56,820€
-0,72%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 64,02 | 64,90 | 63,05 | 63,05 | -1,19% | 3.183,00 |
| 06.03.2026 | 61,55 | 64,52 | 61,12 | 63,81 | 3,50% | 784,00 |
| 05.03.2026 | 58,57 | 61,90 | 56,99 | 61,66 | 5,52% | 1.438,00 |
| 04.03.2026 | 59,11 | 59,26 | 57,84 | 58,43 | -1,18% | 228,00 |
| 03.03.2026 | 59,05 | 60,20 | 58,90 | 59,13 | 0,13% | 6.370,00 |
| 02.03.2026 | 57,76 | 59,12 | 57,34 | 59,05 | 2,37% | 565,00 |
| 27.02.2026 | 56,95 | 58,12 | 56,60 | 57,69 | 1,33% | 172,00 |
| 26.02.2026 | 57,25 | 57,47 | 56,33 | 56,93 | -0,53% | 1.287,00 |
| 25.02.2026 | 59,10 | 59,25 | 56,97 | 57,24 | -3,40% | 35,00 |
| 24.02.2026 | 57,97 | 59,28 | 57,68 | 59,25 | 2,31% | 238,00 |
| 23.02.2026 | 56,11 | 58,00 | 56,01 | 57,92 | 2,87% | 406,00 |
| 20.02.2026 | 57,50 | 57,73 | 56,18 | 56,30 | -2,01% | 3.432,00 |
| 19.02.2026 | 58,39 | 58,90 | 57,20 | 57,46 | -1,69% | 1.855,00 |
| 18.02.2026 | 58,86 | 59,09 | 57,89 | 58,44 | -0,60% | 68,00 |
| 17.02.2026 | 60,20 | 60,95 | 58,72 | 58,79 | -2,16% | 1.162,00 |
| 16.02.2026 | 59,99 | 60,16 | 59,81 | 60,09 | 0,16% | 99,00 |
| 13.02.2026 | 58,91 | 60,00 | 58,73 | 59,99 | 1,51% | 232,00 |
| 12.02.2026 | 57,88 | 59,73 | 57,71 | 59,10 | 2,18% | 291,00 |
| 11.02.2026 | 57,02 | 58,02 | 56,92 | 57,84 | 1,19% | 395,00 |
| 10.02.2026 | 58,95 | 59,00 | 56,71 | 57,16 | -2,86% | 398,00 |
| 09.02.2026 | 57,60 | 61,38 | 57,60 | 58,85 | 3,17% | 2.190,00 |
| 06.02.2026 | 56,54 | 57,23 | 56,17 | 57,04 | 0,78% | 6.079,00 |
| 05.02.2026 | 56,61 | 57,18 | 55,76 | 56,60 | 0,04% | 28,00 |
| 04.02.2026 | 54,26 | 57,19 | 54,17 | 56,57 | 4,17% | 1.824,00 |
| 03.02.2026 | 53,39 | 54,72 | 53,09 | 54,31 | 1,50% | 111,00 |
| 02.02.2026 | 52,90 | 53,82 | 52,29 | 53,50 | 0,89% | 4.307,00 |
| 30.01.2026 | 51,79 | 53,09 | 51,39 | 53,03 | 2,81% | 3.006,00 |
| 29.01.2026 | 51,57 | 52,61 | 51,41 | 51,58 | -0,25% | 213,00 |
| 28.01.2026 | 51,58 | 52,23 | 51,45 | 51,71 | 0,26% | 604,00 |
| 27.01.2026 | 53,67 | 53,83 | 51,01 | 51,58 | -3,83% | 629,00 |
| 26.01.2026 | 54,12 | 54,93 | 53,39 | 53,63 | -1,27% | 228,00 |
| 23.01.2026 | 53,36 | 54,40 | 53,22 | 54,32 | 1,94% | 211,00 |
| 22.01.2026 | 54,54 | 54,85 | 52,75 | 53,29 | -2,58% | 1.214,00 |
| 21.01.2026 | 53,90 | 55,01 | 53,72 | 54,70 | 1,53% | 815,00 |
| 20.01.2026 | 54,33 | 54,34 | 53,45 | 53,87 | -0,54% | 542,00 |
| 19.01.2026 | 54,28 | 54,36 | 53,84 | 54,17 | -0,59% | 290,00 |
| 16.01.2026 | 53,83 | 54,88 | 53,47 | 54,49 | 1,22% | 412,00 |
| 15.01.2026 | 53,70 | 54,02 | 52,54 | 53,83 | 0,32% | 151,00 |
| 14.01.2026 | 52,64 | 53,89 | 51,96 | 53,66 | 1,67% | 660,00 |
| 13.01.2026 | 52,37 | 52,83 | 51,51 | 52,78 | 0,75% | 49,00 |
| 12.01.2026 | 51,06 | 52,68 | 50,82 | 52,39 | 2,46% | 988,00 |
| 09.01.2026 | 51,33 | 51,59 | 50,49 | 51,13 | -0,31% | 3.243,00 |
| 08.01.2026 | 50,87 | 52,08 | 50,27 | 51,29 | 1,05% | 365,00 |
| 07.01.2026 | 52,76 | 53,17 | 50,44 | 50,75 | -4,01% | 433,00 |
| 06.01.2026 | 52,69 | 53,52 | 52,58 | 52,87 | 0,29% | 435,00 |
| 05.01.2026 | 53,67 | 53,86 | 51,89 | 52,72 | -1,78% | 197,00 |
| 02.01.2026 | 53,24 | 53,77 | 52,97 | 53,67 | 0,77% | 246,00 |
| 30.12.2025 | 53,35 | 53,49 | 53,23 | 53,26 | 0,00% | 30,00 |
| 29.12.2025 | 53,69 | 53,84 | 53,20 | 53,26 | 0,87% | 437,00 |
| 23.12.2025 | 52,91 | 53,27 | 52,65 | 52,80 | -0,26% | 455,00 |
| 22.12.2025 | 53,19 | 53,29 | 52,48 | 52,94 | -0,73% | 111,00 |
| 19.12.2025 | 53,61 | 53,96 | 53,13 | 53,33 | -0,42% | 523,00 |
| 18.12.2025 | 54,26 | 54,45 | 53,49 | 53,55 | -1,48% | 3.375,00 |
| 17.12.2025 | 53,03 | 54,42 | 52,82 | 54,36 | 2,76% | 720,00 |
| 16.12.2025 | 53,35 | 53,53 | 52,73 | 52,90 | -0,78% | 49,00 |
| 15.12.2025 | 53,89 | 54,01 | 53,16 | 53,31 | -0,97% | 588,00 |
| 12.12.2025 | 53,10 | 53,85 | 52,88 | 53,83 | 1,59% | - |
| 11.12.2025 | 52,46 | 53,24 | 52,17 | 52,99 | 1,11% | 3.356,00 |
| 10.12.2025 | 54,06 | 54,12 | 52,34 | 52,41 | -3,11% | 309,00 |
| 09.12.2025 | 54,48 | 54,73 | 53,65 | 54,09 | -0,72% | 365,00 |
| 08.12.2025 | 53,81 | 55,18 | 53,37 | 54,49 | 1,09% | 323,00 |
| 05.12.2025 | 53,99 | 54,96 | 53,84 | 53,90 | -0,62% | 1.022,00 |