | |
31.05. 15:20:42.788 | 8,16 € | 100 | |
29.05. 10:20:20.520 | 8,26 € | 78 | |
26.05. 15:19:07.057 | 8,32 € | 60 | |
25.05. 11:23:17.184 | 7,92 € | 250 | |
25.05. 11:14:18.854 | 7,92 € | 140 | |
22.05. 11:20:49.467 | 7,38 € | 200 | |
19.05. 20:49:51.171 | 7,82 € | 127 | |
19.05. 13:57:59.532 | 7,22 € | 350 | |
19.05. 12:54:02.643 | 7,22 € | 140 | |
19.05. 10:02:51.681 | 7,20 € | 285 | |
19.05. 09:16:03.841 | 7,26 € | 140 | |
18.05. 09:15:47.020 | 7,08 € | 100 | |
17.05. 15:06:30.815 | 7,00 € | 214 | |
12.05. 13:19:10.577 | 7,08 € | 70 | |
09.05. 15:41:23.722 | 6,84 € | 75 | |
09.05. 13:16:12.543 | 6,92 € | 500 | |
08.05. 20:47:08.578 | 7,02 € | 168 | |
08.05. 15:02:50.489 | 6,86 € | 727 | |
05.05. 16:14:23.542 | 6,96 € | 167 | |
03.05. 14:42:59.903 | 6,78 € | 160 | |
02.05. 22:19:27.234 | 6,90 € | 724 | |
02.05. 17:11:51.852 | 6,70 € | 750 | |
02.05. 09:36:14.841 | 6,68 € | 315 | |
10.03. 15:17:57.004 | 6,60 € | 1.700 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
10:45:53.208 | 11 | 18,74 € | 19,80 € | 11 |
10:45:46.221 | 12 | 18,74 € | 19,80 € | 12 |
10:45:38.178 | 13 | 18,74 € | 19,80 € | 13 |
17:24:39.464 | 1 | 18,20 € | 20,45 € | 1 |
10:15:35.156 | 200 | 19,20 € | 19,70 € | 200 |
10:55:59.944 | 10 | 19,34 € | 19,80 € | 10 |
09:17:21.608 | 20 | 17,76 € | 19,86 € | 20 |
09:17:14.312 | 20 | 17,76 € | 19,86 € | 20 |
12:04:01.865 | 101 | 18,38 € | 19,50 € | 101 |
21:54:46.334 | 25 | 17,50 € | 19,76 € | 25 |
Stammdaten
WKN | A1W3NH |
ISIN | GRS469003024 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 217,80 |
Kennzahlen
Abstand Allzeithoch | 7,62 % |
Abstand 52W Hoch | 7,62 % |
Abstand 52W Tief | 39,09 % |
Vola 30 Tage | 8,30 % |
Vola 250 Tage | 24,05 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 19,135 | +1,620 | |
1 Monat | 19,650 | -1,043 | |
6 Monate | 17,120 | +13,581 | |
Lfd. Jahr | 15,375 | +26,472 | |
1 Jahr | 15,300 | +27,092 | |
3 Jahre | 6,040 | +221,937 |