63,150€
0,76%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 63,17 | 63,62 | 62,40 | 63,15 | 0,76% | 149,00 |
| 11.11.2026 | 61,39 | 62,69 | 61,05 | 62,68 | 2,01% | 93,00 |
| 10.11.2026 | 60,55 | 62,02 | 60,32 | 61,44 | 1,41% | 930,00 |
| 09.11.2026 | 60,64 | 61,13 | 59,70 | 60,59 | -0,30% | 247,00 |
| 06.11.2026 | 61,95 | 62,13 | 60,29 | 60,77 | -1,82% | 4.029,00 |
| 05.11.2026 | 61,26 | 63,84 | 61,26 | 61,90 | 0,74% | 2.473,00 |
| 04.11.2026 | 59,52 | 61,83 | 59,33 | 61,44 | 2,90% | 177,00 |
| 03.11.2026 | 61,08 | 61,14 | 59,64 | 59,71 | -2,25% | 30,00 |
| 02.11.2026 | 59,68 | 61,38 | 59,31 | 61,09 | 2,10% | 270,00 |
| 30.10.2026 | 59,44 | 60,94 | 59,09 | 59,83 | 0,88% | - |
| 29.10.2026 | 58,02 | 59,45 | 58,02 | 59,31 | 1,53% | 148,00 |
| 28.10.2026 | 59,24 | 59,24 | 58,23 | 58,42 | -1,29% | 38,00 |
| 27.10.2026 | 59,87 | 60,04 | 58,69 | 59,18 | -0,97% | 1.456,00 |
| 26.10.2026 | 59,59 | 60,47 | 59,18 | 59,76 | 0,26% | 868,00 |
| 23.10.2026 | 60,52 | 61,20 | 59,28 | 59,61 | -1,28% | 153,00 |
| 22.10.2026 | 57,03 | 60,58 | 57,01 | 60,38 | 5,78% | 680,00 |
| 21.10.2026 | 56,13 | 57,17 | 55,53 | 57,08 | 1,80% | 140,00 |
| 20.10.2026 | 56,14 | 57,58 | 55,04 | 56,07 | -0,28% | 777,00 |
| 19.10.2026 | 56,69 | 56,86 | 55,75 | 56,22 | -0,70% | 534,00 |
| 16.10.2026 | 55,87 | 56,81 | 55,61 | 56,62 | 1,47% | 253,00 |
| 15.10.2026 | 55,98 | 56,04 | 55,76 | 55,80 | -1,36% | 129,00 |
| 14.10.2026 | 54,20 | 56,60 | 54,19 | 56,57 | 4,29% | 846,00 |
| 13.10.2026 | 55,97 | 57,06 | 54,12 | 54,24 | -3,27% | 469,00 |
| 12.10.2026 | 55,02 | 56,09 | 54,98 | 56,08 | 1,91% | 846,00 |
| 09.10.2026 | 54,70 | 55,03 | 54,30 | 55,03 | 0,48% | 228,00 |
| 08.10.2026 | 52,92 | 54,98 | 52,59 | 54,76 | 3,45% | 340,00 |
| 07.10.2026 | 52,30 | 53,65 | 52,14 | 52,94 | 2,02% | 686,00 |
| 06.10.2026 | 52,47 | 52,65 | 51,27 | 51,89 | -0,83% | 1.267,00 |
| 05.10.2026 | 52,73 | 52,97 | 52,02 | 52,32 | -0,27% | 991,00 |
| 02.10.2026 | 52,86 | 53,10 | 52,31 | 52,46 | -0,83% | 952,00 |
| 01.10.2026 | 51,80 | 53,72 | 51,59 | 52,90 | 1,71% | - |
| 30.09.2026 | 53,54 | 53,77 | 51,75 | 52,01 | -2,98% | 460,00 |
| 29.09.2026 | 52,55 | 53,69 | 52,51 | 53,61 | 2,09% | 266,00 |
| 28.09.2026 | 51,62 | 53,06 | 51,55 | 52,51 | 1,84% | 447,00 |
| 25.09.2026 | 51,75 | 51,95 | 50,62 | 51,56 | -0,42% | 11.896,00 |
| 24.09.2026 | 50,82 | 52,45 | 50,58 | 51,78 | 2,06% | 49.375,00 |
| 23.09.2026 | 51,24 | 52,12 | 50,58 | 50,74 | -0,79% | 390,00 |
| 22.09.2026 | 52,04 | 52,54 | 51,12 | 51,14 | -1,80% | 10,00 |
| 21.09.2026 | 52,33 | 52,80 | 51,85 | 52,08 | -0,44% | 194,00 |
| 18.09.2026 | 52,91 | 53,20 | 52,22 | 52,31 | -1,17% | 422,00 |
| 17.09.2026 | 53,31 | 53,71 | 52,81 | 52,93 | -0,79% | 392,00 |
| 16.09.2026 | 53,90 | 54,09 | 53,07 | 53,35 | -1,07% | 182,00 |
| 15.09.2026 | 52,81 | 54,19 | 52,26 | 53,93 | 2,34% | 1.165,00 |
| 14.09.2026 | 50,59 | 52,86 | 50,58 | 52,69 | 4,47% | 2.056,00 |
| 11.09.2026 | 49,61 | 51,21 | 47,10 | 50,44 | 2,75% | 1.540,00 |
| 10.09.2026 | 48,61 | 49,40 | 48,51 | 49,09 | 1,12% | 94,00 |
| 09.09.2026 | 49,16 | 49,28 | 48,46 | 48,54 | -1,39% | 203,00 |
| 08.09.2026 | 50,28 | 50,48 | 48,79 | 49,23 | -2,37% | 202,00 |
| 07.09.2026 | 50,47 | 50,47 | 50,23 | 50,42 | -0,07% | 2.047,00 |
| 04.09.2026 | 50,32 | 50,72 | 49,94 | 50,46 | 0,26% | - |
| 03.09.2026 | 50,18 | 50,81 | 49,66 | 50,33 | 0,16% | 1.638,00 |
| 02.09.2026 | 50,04 | 50,52 | 49,61 | 50,25 | 0,50% | 524,00 |
| 01.09.2026 | 49,59 | 50,87 | 48,82 | 49,99 | 1,12% | 967,00 |
| 31.08.2026 | 49,78 | 50,20 | 49,31 | 49,44 | -0,75% | 843,00 |
| 28.08.2026 | 48,99 | 50,00 | 48,86 | 49,82 | 1,75% | 457,00 |
| 27.08.2026 | 50,23 | 50,30 | 48,82 | 48,96 | -2,53% | 445,00 |
| 26.08.2026 | 50,12 | 50,53 | 49,94 | 50,23 | 0,31% | 543,00 |
| 25.08.2026 | 50,69 | 50,71 | 49,64 | 50,08 | -1,18% | 221,00 |
| 24.08.2026 | 49,58 | 50,76 | 49,43 | 50,68 | 2,18% | 451,00 |
| 21.08.2026 | 48,14 | 49,63 | 47,97 | 49,60 | 2,84% | 367,00 |
| 20.08.2026 | 47,70 | 48,52 | 47,37 | 48,23 | 0,05% | 580,00 |
| 19.08.2026 | 48,62 | 49,45 | 48,13 | 48,20 | -15,80% | 464,00 |
| 05.05.2026 | 57,83 | 57,93 | 56,98 | 57,25 | -0,93% | 172,00 |
| 04.05.2026 | 57,78 | 58,10 | 57,20 | 57,78 | -0,41% | 3.003,00 |
| 30.04.2026 | 57,49 | 58,42 | 56,94 | 58,02 | 0,94% | 26,00 |
| 29.04.2026 | 57,21 | 57,71 | 56,69 | 57,48 | 0,58% | 370,00 |
| 28.04.2026 | 56,32 | 57,21 | 56,20 | 57,15 | 1,64% | 25,00 |
| 27.04.2026 | 57,35 | 57,40 | 55,98 | 56,23 | -1,95% | 112,00 |
| 24.04.2026 | 59,17 | 59,18 | 57,07 | 57,35 | -3,06% | 60,00 |
| 23.04.2026 | 58,16 | 59,32 | 57,87 | 59,16 | 1,74% | - |
| 22.04.2026 | 58,57 | 59,01 | 57,88 | 58,15 | -0,74% | 420,00 |
| 21.04.2026 | 57,66 | 58,85 | 57,37 | 58,58 | 1,72% | 273,00 |
| 20.04.2026 | 58,03 | 58,40 | 57,33 | 57,59 | -0,51% | 171,00 |
| 17.04.2026 | 57,54 | 57,96 | 55,47 | 57,89 | 0,65% | 196,00 |
| 16.04.2026 | 56,51 | 57,60 | 56,19 | 57,51 | 1,81% | 289,00 |
| 15.04.2026 | 56,96 | 57,13 | 56,05 | 56,49 | -0,86% | 38,00 |
| 14.04.2026 | 57,80 | 57,87 | 55,80 | 56,98 | -1,50% | 393,00 |
| 13.04.2026 | 58,30 | 58,63 | 57,67 | 57,84 | -0,22% | 240,00 |
| 10.04.2026 | 60,20 | 60,32 | 57,83 | 57,97 | -3,59% | 556,00 |
| 09.04.2026 | 60,85 | 61,40 | 59,72 | 60,13 | -1,18% | 18,00 |
| 08.04.2026 | 62,14 | 62,22 | 58,15 | 60,85 | -2,92% | 322,00 |
| 07.04.2026 | 63,30 | 63,78 | 62,63 | 62,68 | -0,01% | 117,00 |
| 02.04.2026 | 61,01 | 63,07 | 60,78 | 62,69 | 3,00% | 225,00 |
| 01.04.2026 | 62,56 | 62,62 | 60,12 | 60,86 | -2,80% | 8.780,00 |
| 31.03.2026 | 64,38 | 64,42 | 62,11 | 62,62 | -2,66% | 85,00 |
| 30.03.2026 | 63,76 | 64,97 | 63,03 | 64,33 | 1,12% | 497,00 |
| 27.03.2026 | 62,24 | 64,24 | 62,24 | 63,61 | 2,19% | 211,00 |
| 26.03.2026 | 60,89 | 62,33 | 60,59 | 62,25 | 2,25% | 187,00 |
| 25.03.2026 | 62,00 | 62,35 | 60,43 | 60,88 | -1,68% | 7.719,00 |
| 24.03.2026 | 62,69 | 63,44 | 61,83 | 61,92 | -1,08% | 5.548,00 |
| 23.03.2026 | 63,53 | 63,83 | 61,88 | 62,59 | -1,11% | 3.272,00 |
| 20.03.2026 | 63,81 | 64,21 | 63,28 | 63,29 | -0,63% | 683,00 |
| 19.03.2026 | 63,95 | 65,37 | 63,46 | 63,69 | -0,37% | 489,00 |
| 18.03.2026 | 64,21 | 64,47 | 63,17 | 63,93 | -0,48% | 243,00 |
| 17.03.2026 | 64,89 | 65,40 | 63,84 | 64,24 | -0,76% | 292,00 |
| 16.03.2026 | 66,16 | 66,27 | 64,62 | 64,73 | -2,25% | 99,00 |
| 13.03.2026 | 65,28 | 66,34 | 64,55 | 66,22 | 1,71% | 492,00 |
| 12.03.2026 | 62,16 | 66,41 | 62,08 | 65,10 | 4,37% | 608,00 |
| 11.03.2026 | 62,10 | 62,59 | 61,63 | 62,38 | -0,11% | 601,00 |
| 10.03.2026 | 63,18 | 63,41 | 61,72 | 62,45 | -0,96% | 555,00 |