64,575€
1,11%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 64,70 | 64,73 | 64,05 | 64,57 | 1,10% | - |
| 09.05.2025 | 64,18 | 64,20 | 63,19 | 63,87 | -0,23% | - |
| 08.05.2025 | 64,35 | 64,73 | 63,61 | 64,02 | 0,00% | - |
| 07.05.2025 | 64,08 | 64,98 | 64,00 | 64,02 | -0,11% | 170,00 |
| 06.05.2025 | 64,47 | 64,71 | 63,88 | 64,09 | -0,51% | - |
| 05.05.2025 | 63,13 | 64,65 | 63,08 | 64,42 | 1,19% | - |
| 02.05.2025 | 63,60 | 64,51 | 62,79 | 63,66 | -0,24% | - |
| 30.04.2025 | 62,70 | 64,00 | 62,41 | 63,81 | 1,66% | - |
| 29.04.2025 | 61,82 | 62,86 | 61,01 | 62,77 | 1,87% | - |
| 28.04.2025 | 61,64 | 62,24 | 61,18 | 61,62 | -0,15% | - |
| 25.04.2025 | 62,77 | 63,14 | 60,87 | 61,72 | -1,50% | - |
| 24.04.2025 | 63,18 | 63,74 | 62,47 | 62,66 | -1,19% | 5,00 |
| 23.04.2025 | 63,59 | 64,86 | 62,49 | 63,41 | -0,75% | - |
| 22.04.2025 | 62,60 | 64,16 | 62,44 | 63,89 | 1,91% | 70,00 |
| 17.04.2025 | 61,11 | 63,04 | 60,36 | 62,70 | 3,39% | - |
| 16.04.2025 | 59,77 | 61,20 | 59,34 | 60,64 | 0,42% | - |
| 15.04.2025 | 60,75 | 61,38 | 60,27 | 60,39 | -0,80% | - |
| 14.04.2025 | 60,35 | 61,13 | 59,82 | 60,87 | 1,15% | 5,00 |
| 11.04.2025 | 60,02 | 60,99 | 58,85 | 60,18 | -0,84% | - |
| 10.04.2025 | 60,41 | 61,05 | 59,10 | 60,69 | 0,85% | - |
| 09.04.2025 | 60,66 | 63,38 | 58,62 | 60,18 | -0,67% | 3,00 |
| 08.04.2025 | 61,12 | 62,13 | 59,80 | 60,58 | -0,59% | - |
| 07.04.2025 | 60,76 | 61,70 | 58,54 | 60,94 | -0,41% | 607,00 |
| 04.04.2025 | 63,83 | 65,19 | 61,19 | 61,19 | -4,47% | - |
| 03.04.2025 | 62,16 | 64,28 | 59,66 | 64,06 | 3,30% | - |
| 02.04.2025 | 63,05 | 63,50 | 61,71 | 62,01 | -1,83% | 130,00 |
| 01.04.2025 | 62,64 | 63,21 | 61,84 | 63,17 | 0,75% | - |
| 31.03.2025 | 61,59 | 63,15 | 61,11 | 62,70 | 1,74% | - |
| 28.03.2025 | 61,31 | 61,88 | 60,84 | 61,62 | 0,51% | - |
| 27.03.2025 | 61,40 | 61,98 | 61,27 | 61,31 | -0,46% | - |
| 26.03.2025 | 59,91 | 61,60 | 59,43 | 61,60 | 3,16% | - |
| 25.03.2025 | 60,54 | 60,77 | 59,45 | 59,71 | -1,35% | - |
| 24.03.2025 | 60,14 | 60,85 | 59,95 | 60,53 | 0,17% | - |
| 21.03.2025 | 59,71 | 60,61 | 59,27 | 60,43 | 1,14% | - |
| 20.03.2025 | 60,12 | 60,75 | 59,50 | 59,75 | -0,65% | 34,00 |
| 19.03.2025 | 59,91 | 60,69 | 59,91 | 60,14 | -0,20% | - |
| 18.03.2025 | 60,74 | 61,53 | 60,16 | 60,26 | -1,02% | - |
| 17.03.2025 | 59,66 | 61,07 | 59,42 | 60,88 | 2,04% | 400,00 |
| 14.03.2025 | 61,29 | 61,37 | 59,27 | 59,67 | -2,09% | 8,00 |
| 13.03.2025 | 59,57 | 61,59 | 59,52 | 60,94 | 1,97% | - |
| 12.03.2025 | 61,13 | 61,56 | 59,63 | 59,77 | -1,85% | 151,00 |
| 11.03.2025 | 62,59 | 62,59 | 60,88 | 60,89 | -2,22% | 85,00 |
| 10.03.2025 | 61,58 | 63,23 | 61,28 | 62,27 | 1,12% | 250,00 |
| 07.03.2025 | 58,99 | 62,37 | 57,91 | 61,58 | 4,01% | - |
| 06.03.2025 | 57,93 | 60,81 | 55,89 | 59,21 | 2,21% | - |
| 05.03.2025 | 59,46 | 60,08 | 57,75 | 57,93 | -2,79% | - |
| 04.03.2025 | 59,73 | 60,90 | 59,31 | 59,59 | -0,50% | 10,00 |
| 03.03.2025 | 62,13 | 62,86 | 59,25 | 59,89 | -4,08% | 41,00 |
| 28.02.2025 | 61,64 | 62,61 | 61,28 | 62,44 | 1,65% | - |
| 27.02.2025 | 61,06 | 62,18 | 60,91 | 61,42 | 1,14% | - |
| 26.02.2025 | 62,26 | 62,71 | 60,73 | 60,73 | -2,36% | - |
| 25.02.2025 | 61,80 | 63,11 | 61,65 | 62,20 | 0,40% | - |
| 24.02.2025 | 62,18 | 62,55 | 61,02 | 61,95 | -0,35% | - |
| 21.02.2025 | 61,29 | 62,48 | 60,76 | 62,17 | 1,43% | - |
| 20.02.2025 | 62,68 | 62,80 | 61,09 | 61,30 | -2,33% | - |
| 19.02.2025 | 62,35 | 63,03 | 61,75 | 62,76 | 0,38% | - |
| 18.02.2025 | 62,70 | 63,02 | 62,06 | 62,52 | -0,60% | - |
| 17.02.2025 | 62,16 | 63,01 | 62,07 | 62,90 | 1,21% | - |
| 14.02.2025 | 62,52 | 62,83 | 61,97 | 62,15 | -0,99% | - |
| 13.02.2025 | 63,38 | 63,59 | 62,75 | 62,77 | -0,87% | 315,00 |
| 12.02.2025 | 62,66 | 63,39 | 62,33 | 63,32 | 0,91% | 20,00 |
| 11.02.2025 | 63,45 | 63,71 | 62,64 | 62,75 | -0,89% | - |
| 10.02.2025 | 63,11 | 63,61 | 62,77 | 63,31 | 0,60% | 15,00 |
| 07.02.2025 | 62,41 | 63,60 | 61,94 | 62,94 | 0,82% | 110,00 |
| 06.02.2025 | 62,97 | 63,68 | 62,42 | 62,43 | -0,68% | - |
| 05.02.2025 | 61,58 | 63,09 | 61,24 | 62,85 | 1,91% | - |
| 04.02.2025 | 61,42 | 62,57 | 61,05 | 61,67 | 0,28% | 16,00 |
| 03.02.2025 | 58,87 | 62,13 | 58,87 | 61,50 | 3,47% | 235,00 |
| 31.01.2025 | 58,78 | 59,69 | 58,44 | 59,44 | 1,30% | - |
| 30.01.2025 | 58,58 | 59,27 | 58,36 | 58,68 | -0,04% | - |
| 29.01.2025 | 57,88 | 59,16 | 57,73 | 58,71 | 1,29% | - |
| 28.01.2025 | 57,70 | 58,85 | 57,50 | 57,96 | 0,53% | - |
| 27.01.2025 | 55,88 | 57,72 | 55,32 | 57,65 | 3,11% | 131,00 |
| 24.01.2025 | 56,28 | 56,28 | 55,69 | 55,91 | -0,54% | 37,00 |
| 23.01.2025 | 56,40 | 56,60 | 55,94 | 56,22 | -0,34% | - |
| 22.01.2025 | 56,22 | 56,98 | 56,22 | 56,41 | -0,42% | 141,00 |
| 21.01.2025 | 56,24 | 56,99 | 56,23 | 56,65 | 0,63% | 367,00 |
| 20.01.2025 | 56,52 | 56,69 | 56,24 | 56,29 | -0,87% | - |
| 17.01.2025 | 56,87 | 57,37 | 56,55 | 56,79 | -0,33% | - |
| 16.01.2025 | 57,08 | 57,55 | 56,44 | 56,98 | -0,15% | 198,00 |
| 15.01.2025 | 58,22 | 58,75 | 56,80 | 57,06 | -1,86% | - |
| 14.01.2025 | 58,20 | 58,70 | 57,99 | 58,14 | -0,20% | 2,00 |
| 13.01.2025 | 58,04 | 58,45 | 57,38 | 58,26 | 0,81% | - |
| 10.01.2025 | 57,30 | 58,31 | 57,07 | 57,79 | 0,85% | - |
| 09.01.2025 | 57,05 | 57,40 | 56,96 | 57,30 | 0,39% | - |
| 08.01.2025 | 57,16 | 57,88 | 56,64 | 57,08 | -0,10% | - |
| 07.01.2025 | 58,36 | 58,61 | 56,73 | 57,13 | -1,93% | 200,00 |
| 06.01.2025 | 59,63 | 59,76 | 58,05 | 58,26 | -2,36% | - |
| 03.01.2025 | 60,33 | 60,60 | 59,63 | 59,66 | -1,08% | - |
| 02.01.2025 | 59,77 | 60,75 | 58,92 | 60,31 | 1,69% | 60,00 |
| 30.12.2024 | 60,36 | 60,36 | 59,29 | 59,31 | -0,92% | - |
| 27.12.2024 | 60,44 | 60,55 | 59,72 | 59,86 | 1,79% | - |
| 23.12.2024 | 59,56 | 59,71 | 58,43 | 58,81 | -1,25% | - |
| 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% | - |