49,635€
2,12%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 48,59 | 49,88 | 48,59 | 49,80 | 2,45% | - |
| 12.08.2026 | 48,62 | 48,87 | 47,85 | 48,61 | -0,12% | 20,00 |
| 11.08.2026 | 48,92 | 49,35 | 48,37 | 48,67 | -0,29% | - |
| 10.08.2026 | 49,23 | 49,30 | 48,72 | 48,81 | -0,30% | - |
| 07.08.2026 | 49,77 | 50,02 | 48,62 | 48,95 | -1,57% | - |
| 06.08.2026 | 49,29 | 50,00 | 48,67 | 49,73 | 1,47% | - |
| 05.08.2026 | 50,27 | 50,44 | 48,83 | 49,01 | -2,24% | - |
| 04.08.2026 | 50,69 | 50,72 | 49,43 | 50,14 | -1,01% | 26,00 |
| 03.08.2026 | 50,34 | 51,05 | 49,89 | 50,65 | 1,17% | 5,00 |
| 31.07.2026 | 50,29 | 50,70 | 49,53 | 50,06 | 0,15% | 45,00 |
| 30.07.2026 | 51,68 | 52,46 | 49,78 | 49,99 | -4,38% | 1.500,00 |
| 29.07.2026 | 51,92 | 53,11 | 51,77 | 52,28 | 0,84% | 4,00 |
| 28.07.2026 | 51,02 | 53,37 | 51,00 | 51,84 | 1,40% | 5,00 |
| 27.07.2026 | 50,02 | 51,50 | 49,15 | 51,13 | 2,36% | 19,00 |
| 24.07.2026 | 48,94 | 50,05 | 48,76 | 49,95 | 2,45% | 25,00 |
| 23.07.2026 | 50,69 | 50,92 | 48,22 | 48,76 | -3,35% | 60,00 |
| 22.07.2026 | 50,61 | 51,57 | 50,14 | 50,45 | -0,47% | 15,00 |
| 21.07.2026 | 51,28 | 51,33 | 50,05 | 50,69 | -0,59% | 30,00 |
| 20.07.2026 | 51,52 | 51,73 | 50,71 | 50,99 | -0,96% | 50,00 |
| 17.07.2026 | 50,85 | 52,76 | 50,85 | 51,48 | 0,18% | - |
| 16.07.2026 | 49,48 | 51,40 | 49,35 | 51,39 | 4,31% | 30,00 |
| 15.07.2026 | 51,32 | 51,41 | 49,10 | 49,27 | -4,05% | 30,00 |
| 14.07.2026 | 52,09 | 52,12 | 51,12 | 51,35 | -1,90% | 115,00 |
| 13.07.2026 | 53,03 | 53,60 | 51,93 | 52,34 | -0,91% | - |
| 10.07.2026 | 51,97 | 53,64 | 51,96 | 52,82 | 0,99% | - |
| 09.07.2026 | 51,88 | 52,39 | 51,52 | 52,30 | 1,00% | - |
| 08.07.2026 | 51,28 | 52,67 | 50,88 | 51,78 | 1,10% | - |
| 07.07.2026 | 50,48 | 52,50 | 50,11 | 51,22 | 1,25% | - |
| 06.07.2026 | 50,87 | 51,18 | 50,10 | 50,59 | -0,61% | 100,00 |
| 03.07.2026 | 50,73 | 51,13 | 50,73 | 50,90 | 0,43% | - |
| 02.07.2026 | 49,24 | 50,77 | 49,12 | 50,68 | 2,91% | 9,00 |
| 01.07.2026 | 48,81 | 49,32 | 46,87 | 49,24 | 1,31% | 85,00 |
| 30.06.2026 | 48,94 | 49,73 | 48,11 | 48,61 | -1,14% | - |
| 29.06.2026 | 50,61 | 50,95 | 49,03 | 49,17 | -3,06% | - |
| 26.06.2026 | 50,89 | 51,66 | 50,53 | 50,72 | -0,43% | - |
| 25.06.2026 | 51,49 | 52,28 | 50,67 | 50,94 | -1,65% | - |
| 24.06.2026 | 49,43 | 51,93 | 49,43 | 51,79 | 3,73% | 10,00 |
| 23.06.2026 | 48,77 | 50,57 | 48,69 | 49,93 | 2,43% | - |
| 22.06.2026 | 49,64 | 50,39 | 48,74 | 48,75 | -2,30% | - |
| 19.06.2026 | 49,61 | 50,50 | 49,33 | 49,90 | 0,39% | 21,00 |
| 18.06.2026 | 53,72 | 54,61 | 48,23 | 49,70 | -7,54% | 289,00 |
| 17.06.2026 | 55,12 | 55,45 | 53,07 | 53,76 | -2,49% | 1,00 |
| 16.06.2026 | 55,39 | 55,70 | 54,29 | 55,13 | -0,01% | - |
| 15.06.2026 | 55,53 | 55,93 | 54,80 | 55,13 | -1,24% | 100,00 |
| 12.06.2026 | 55,30 | 55,96 | 55,20 | 55,83 | 0,40% | 1,00 |
| 11.06.2026 | 55,99 | 56,45 | 55,18 | 55,61 | -0,86% | 3,00 |
| 10.06.2026 | 54,79 | 56,12 | 54,46 | 56,09 | 2,74% | 20,00 |
| 09.06.2026 | 54,51 | 55,70 | 53,70 | 54,59 | -0,26% | 21,00 |
| 08.06.2026 | 55,01 | 55,20 | 54,11 | 54,73 | -0,92% | - |
| 05.06.2026 | 53,54 | 55,61 | 53,47 | 55,24 | 3,65% | 10,00 |
| 04.06.2026 | 53,01 | 53,96 | 52,81 | 53,30 | 0,36% | 1,00 |
| 03.06.2026 | 52,95 | 53,33 | 52,58 | 53,11 | 0,34% | 10,00 |
| 02.06.2026 | 53,09 | 53,39 | 52,68 | 52,93 | -0,08% | 8,00 |
| 01.06.2026 | 53,62 | 54,15 | 52,77 | 52,97 | -1,04% | 3,00 |
| 29.05.2026 | 54,78 | 54,99 | 52,90 | 53,52 | -2,33% | 25,00 |
| 28.05.2026 | 55,91 | 56,28 | 54,27 | 54,80 | -1,68% | - |
| 27.05.2026 | 55,64 | 56,45 | 55,15 | 55,73 | -0,05% | - |
| 26.05.2026 | 57,83 | 58,16 | 55,48 | 55,76 | -4,35% | 33,00 |
| 25.05.2026 | 57,83 | 58,54 | 57,83 | 58,30 | 0,46% | 6,00 |
| 22.05.2026 | 57,74 | 58,06 | 57,22 | 58,03 | 0,01% | - |
| 21.05.2026 | 58,76 | 59,39 | 56,19 | 58,03 | -1,62% | 1,00 |
| 20.05.2026 | 60,79 | 60,92 | 58,91 | 58,98 | -3,37% | 1,00 |
| 19.05.2026 | 58,71 | 61,83 | 58,28 | 61,04 | 4,53% | 9,00 |
| 18.05.2026 | 56,36 | 58,59 | 56,04 | 58,40 | 2,85% | 2,00 |
| 15.05.2026 | 56,76 | 58,02 | 56,56 | 56,78 | -0,55% | 90,00 |
| 14.05.2026 | 56,64 | 57,29 | 56,38 | 57,09 | 0,90% | 4,00 |
| 13.05.2026 | 54,99 | 56,61 | 54,89 | 56,58 | 2,75% | - |
| 12.05.2026 | 54,98 | 55,57 | 54,03 | 55,07 | 0,43% | - |
| 11.05.2026 | 55,70 | 56,33 | 54,70 | 54,83 | -2,30% | - |
| 08.05.2026 | 56,41 | 56,71 | 55,81 | 56,12 | -0,46% | 1,00 |
| 07.05.2026 | 56,09 | 56,44 | 55,38 | 56,38 | 0,57% | - |
| 06.05.2026 | 57,00 | 57,18 | 55,31 | 56,06 | -2,27% | 44,00 |
| 05.05.2026 | 57,34 | 58,37 | 56,98 | 57,36 | -0,31% | - |
| 04.05.2026 | 57,82 | 58,09 | 57,21 | 57,54 | -1,26% | - |
| 30.04.2026 | 57,27 | 58,42 | 56,93 | 58,28 | 1,42% | - |
| 29.04.2026 | 56,82 | 57,68 | 56,55 | 57,46 | 1,34% | - |
| 28.04.2026 | 56,39 | 57,29 | 56,05 | 56,70 | 1,13% | - |
| 27.04.2026 | 57,27 | 57,43 | 55,98 | 56,07 | -2,33% | 15,00 |
| 24.04.2026 | 58,80 | 59,18 | 57,07 | 57,41 | -3,15% | - |
| 23.04.2026 | 58,12 | 59,28 | 57,78 | 59,27 | 1,97% | - |
| 22.04.2026 | 58,55 | 59,01 | 57,88 | 58,13 | -0,67% | 18,00 |
| 21.04.2026 | 57,66 | 58,71 | 57,36 | 58,52 | 1,84% | - |
| 20.04.2026 | 57,85 | 58,57 | 57,32 | 57,46 | -0,62% | - |
| 17.04.2026 | 57,51 | 57,90 | 55,47 | 57,82 | 0,62% | 2,00 |
| 16.04.2026 | 56,53 | 57,51 | 56,37 | 57,47 | 1,72% | 8,00 |
| 15.04.2026 | 57,12 | 57,16 | 56,04 | 56,50 | -1,03% | - |
| 14.04.2026 | 57,82 | 57,88 | 55,82 | 57,09 | -1,12% | - |
| 13.04.2026 | 58,62 | 58,70 | 57,71 | 57,73 | -0,28% | - |
| 10.04.2026 | 60,09 | 60,26 | 57,83 | 57,90 | -3,55% | 2,00 |
| 09.04.2026 | 60,85 | 61,39 | 59,72 | 60,03 | -0,92% | - |
| 08.04.2026 | 62,70 | 62,70 | 58,77 | 60,59 | -3,45% | - |
| 07.04.2026 | 63,37 | 63,79 | 62,75 | 62,75 | 0,10% | 5,00 |
| 02.04.2026 | 60,86 | 63,07 | 60,40 | 62,69 | 3,01% | - |
| 01.04.2026 | 62,63 | 62,84 | 60,12 | 60,86 | -2,30% | - |
| 31.03.2026 | 64,16 | 64,90 | 62,11 | 62,30 | -2,97% | - |
| 30.03.2026 | 63,41 | 64,97 | 62,95 | 64,21 | 1,13% | 15,00 |
| 27.03.2026 | 62,18 | 64,23 | 61,93 | 63,49 | 1,98% | - |
| 26.03.2026 | 60,63 | 62,32 | 60,49 | 62,26 | 2,10% | - |
| 25.03.2026 | 62,33 | 62,56 | 60,42 | 60,98 | -1,64% | - |
| 24.03.2026 | 62,30 | 63,45 | 61,88 | 62,00 | -0,81% | - |