56,500€
0,03%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 56,58 | 56,85 | 56,58 | 56,71 | 0,39% | - |
| 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 |
| 19.09.2025 | 56,02 | 56,28 | 55,20 | 55,88 | -0,13% | 40,00 |
| 18.09.2025 | 56,68 | 56,91 | 55,89 | 55,95 | -1,14% | 1,00 |
| 17.09.2025 | 56,27 | 57,40 | 56,18 | 56,59 | 0,64% | - |
| 16.09.2025 | 57,37 | 57,55 | 56,11 | 56,23 | -1,76% | - |
| 15.09.2025 | 58,53 | 58,72 | 57,06 | 57,24 | -2,05% | 40,00 |
| 12.09.2025 | 57,38 | 58,90 | 57,20 | 58,44 | 1,20% | 415,00 |
| 11.09.2025 | 57,60 | 59,56 | 56,42 | 57,74 | 1,17% | - |
| 10.09.2025 | 57,77 | 57,92 | 56,68 | 57,08 | 0,28% | - |
| 09.09.2025 | 57,79 | 57,97 | 56,92 | 56,92 | -1,74% | 10,00 |
| 08.09.2025 | 57,81 | 58,32 | 57,26 | 57,92 | 0,17% | - |
| 05.09.2025 | 58,23 | 58,39 | 57,28 | 57,82 | -0,76% | - |
| 04.09.2025 | 58,49 | 58,99 | 58,15 | 58,27 | -0,33% | 10,00 |
| 03.09.2025 | 58,88 | 58,96 | 57,56 | 58,46 | -0,83% | - |
| 02.09.2025 | 57,88 | 59,22 | 57,55 | 58,95 | 1,88% | - |
| 01.09.2025 | 57,77 | 57,95 | 57,61 | 57,86 | -0,24% | - |
| 29.08.2025 | 57,64 | 58,46 | 57,37 | 58,00 | 0,52% | 1,00 |
| 28.08.2025 | 58,44 | 58,86 | 57,18 | 57,70 | -1,21% | 150,00 |
| 27.08.2025 | 59,61 | 59,91 | 57,86 | 58,40 | -1,57% | - |
| 26.08.2025 | 60,28 | 60,45 | 59,07 | 59,33 | -1,82% | - |
| 25.08.2025 | 59,34 | 60,46 | 59,22 | 60,43 | 1,99% | 18,00 |
| 22.08.2025 | 61,46 | 61,92 | 58,72 | 59,25 | -3,85% | - |
| 21.08.2025 | 61,63 | 61,86 | 61,07 | 61,62 | 0,08% | 395,00 |
| 20.08.2025 | 60,86 | 61,57 | 59,66 | 61,57 | 1,40% | 220,00 |
| 19.08.2025 | 59,75 | 60,95 | 59,63 | 60,72 | 1,40% | - |
| 18.08.2025 | 59,61 | 60,43 | 59,39 | 59,88 | 0,54% | 15,00 |
| 15.08.2025 | 59,50 | 59,75 | 58,83 | 59,56 | 0,03% | - |
| 14.08.2025 | 60,15 | 60,72 | 59,20 | 59,54 | -1,00% | - |
| 13.08.2025 | 62,80 | 63,04 | 58,61 | 60,14 | -4,46% | 12,00 |
| 12.08.2025 | 64,04 | 64,26 | 62,56 | 62,95 | -1,77% | 82,00 |
| 11.08.2025 | 63,69 | 64,58 | 63,67 | 64,09 | 0,52% | 70,00 |
| 08.08.2025 | 63,13 | 64,11 | 63,13 | 63,76 | 0,77% | - |
| 07.08.2025 | 63,17 | 63,88 | 62,88 | 63,27 | -0,03% | - |
| 06.08.2025 | 62,20 | 63,41 | 61,40 | 63,29 | 2,11% | - |
| 05.08.2025 | 61,93 | 62,43 | 60,86 | 61,98 | 0,15% | - |
| 04.08.2025 | 61,53 | 62,41 | 60,73 | 61,88 | 0,24% | - |
| 01.08.2025 | 61,60 | 62,01 | 60,68 | 61,73 | 0,62% | - |
| 31.07.2025 | 60,65 | 61,56 | 60,02 | 61,35 | 1,12% | - |
| 30.07.2025 | 60,33 | 60,85 | 59,87 | 60,67 | 1,13% | - |
| 29.07.2025 | 59,82 | 61,11 | 59,74 | 59,99 | 0,35% | - |
| 28.07.2025 | 60,84 | 61,58 | 59,63 | 59,78 | -1,77% | 21,00 |
| 25.07.2025 | 61,65 | 62,16 | 60,83 | 60,86 | -1,19% | - |
| 24.07.2025 | 61,60 | 62,29 | 61,47 | 61,59 | -0,47% | - |
| 23.07.2025 | 61,65 | 62,21 | 61,58 | 61,88 | 0,14% | - |
| 22.07.2025 | 61,77 | 62,63 | 61,45 | 61,80 | 0,37% | - |
| 21.07.2025 | 61,49 | 62,06 | 61,10 | 61,57 | 0,28% | - |
| 18.07.2025 | 62,52 | 62,52 | 61,25 | 61,40 | -1,49% | - |
| 17.07.2025 | 61,59 | 62,57 | 61,59 | 62,33 | 0,74% | - |
| 16.07.2025 | 61,99 | 62,13 | 60,92 | 61,88 | -0,10% | - |
| 15.07.2025 | 61,96 | 62,13 | 61,11 | 61,94 | -0,13% | - |
| 14.07.2025 | 60,31 | 62,08 | 59,87 | 62,02 | 2,87% | - |
| 11.07.2025 | 60,51 | 60,79 | 59,78 | 60,29 | -0,28% | - |
| 10.07.2025 | 59,77 | 60,91 | 59,58 | 60,46 | 0,88% | 4,00 |
| 09.07.2025 | 59,64 | 59,99 | 58,79 | 59,93 | 0,76% | - |
| 08.07.2025 | 60,87 | 63,23 | 59,47 | 59,48 | -2,40% | 125,00 |
| 07.07.2025 | 58,89 | 61,02 | 58,89 | 60,94 | 3,45% | - |
| 04.07.2025 | 59,40 | 59,40 | 58,82 | 58,91 | -0,52% | - |
| 03.07.2025 | 59,67 | 59,94 | 58,32 | 59,22 | -0,36% | 196,00 |
| 02.07.2025 | 60,32 | 60,78 | 59,33 | 59,43 | -1,73% | - |
| 01.07.2025 | 60,92 | 61,43 | 60,18 | 60,48 | -0,64% | - |
| 30.06.2025 | 60,83 | 61,50 | 60,40 | 60,87 | -0,24% | - |
| 27.06.2025 | 60,82 | 61,14 | 60,29 | 61,01 | 0,28% | - |
| 26.06.2025 | 62,01 | 62,29 | 60,53 | 60,84 | -1,78% | - |
| 25.06.2025 | 63,19 | 63,34 | 61,92 | 61,95 | -1,86% | - |
| 24.06.2025 | 62,87 | 63,37 | 62,82 | 63,12 | -1,22% | - |
| 23.06.2025 | 62,47 | 64,27 | 62,16 | 63,90 | 2,41% | - |
| 20.06.2025 | 56,59 | 62,60 | 56,59 | 62,40 | 10,26% | - |
| 19.06.2025 | 56,94 | 57,30 | 56,31 | 56,59 | -0,68% | - |
| 18.06.2025 | 57,35 | 57,59 | 56,68 | 56,98 | -0,81% | - |
| 17.06.2025 | 57,21 | 57,64 | 56,67 | 57,45 | 0,54% | 200,00 |
| 16.06.2025 | 57,05 | 57,16 | 56,38 | 57,14 | 0,71% | - |
| 13.06.2025 | 55,93 | 57,30 | 55,29 | 56,73 | 0,94% | - |
| 12.06.2025 | 56,27 | 56,41 | 55,36 | 56,20 | -0,04% | 35,00 |
| 11.06.2025 | 57,31 | 57,32 | 55,93 | 56,22 | -1,73% | 30,00 |
| 10.06.2025 | 57,29 | 57,79 | 56,84 | 57,21 | -0,12% | - |
| 09.06.2025 | 58,41 | 58,41 | 57,04 | 57,28 | -1,23% | 328,00 |
| 06.06.2025 | 57,99 | 58,37 | 57,58 | 58,00 | 0,35% | 1.000,00 |
| 05.06.2025 | 58,14 | 58,51 | 57,44 | 57,80 | -0,58% | - |
| 04.06.2025 | 58,95 | 59,33 | 57,98 | 58,13 | -1,47% | - |
| 03.06.2025 | 59,51 | 59,98 | 58,05 | 59,00 | -0,97% | 40,00 |
| 02.06.2025 | 60,02 | 60,02 | 59,05 | 59,57 | -0,72% | - |
| 30.05.2025 | 58,76 | 60,31 | 58,51 | 60,00 | 1,97% | - |
| 29.05.2025 | 60,04 | 60,84 | 58,16 | 58,84 | -1,78% | - |
| 28.05.2025 | 59,87 | 60,58 | 59,46 | 59,91 | 0,16% | - |
| 27.05.2025 | 60,79 | 61,34 | 59,03 | 59,81 | -1,85% | 49,00 |
| 26.05.2025 | 60,69 | 61,01 | 60,12 | 60,94 | 0,90% | 15,00 |
| 23.05.2025 | 60,05 | 61,29 | 59,63 | 60,39 | 0,33% | - |
| 22.05.2025 | 60,89 | 61,29 | 60,07 | 60,19 | -1,15% | - |
| 21.05.2025 | 61,47 | 61,48 | 60,41 | 60,89 | -1,14% | - |
| 20.05.2025 | 61,28 | 62,45 | 60,64 | 61,60 | 0,48% | - |
| 19.05.2025 | 61,04 | 61,62 | 60,69 | 61,30 | -0,66% | - |
| 16.05.2025 | 60,56 | 61,71 | 60,25 | 61,71 | 2,01% | - |