63,140€
1,20%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,73 | 63,62 | 62,18 | 62,96 | 0,91% | 40,00 |
| 11.11.2026 | 61,73 | 62,42 | 60,65 | 62,39 | 1,07% | 100,00 |
| 10.11.2026 | 60,59 | 62,02 | 60,32 | 61,73 | 2,35% | - |
| 09.11.2026 | 61,06 | 61,41 | 59,71 | 60,31 | -1,53% | - |
| 06.11.2026 | 61,58 | 62,04 | 60,28 | 61,25 | -3,47% | 55,00 |
| 05.11.2026 | 61,51 | 63,68 | 61,40 | 63,46 | 3,00% | - |
| 04.11.2026 | 59,79 | 61,83 | 59,04 | 61,61 | 2,85% | - |
| 03.11.2026 | 61,05 | 61,11 | 59,74 | 59,90 | -1,80% | - |
| 02.11.2026 | 59,51 | 61,28 | 59,11 | 61,00 | 2,56% | - |
| 30.10.2026 | 59,46 | 60,93 | 59,31 | 59,48 | 0,38% | - |
| 29.10.2026 | 58,80 | 59,81 | 58,51 | 59,25 | 1,24% | - |
| 28.10.2026 | 59,08 | 59,37 | 58,23 | 58,53 | -1,22% | - |
| 27.10.2026 | 59,85 | 60,00 | 58,69 | 59,25 | -0,99% | - |
| 26.10.2026 | 59,68 | 60,47 | 59,18 | 59,85 | 0,64% | - |
| 23.10.2026 | 60,39 | 61,20 | 59,47 | 59,47 | -1,20% | 146,00 |
| 22.10.2026 | 56,92 | 60,19 | 56,77 | 60,19 | 5,48% | - |
| 21.10.2026 | 56,05 | 57,15 | 55,42 | 57,06 | 1,67% | - |
| 20.10.2026 | 56,43 | 57,60 | 55,07 | 56,13 | -0,27% | 10,00 |
| 19.10.2026 | 56,96 | 57,02 | 55,76 | 56,28 | -0,62% | 93,00 |
| 16.10.2026 | 55,89 | 56,81 | 55,60 | 56,63 | 1,15% | 85,00 |
| 15.10.2026 | 56,31 | 57,74 | 55,95 | 55,98 | -0,04% | - |
| 14.10.2026 | 54,24 | 56,10 | 54,23 | 56,01 | 3,31% | - |
| 13.10.2026 | 56,09 | 57,06 | 54,17 | 54,21 | -3,18% | - |
| 12.10.2026 | 54,90 | 56,01 | 54,82 | 55,99 | 1,99% | - |
| 09.10.2026 | 54,78 | 54,99 | 54,30 | 54,90 | 0,35% | - |
| 08.10.2026 | 53,23 | 54,98 | 52,57 | 54,71 | 2,78% | 30,00 |
| 07.10.2026 | 51,95 | 53,66 | 51,92 | 53,23 | 2,11% | - |
| 06.10.2026 | 52,23 | 52,65 | 51,28 | 52,13 | -0,09% | 82,00 |
| 05.10.2026 | 52,50 | 53,04 | 52,02 | 52,18 | -0,65% | - |
| 02.10.2026 | 52,73 | 53,16 | 52,31 | 52,52 | -0,80% | - |
| 01.10.2026 | 52,35 | 53,72 | 51,58 | 52,94 | 1,73% | - |
| 30.09.2026 | 53,53 | 53,84 | 52,04 | 52,04 | -2,93% | - |
| 29.09.2026 | 52,85 | 53,64 | 52,48 | 53,61 | 1,31% | - |
| 28.09.2026 | 51,70 | 53,07 | 51,22 | 52,92 | 2,68% | - |
| 25.09.2026 | 51,59 | 51,89 | 50,61 | 51,54 | -0,94% | - |
| 24.09.2026 | 50,73 | 52,46 | 50,45 | 52,03 | 2,21% | - |
| 23.09.2026 | 51,21 | 52,11 | 50,89 | 50,90 | -0,95% | - |
| 22.09.2026 | 52,04 | 52,53 | 51,28 | 51,39 | -1,30% | - |
| 21.09.2026 | 52,48 | 52,80 | 51,86 | 52,07 | -1,35% | - |
| 18.09.2026 | 53,05 | 53,20 | 52,64 | 52,78 | -0,31% | - |
| 17.09.2026 | 53,46 | 53,71 | 52,81 | 52,95 | -1,08% | - |
| 16.09.2026 | 53,94 | 54,11 | 53,06 | 53,53 | -0,64% | - |
| 15.09.2026 | 52,71 | 54,19 | 52,26 | 53,87 | 2,58% | - |
| 14.09.2026 | 50,80 | 52,86 | 50,73 | 52,52 | 4,21% | - |
| 11.09.2026 | 49,64 | 51,21 | 47,17 | 50,40 | 3,34% | - |
| 10.09.2026 | 48,68 | 49,40 | 48,53 | 48,77 | 0,18% | - |
| 09.09.2026 | 49,18 | 49,37 | 48,47 | 48,68 | -1,10% | - |
| 08.09.2026 | 50,34 | 50,47 | 48,78 | 49,22 | -1,69% | - |
| 07.09.2026 | 50,45 | 50,57 | 49,81 | 50,07 | -1,13% | - |
| 04.09.2026 | 50,33 | 50,73 | 49,94 | 50,64 | 0,35% | - |
| 03.09.2026 | 50,28 | 50,81 | 49,66 | 50,46 | 0,33% | 7,00 |
| 02.09.2026 | 50,14 | 50,52 | 49,64 | 50,30 | 0,75% | - |
| 01.09.2026 | 49,61 | 50,88 | 48,82 | 49,92 | 0,92% | 60,00 |
| 31.08.2026 | 49,69 | 50,21 | 49,32 | 49,47 | -0,72% | - |
| 28.08.2026 | 48,96 | 50,00 | 48,96 | 49,83 | 1,87% | - |
| 27.08.2026 | 50,18 | 50,27 | 48,87 | 48,91 | -2,86% | - |
| 26.08.2026 | 49,99 | 50,54 | 49,95 | 50,35 | 0,46% | - |
| 25.08.2026 | 50,67 | 50,79 | 49,65 | 50,12 | -1,23% | 99,00 |
| 24.08.2026 | 49,49 | 50,76 | 49,44 | 50,75 | 2,48% | 50,00 |
| 21.08.2026 | 48,03 | 49,62 | 47,92 | 49,52 | 2,08% | - |
| 20.08.2026 | 48,45 | 48,53 | 46,84 | 48,51 | 0,61% | 27,00 |
| 19.08.2026 | 48,88 | 49,45 | 48,13 | 48,21 | -1,58% | - |
| 18.08.2026 | 48,57 | 49,53 | 48,35 | 48,99 | 1,09% | - |
| 17.08.2026 | 49,00 | 49,13 | 48,02 | 48,46 | -1,51% | - |
| 14.08.2026 | 49,30 | 49,51 | 48,90 | 49,20 | -1,19% | - |
| 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% | - |