46,930€
1,49%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 46,98 | 46,98 | 46,91 | 46,93 | 1,49% | 314,00 |
| 13.06.2024 | 46,85 | 46,85 | 46,24 | 46,24 | -0,61% | 322,00 |
| 12.06.2024 | 47,97 | 48,38 | 46,53 | 46,53 | -2,77% | 830,00 |
| 11.06.2024 | 47,85 | 47,85 | 47,85 | 47,85 | -0,30% | - |
| 10.06.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,06% | - |
| 07.06.2024 | 47,50 | 48,03 | 47,50 | 48,03 | 0,53% | 300,00 |
| 06.06.2024 | 47,77 | 47,77 | 47,77 | 47,77 | 0,84% | - |
| 05.06.2024 | 48,02 | 48,02 | 47,37 | 47,37 | -0,75% | 190,00 |
| 04.06.2024 | 47,73 | 47,73 | 47,73 | 47,73 | -0,03% | - |
| 03.06.2024 | 47,75 | 47,75 | 47,75 | 47,75 | -0,48% | - |
| 31.05.2024 | 47,56 | 47,98 | 47,56 | 47,98 | 0,00% | 100,00 |
| 30.05.2024 | 47,90 | 47,98 | 47,79 | 47,98 | -0,37% | 285,00 |
| 29.05.2024 | 48,10 | 48,16 | 48,10 | 48,16 | -0,09% | 20,00 |
| 28.05.2024 | 48,38 | 48,38 | 48,20 | 48,20 | -1,26% | 100,00 |
| 27.05.2024 | 48,82 | 48,82 | 48,82 | 48,82 | -0,01% | - |
| 24.05.2024 | 49,02 | 49,02 | 48,82 | 48,82 | -0,61% | 31,00 |
| 23.05.2024 | 49,12 | 49,12 | 49,12 | 49,12 | -0,83% | - |
| 22.05.2024 | 49,53 | 49,53 | 49,53 | 49,53 | -0,11% | - |
| 21.05.2024 | 49,59 | 49,59 | 49,59 | 49,59 | -0,85% | - |
| 20.05.2024 | 50,01 | 50,01 | 50,01 | 50,01 | 0,64% | - |
| 17.05.2024 | 49,66 | 49,69 | 49,64 | 49,69 | -1,64% | 5,00 |
| 16.05.2024 | 50,52 | 50,52 | 50,52 | 50,52 | 0,28% | - |
| 15.05.2024 | 51,05 | 51,05 | 50,33 | 50,38 | -1,04% | 10,00 |
| 14.05.2024 | 50,75 | 50,91 | 50,75 | 50,91 | -1,53% | 34,00 |
| 13.05.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,58% | - |
| 10.05.2024 | 51,22 | 51,40 | 51,22 | 51,40 | 0,53% | 1,00 |
| 09.05.2024 | 51,13 | 51,13 | 51,13 | 51,13 | -0,60% | - |
| 08.05.2024 | 51,84 | 51,84 | 51,44 | 51,44 | 0,51% | 50,00 |
| 07.05.2024 | 50,72 | 51,18 | 50,72 | 51,18 | 0,61% | 5,00 |
| 06.05.2024 | 50,52 | 51,23 | 50,49 | 50,87 | 0,87% | 466,00 |
| 03.05.2024 | 50,43 | 50,43 | 50,43 | 50,43 | -1,68% | - |
| 02.05.2024 | 51,29 | 51,29 | 51,29 | 51,29 | -0,87% | - |
| 30.04.2024 | 51,74 | 51,74 | 51,74 | 51,74 | 0,60% | - |
| 29.04.2024 | 51,43 | 51,43 | 51,43 | 51,43 | -0,81% | - |
| 26.04.2024 | 51,85 | 51,85 | 51,85 | 51,85 | -0,29% | - |
| 25.04.2024 | 51,42 | 52,00 | 51,42 | 52,00 | -0,86% | 10,00 |
| 24.04.2024 | 52,45 | 52,45 | 52,45 | 52,45 | -0,10% | - |
| 23.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,19% | - |
| 22.04.2024 | 53,36 | 53,36 | 53,13 | 53,13 | 0,78% | 70,00 |
| 19.04.2024 | 52,72 | 52,72 | 52,72 | 52,72 | 1,44% | - |
| 18.04.2024 | 51,97 | 51,97 | 51,97 | 51,97 | -0,06% | - |
| 17.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,69% | - |
| 16.04.2024 | 52,93 | 52,93 | 52,36 | 52,36 | -0,21% | 280,00 |
| 15.04.2024 | 52,47 | 52,47 | 52,47 | 52,47 | 0,15% | - |
| 12.04.2024 | 52,39 | 52,39 | 52,39 | 52,39 | 2,67% | - |
| 09.04.2024 | 50,77 | 51,03 | 50,77 | 51,03 | -0,72% | 40,00 |
| 08.04.2024 | 51,82 | 52,13 | 51,40 | 51,40 | -2,61% | 239,00 |
| 05.04.2024 | 53,05 | 53,05 | 52,78 | 52,78 | -0,77% | 30,00 |
| 04.04.2024 | 53,19 | 53,19 | 53,19 | 53,19 | 0,21% | - |
| 03.04.2024 | 53,05 | 53,08 | 53,05 | 53,08 | -0,51% | 3,00 |
| 02.04.2024 | 53,35 | 53,35 | 53,35 | 53,35 | 0,76% | - |
| 28.03.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 1,83% | - |
| 27.03.2024 | 52,80 | 52,80 | 52,00 | 52,00 | -0,57% | 160,00 |
| 26.03.2024 | 52,10 | 52,30 | 52,10 | 52,30 | 0,77% | 4,00 |
| 25.03.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -1,24% | - |
| 22.03.2024 | 52,70 | 52,70 | 52,55 | 52,55 | 0,77% | 100,00 |
| 21.03.2024 | 52,15 | 52,15 | 52,15 | 52,15 | -0,19% | 46,00 |
| 20.03.2024 | 52,40 | 52,40 | 52,20 | 52,25 | 0,38% | 243,00 |
| 19.03.2024 | 52,05 | 52,05 | 52,05 | 52,05 | 0,77% | - |
| 18.03.2024 | 51,65 | 51,65 | 51,65 | 51,65 | -0,29% | - |
| 15.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,07% | - |
| 14.03.2024 | 51,05 | 51,25 | 51,05 | 51,25 | 0,39% | 4,00 |
| 13.03.2024 | 50,25 | 51,05 | 50,25 | 51,05 | 0,39% | 300,00 |
| 12.03.2024 | 50,60 | 50,85 | 50,60 | 50,85 | 0,89% | 100,00 |
| 11.03.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 0,10% | - |
| 08.03.2024 | 50,85 | 50,85 | 50,35 | 50,35 | 0,74% | 42,00 |
| 07.03.2024 | 46,70 | 49,98 | 46,50 | 49,98 | 8,46% | 1.559,00 |
| 06.03.2024 | 45,50 | 46,08 | 45,50 | 46,08 | 0,61% | 96,00 |
| 05.03.2024 | 45,98 | 46,04 | 45,04 | 45,80 | 0,39% | 517,00 |
| 04.03.2024 | 45,62 | 45,62 | 45,62 | 45,62 | 0,18% | - |
| 01.03.2024 | 45,54 | 45,54 | 45,54 | 45,54 | 0,71% | - |
| 29.02.2024 | 45,22 | 45,22 | 45,22 | 45,22 | 0,71% | - |
| 28.02.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,85% | - |
| 27.02.2024 | 43,72 | 44,52 | 43,72 | 44,52 | 1,04% | 100,00 |
| 26.02.2024 | 44,24 | 44,24 | 44,06 | 44,06 | -1,08% | 89,00 |
| 23.02.2024 | 44,30 | 44,54 | 44,30 | 44,54 | 1,60% | 50,00 |
| 22.02.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -0,72% | - |
| 21.02.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -0,81% | - |
| 20.02.2024 | 44,52 | 44,52 | 44,52 | 44,52 | 0,68% | - |
| 19.02.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 0,73% | - |
| 16.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 1,43% | - |
| 15.02.2024 | 43,28 | 43,28 | 43,28 | 43,28 | 1,74% | - |
| 14.02.2024 | 42,54 | 42,54 | 42,54 | 42,54 | 0,05% | - |
| 13.02.2024 | 42,88 | 42,88 | 42,00 | 42,52 | 0,43% | 60,00 |
| 12.02.2024 | 42,34 | 42,34 | 42,34 | 42,34 | 1,00% | - |
| 09.02.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 0,43% | - |
| 08.02.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -0,43% | - |
| 07.02.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -2,96% | - |
| 05.02.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 1,36% | 40,00 |
| 02.02.2024 | 42,62 | 42,62 | 42,62 | 42,62 | -0,28% | - |
| 01.02.2024 | 42,08 | 42,74 | 42,02 | 42,74 | -0,74% | 350,00 |
| 31.01.2024 | 42,96 | 43,06 | 42,96 | 43,06 | 0,80% | 8,00 |
| 30.01.2024 | 42,70 | 42,76 | 42,70 | 42,72 | -0,70% | 38,00 |
| 29.01.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 0,75% | - |
| 26.01.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 0,23% | - |
| 25.01.2024 | 42,68 | 42,70 | 42,60 | 42,60 | 0,76% | 9,00 |
| 24.01.2024 | 42,28 | 42,28 | 42,28 | 42,28 | -0,56% | 10,00 |
| 23.01.2024 | 42,52 | 42,52 | 42,52 | 42,52 | 0,57% | - |
| 22.01.2024 | 42,28 | 42,28 | 42,28 | 42,28 | 0,57% | - |
| 19.01.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -0,57% | - |