59,500€
0,28%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 58,76 | 59,85 | 58,62 | 59,54 | 0,34% | 33,00 |
| 12.02.2026 | 58,07 | 59,73 | 57,63 | 59,34 | 2,43% | - |
| 11.02.2026 | 56,81 | 58,01 | 56,47 | 57,93 | 1,44% | 4,00 |
| 10.02.2026 | 58,83 | 59,02 | 56,70 | 57,10 | -3,06% | 90,00 |
| 09.02.2026 | 57,11 | 61,38 | 57,04 | 58,91 | 3,41% | 28,00 |
| 06.02.2026 | 56,87 | 57,21 | 56,17 | 56,96 | 1,25% | - |
| 05.02.2026 | 56,54 | 57,15 | 55,76 | 56,26 | -0,14% | 66,00 |
| 04.02.2026 | 54,30 | 57,19 | 53,13 | 56,34 | 3,81% | - |
| 03.02.2026 | 53,19 | 54,72 | 53,09 | 54,27 | 1,86% | - |
| 02.02.2026 | 52,92 | 53,81 | 52,29 | 53,28 | 0,43% | 20,00 |
| 30.01.2026 | 51,88 | 53,08 | 51,29 | 53,05 | 2,66% | - |
| 29.01.2026 | 51,56 | 52,62 | 51,37 | 51,67 | -0,05% | - |
| 28.01.2026 | 51,55 | 52,23 | 51,46 | 51,70 | -0,18% | - |
| 27.01.2026 | 53,64 | 53,95 | 51,03 | 51,79 | -3,24% | 22,00 |
| 26.01.2026 | 54,04 | 54,91 | 53,39 | 53,53 | -1,21% | - |
| 23.01.2026 | 53,15 | 54,22 | 53,15 | 54,18 | 1,73% | - |
| 22.01.2026 | 54,71 | 54,83 | 52,77 | 53,26 | -2,77% | - |
| 21.01.2026 | 53,90 | 54,89 | 53,73 | 54,78 | 1,60% | - |
| 20.01.2026 | 54,33 | 54,40 | 53,44 | 53,92 | -0,06% | - |
| 19.01.2026 | 53,74 | 53,95 | 53,74 | 53,95 | -0,81% | - |
| 16.01.2026 | 53,69 | 54,88 | 53,52 | 54,39 | 1,06% | 1,00 |
| 15.01.2026 | 53,78 | 53,90 | 52,59 | 53,82 | 0,23% | 19,00 |
| 14.01.2026 | 52,82 | 53,89 | 51,95 | 53,70 | 2,18% | - |
| 13.01.2026 | 52,32 | 52,70 | 51,52 | 52,55 | 0,64% | - |
| 12.01.2026 | 51,16 | 52,69 | 50,65 | 52,22 | 1,69% | 67,00 |
| 09.01.2026 | 51,29 | 51,58 | 50,50 | 51,35 | -0,34% | - |
| 08.01.2026 | 50,76 | 52,08 | 50,32 | 51,52 | 1,67% | 45,00 |
| 07.01.2026 | 52,79 | 53,02 | 50,45 | 50,68 | -4,30% | 32,00 |
| 06.01.2026 | 52,81 | 53,51 | 52,56 | 52,95 | 0,39% | - |
| 05.01.2026 | 53,81 | 53,94 | 51,90 | 52,75 | -1,42% | - |
| 02.01.2026 | 53,22 | 53,76 | 52,97 | 53,51 | 0,47% | 5,00 |
| 30.12.2025 | 53,22 | 53,34 | 53,22 | 53,26 | -0,13% | - |
| 29.12.2025 | 53,73 | 53,85 | 53,29 | 53,33 | 1,07% | - |
| 23.12.2025 | 52,77 | 53,30 | 52,70 | 52,76 | -0,24% | 4,00 |
| 22.12.2025 | 53,06 | 53,49 | 52,48 | 52,89 | -1,01% | - |
| 19.12.2025 | 53,63 | 53,96 | 53,15 | 53,43 | -0,31% | - |
| 18.12.2025 | 54,35 | 54,44 | 53,50 | 53,59 | -1,30% | 2,00 |
| 17.12.2025 | 52,92 | 54,41 | 52,85 | 54,30 | 2,74% | - |
| 16.12.2025 | 53,44 | 53,58 | 52,74 | 52,85 | -1,07% | 75,00 |
| 15.12.2025 | 53,80 | 54,02 | 53,16 | 53,42 | -0,60% | - |
| 12.12.2025 | 52,47 | 53,79 | 52,47 | 53,74 | 1,25% | - |
| 11.12.2025 | 52,55 | 53,25 | 52,23 | 53,07 | 0,25% | 2,00 |
| 10.12.2025 | 53,94 | 54,12 | 52,63 | 52,94 | -1,73% | 2,00 |
| 09.12.2025 | 54,44 | 54,73 | 53,65 | 53,87 | -1,72% | - |
| 08.12.2025 | 53,98 | 55,19 | 53,37 | 54,81 | 1,21% | 2,00 |
| 05.12.2025 | 54,21 | 54,96 | 53,86 | 54,16 | -0,06% | 110,00 |
| 04.12.2025 | 57,04 | 57,74 | 52,25 | 54,19 | -4,84% | 80,00 |
| 03.12.2025 | 57,71 | 58,07 | 56,92 | 56,95 | -1,19% | - |
| 02.12.2025 | 58,20 | 58,37 | 57,20 | 57,63 | -1,16% | - |
| 01.12.2025 | 58,16 | 58,54 | 57,74 | 58,31 | 0,43% | 1,00 |
| 28.11.2025 | 57,94 | 58,35 | 57,67 | 58,06 | 0,43% | - |
| 27.11.2025 | 57,81 | 57,83 | 57,77 | 57,81 | -0,29% | - |
| 26.11.2025 | 56,94 | 58,22 | 56,78 | 57,98 | 1,46% | 64,00 |
| 25.11.2025 | 55,82 | 57,18 | 55,66 | 57,14 | 2,35% | 30,00 |
| 24.11.2025 | 57,21 | 57,54 | 55,83 | 55,83 | -2,75% | 10,00 |
| 21.11.2025 | 57,17 | 57,98 | 57,09 | 57,41 | 0,19% | 13,00 |
| 20.11.2025 | 58,49 | 58,89 | 56,26 | 57,30 | -2,36% | - |
| 19.11.2025 | 58,19 | 59,11 | 58,11 | 58,69 | 0,41% | - |
| 18.11.2025 | 56,77 | 58,50 | 56,64 | 58,45 | 2,64% | 70,00 |
| 17.11.2025 | 57,66 | 57,66 | 56,72 | 56,94 | -0,78% | 179,00 |
| 14.11.2025 | 56,41 | 57,58 | 56,30 | 57,39 | 1,05% | - |
| 13.11.2025 | 56,57 | 56,81 | 56,22 | 56,79 | 0,42% | - |
| 12.11.2025 | 56,34 | 56,81 | 55,96 | 56,55 | 0,51% | - |
| 11.11.2025 | 55,85 | 56,37 | 55,29 | 56,27 | 1,17% | 12,00 |
| 10.11.2025 | 55,96 | 56,51 | 55,22 | 55,62 | -0,83% | 11,00 |
| 07.11.2025 | 55,03 | 56,21 | 54,74 | 56,08 | 2,11% | - |
| 06.11.2025 | 54,93 | 55,57 | 54,34 | 54,92 | -0,20% | - |
| 05.11.2025 | 55,44 | 55,77 | 54,87 | 55,03 | -0,82% | - |
| 04.11.2025 | 55,31 | 56,28 | 54,76 | 55,49 | 1,15% | - |
| 03.11.2025 | 55,34 | 55,52 | 54,49 | 54,86 | -0,39% | 42,00 |
| 31.10.2025 | 56,41 | 56,62 | 54,61 | 55,07 | -2,58% | - |
| 30.10.2025 | 56,70 | 57,34 | 56,40 | 56,53 | -0,83% | - |
| 29.10.2025 | 58,11 | 58,33 | 56,78 | 57,01 | -1,88% | - |
| 28.10.2025 | 58,04 | 58,54 | 57,93 | 58,10 | 0,36% | 109,00 |
| 27.10.2025 | 57,83 | 58,12 | 57,01 | 57,89 | 0,45% | - |
| 24.10.2025 | 59,10 | 59,40 | 57,56 | 57,63 | -2,50% | - |
| 23.10.2025 | 59,01 | 59,32 | 58,71 | 59,10 | -0,26% | - |
| 22.10.2025 | 58,14 | 59,28 | 57,86 | 59,26 | 1,08% | - |
| 21.10.2025 | 59,33 | 59,67 | 58,11 | 58,62 | -1,34% | 1,00 |
| 20.10.2025 | 59,26 | 59,59 | 58,65 | 59,42 | 0,19% | 2,00 |
| 17.10.2025 | 58,90 | 59,70 | 58,36 | 59,30 | 0,51% | 100,00 |
| 16.10.2025 | 59,24 | 59,87 | 58,69 | 59,00 | -0,70% | - |
| 15.10.2025 | 59,63 | 59,82 | 58,98 | 59,42 | -0,44% | - |
| 14.10.2025 | 57,82 | 59,71 | 57,60 | 59,68 | 3,21% | - |
| 13.10.2025 | 58,33 | 59,11 | 56,84 | 57,82 | -1,25% | 12,00 |
| 10.10.2025 | 58,31 | 59,10 | 57,57 | 58,55 | 0,45% | - |
| 09.10.2025 | 58,17 | 59,46 | 58,17 | 58,29 | -0,41% | - |
| 08.10.2025 | 57,15 | 58,62 | 57,15 | 58,53 | 2,74% | 15,00 |
| 07.10.2025 | 55,33 | 57,25 | 55,28 | 56,97 | 3,03% | 8,00 |
| 06.10.2025 | 56,45 | 57,14 | 55,24 | 55,30 | -2,00% | - |
| 03.10.2025 | 56,58 | 56,88 | 56,22 | 56,43 | -0,43% | - |
| 02.10.2025 | 56,58 | 57,09 | 56,23 | 56,67 | 0,33% | - |
| 01.10.2025 | 57,33 | 57,65 | 55,84 | 56,49 | -0,95% | 60,00 |
| 30.09.2025 | 56,69 | 57,08 | 56,20 | 57,03 | 0,77% | - |
| 29.09.2025 | 55,85 | 56,60 | 55,36 | 56,59 | 1,38% | - |
| 26.09.2025 | 56,28 | 56,34 | 55,57 | 55,82 | -0,90% | - |
| 25.09.2025 | 55,75 | 56,86 | 55,48 | 56,33 | 0,93% | 9,00 |
| 24.09.2025 | 55,39 | 56,11 | 55,18 | 55,81 | 1,49% | - |
| 23.09.2025 | 54,72 | 55,04 | 54,42 | 54,99 | 0,36% | - |
| 22.09.2025 | 55,77 | 55,91 | 54,77 | 54,79 | -1,94% | 155,00 |