59,435€
-0,19%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 59,56 | 59,67 | 59,41 | 59,44 | -0,19% | - |
| 20.12.2024 | 58,94 | 60,57 | 57,95 | 59,55 | 1,03% | 38,00 |
| 19.12.2024 | 58,94 | 59,56 | 58,12 | 58,94 | 0,00% | - |
| 18.12.2024 | 58,31 | 59,52 | 57,93 | 58,94 | 1,08% | 6,00 |
| 17.12.2024 | 58,93 | 59,15 | 57,93 | 58,31 | -1,05% | 17,00 |
| 16.12.2024 | 58,68 | 59,85 | 58,68 | 58,93 | -0,62% | - |
| 13.12.2024 | 60,47 | 61,10 | 59,05 | 59,30 | -1,94% | - |
| 12.12.2024 | 59,59 | 60,65 | 59,20 | 60,47 | 1,29% | - |
| 11.12.2024 | 56,90 | 59,71 | 56,90 | 59,70 | 5,11% | 50,00 |
| 10.12.2024 | 54,78 | 58,19 | 54,65 | 56,80 | 3,70% | 41,00 |
| 09.12.2024 | 56,07 | 56,55 | 54,69 | 54,78 | -2,30% | 15,00 |
| 06.12.2024 | 57,45 | 57,62 | 55,96 | 56,07 | -2,40% | - |
| 05.12.2024 | 57,13 | 58,12 | 53,59 | 57,45 | 0,57% | 445,00 |
| 04.12.2024 | 56,94 | 57,32 | 56,47 | 57,12 | 0,32% | 71,00 |
| 03.12.2024 | 57,31 | 57,81 | 56,46 | 56,94 | -0,64% | 1.000,00 |
| 02.12.2024 | 57,75 | 58,30 | 56,89 | 57,31 | -0,84% | 2,00 |
| 29.11.2024 | 57,63 | 58,07 | 57,27 | 57,79 | 0,29% | - |
| 28.11.2024 | 57,28 | 57,63 | 57,28 | 57,63 | 0,62% | - |
| 27.11.2024 | 57,82 | 57,86 | 57,09 | 57,27 | -0,94% | - |
| 26.11.2024 | 57,44 | 57,96 | 56,83 | 57,82 | 0,67% | 6,00 |
| 25.11.2024 | 56,89 | 57,69 | 56,20 | 57,43 | 0,97% | 15,00 |
| 22.11.2024 | 55,83 | 57,05 | 55,77 | 56,88 | 1,90% | 68,00 |
| 21.11.2024 | 54,62 | 56,16 | 54,57 | 55,82 | 2,19% | 41,00 |
| 20.11.2024 | 54,97 | 55,18 | 54,26 | 54,63 | -0,64% | - |
| 19.11.2024 | 54,90 | 55,18 | 54,32 | 54,98 | 0,37% | 40,00 |
| 18.11.2024 | 54,94 | 55,48 | 54,75 | 54,77 | -0,67% | 25,00 |
| 15.11.2024 | 55,50 | 56,17 | 55,05 | 55,14 | -1,88% | 20,00 |
| 14.11.2024 | 56,44 | 56,96 | 56,06 | 56,20 | -0,44% | - |
| 13.11.2024 | 56,17 | 56,54 | 55,88 | 56,45 | 0,45% | 9,00 |
| 12.11.2024 | 56,07 | 56,82 | 55,80 | 56,19 | 0,21% | 3,00 |
| 11.11.2024 | 56,00 | 56,70 | 55,82 | 56,08 | 0,13% | - |
| 08.11.2024 | 55,11 | 56,22 | 54,98 | 56,00 | 1,61% | - |
| 07.11.2024 | 55,56 | 55,80 | 54,91 | 55,11 | -0,81% | - |
| 06.11.2024 | 53,32 | 55,85 | 52,95 | 55,56 | 5,76% | 75,00 |
| 05.11.2024 | 51,76 | 52,63 | 51,41 | 52,54 | 1,49% | - |
| 04.11.2024 | 51,99 | 52,08 | 51,58 | 51,77 | -0,31% | - |
| 01.11.2024 | 51,20 | 52,26 | 51,17 | 51,93 | 1,43% | - |
| 31.10.2024 | 51,37 | 52,06 | 51,08 | 51,20 | -0,34% | - |
| 30.10.2024 | 51,92 | 52,06 | 51,25 | 51,37 | -1,05% | - |
| 29.10.2024 | 52,80 | 53,28 | 51,71 | 51,92 | -1,69% | 1,00 |
| 28.10.2024 | 53,25 | 53,51 | 52,75 | 52,81 | -0,84% | - |
| 25.10.2024 | 53,11 | 53,80 | 52,47 | 53,26 | 0,54% | - |
| 24.10.2024 | 53,43 | 53,56 | 52,29 | 52,97 | -0,87% | - |
| 23.10.2024 | 52,40 | 53,50 | 52,10 | 53,44 | 2,00% | - |
| 22.10.2024 | 52,21 | 52,53 | 51,60 | 52,39 | 0,34% | 20,00 |
| 21.10.2024 | 51,83 | 52,64 | 51,83 | 52,21 | 0,63% | - |
| 18.10.2024 | 52,03 | 52,35 | 51,60 | 51,88 | -0,29% | - |
| 17.10.2024 | 52,19 | 52,65 | 51,86 | 52,03 | -0,32% | - |
| 16.10.2024 | 51,29 | 52,31 | 51,29 | 52,20 | 1,76% | - |
| 15.10.2024 | 50,61 | 52,13 | 50,48 | 51,29 | 1,32% | - |
| 14.10.2024 | 50,66 | 50,88 | 50,29 | 50,62 | 0,05% | - |
| 11.10.2024 | 50,48 | 50,84 | 50,34 | 50,60 | 0,15% | - |
| 10.10.2024 | 51,20 | 51,59 | 50,33 | 50,52 | -1,34% | - |
| 09.10.2024 | 51,00 | 51,48 | 50,86 | 51,21 | 0,56% | - |
| 08.10.2024 | 50,86 | 51,23 | 50,62 | 50,92 | 0,11% | - |
| 07.10.2024 | 50,91 | 51,30 | 50,64 | 50,87 | 0,13% | - |
| 04.10.2024 | 50,43 | 51,17 | 50,42 | 50,80 | 0,91% | - |
| 03.10.2024 | 50,79 | 51,15 | 50,21 | 50,34 | -0,93% | - |
| 02.10.2024 | 51,24 | 51,72 | 50,71 | 50,82 | -0,76% | - |
| 01.10.2024 | 51,46 | 51,76 | 51,12 | 51,21 | -0,27% | - |
| 30.09.2024 | 50,60 | 51,53 | 50,39 | 51,35 | 1,89% | - |
| 27.09.2024 | 49,63 | 50,90 | 49,59 | 50,40 | 1,46% | - |
| 26.09.2024 | 50,96 | 51,05 | 49,49 | 49,67 | -2,53% | - |
| 25.09.2024 | 50,17 | 51,03 | 49,94 | 50,96 | 1,46% | - |
| 24.09.2024 | 50,29 | 50,65 | 50,04 | 50,23 | -0,13% | 7,00 |
| 23.09.2024 | 49,06 | 50,63 | 49,06 | 50,29 | 1,50% | - |
| 20.09.2024 | 49,11 | 50,03 | 48,89 | 49,55 | 0,88% | - |
| 19.09.2024 | 49,25 | 49,76 | 49,01 | 49,12 | -0,28% | - |
| 18.09.2024 | 49,69 | 49,91 | 49,10 | 49,25 | -0,90% | 130,00 |
| 17.09.2024 | 50,49 | 50,88 | 49,48 | 49,70 | -1,82% | - |
| 16.09.2024 | 50,43 | 50,90 | 49,77 | 50,62 | 0,26% | 47,00 |
| 13.09.2024 | 50,00 | 50,52 | 49,15 | 50,49 | 1,06% | - |
| 12.09.2024 | 46,95 | 50,02 | 46,30 | 49,96 | 6,37% | - |
| 11.09.2024 | 47,53 | 47,66 | 46,06 | 46,97 | -1,18% | - |
| 10.09.2024 | 47,15 | 47,64 | 46,89 | 47,53 | 0,81% | - |
| 09.09.2024 | 47,12 | 47,84 | 47,02 | 47,15 | -0,13% | - |
| 06.09.2024 | 48,04 | 48,15 | 46,92 | 47,21 | -1,60% | - |
| 05.09.2024 | 48,15 | 48,36 | 47,25 | 47,98 | -0,44% | - |
| 04.09.2024 | 48,56 | 49,72 | 47,82 | 48,19 | -0,76% | - |
| 03.09.2024 | 48,15 | 48,78 | 47,99 | 48,56 | 0,85% | - |
| 02.09.2024 | 48,02 | 48,21 | 47,95 | 48,15 | 0,21% | - |
| 30.08.2024 | 47,47 | 48,25 | 47,25 | 48,05 | 1,22% | - |
| 29.08.2024 | 48,00 | 48,35 | 47,06 | 47,47 | -1,10% | - |
| 28.08.2024 | 47,14 | 48,06 | 47,14 | 48,00 | 1,84% | - |
| 27.08.2024 | 47,25 | 47,73 | 46,92 | 47,13 | -0,25% | - |
| 26.08.2024 | 46,30 | 47,59 | 46,30 | 47,25 | 2,04% | - |
| 23.08.2024 | 46,78 | 47,27 | 46,14 | 46,31 | -1,02% | 108,00 |
| 22.08.2024 | 47,12 | 47,34 | 46,60 | 46,78 | -0,72% | 10,00 |
| 21.08.2024 | 46,76 | 47,68 | 46,76 | 47,12 | 0,71% | - |
| 20.08.2024 | 47,52 | 48,00 | 46,35 | 46,79 | -1,53% | - |
| 19.08.2024 | 47,85 | 48,47 | 47,47 | 47,52 | -1,20% | 200,00 |
| 16.08.2024 | 48,45 | 48,70 | 47,85 | 48,09 | -0,73% | - |
| 15.08.2024 | 47,95 | 48,67 | 47,62 | 48,45 | 1,25% | - |
| 14.08.2024 | 47,83 | 48,00 | 47,33 | 47,85 | 0,24% | - |
| 13.08.2024 | 48,70 | 48,95 | 47,15 | 47,74 | -1,92% | - |
| 12.08.2024 | 49,22 | 49,60 | 48,65 | 48,67 | -1,12% | - |
| 09.08.2024 | 49,99 | 49,99 | 49,09 | 49,22 | -1,54% | - |
| 08.08.2024 | 49,24 | 50,50 | 48,84 | 49,99 | 1,53% | - |
| 07.08.2024 | 49,85 | 50,38 | 49,23 | 49,24 | -1,23% | - |
| 06.08.2024 | 49,24 | 50,17 | 49,24 | 49,85 | 1,24% | - |