71,250$
1,58%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 69,53 | 71,25 | 69,50 | 71,25 | 1,58% | 6.241.534,00 |
| 12.02.2026 | 68,77 | 72,24 | 68,51 | 70,14 | 2,16% | 8.002.662,00 |
| 11.02.2026 | 68,07 | 68,94 | 67,66 | 68,66 | 0,94% | 5.850.481,00 |
| 10.02.2026 | 69,91 | 69,92 | 67,44 | 68,02 | -2,97% | 7.993.738,00 |
| 09.02.2026 | 71,35 | 73,18 | 69,67 | 70,10 | 3,85% | 15.827.783,00 |
| 06.02.2026 | 66,67 | 67,65 | 66,28 | 67,50 | 1,24% | 4.147.187,00 |
| 05.02.2026 | 67,31 | 67,66 | 65,77 | 66,67 | -0,19% | 6.731.619,00 |
| 04.02.2026 | 64,47 | 67,46 | 64,47 | 66,80 | 4,10% | 10.692.655,00 |
| 03.02.2026 | 62,52 | 64,63 | 62,50 | 64,17 | 1,76% | 6.050.503,00 |
| 02.02.2026 | 63,02 | 63,64 | 61,71 | 63,06 | 0,33% | 5.876.970,00 |
| 30.01.2026 | 62,02 | 62,94 | 61,83 | 62,85 | 1,78% | 6.537.343,00 |
| 29.01.2026 | 61,95 | 62,98 | 61,67 | 61,75 | -0,11% | 4.870.148,00 |
| 28.01.2026 | 61,89 | 62,37 | 61,38 | 61,82 | -0,47% | 5.653.355,00 |
| 27.01.2026 | 63,58 | 63,82 | 61,02 | 62,11 | -2,48% | 7.516.247,00 |
| 26.01.2026 | 64,78 | 65,18 | 63,39 | 63,69 | 1,66% | 6.371.756,00 |
| 22.01.2026 | 64,05 | 64,22 | 61,86 | 62,65 | -1,99% | 6.732.505,00 |
| 21.01.2026 | 63,37 | 64,24 | 63,26 | 63,92 | 1,22% | 6.306.786,00 |
| 20.01.2026 | 63,11 | 63,45 | 62,62 | 63,15 | -0,06% | 7.340.975,00 |
| 16.01.2026 | 62,14 | 63,63 | 62,05 | 63,19 | 1,12% | 7.922.881,00 |
| 15.01.2026 | 62,13 | 62,75 | 60,97 | 62,49 | 0,05% | 7.406.621,00 |
| 14.01.2026 | 61,18 | 62,80 | 61,18 | 62,46 | 1,61% | 6.220.032,00 |
| 13.01.2026 | 60,89 | 61,53 | 60,08 | 61,47 | 0,59% | 5.401.749,00 |
| 12.01.2026 | 59,75 | 61,48 | 59,70 | 61,11 | 2,69% | 7.091.733,00 |
| 09.01.2026 | 59,77 | 60,08 | 58,75 | 59,51 | -0,47% | 7.096.501,00 |
| 08.01.2026 | 59,33 | 60,65 | 58,60 | 59,79 | 0,86% | 7.583.122,00 |
| 07.01.2026 | 61,49 | 61,61 | 58,91 | 59,28 | -3,98% | 10.073.210,00 |
| 06.01.2026 | 61,75 | 62,63 | 61,51 | 61,74 | -0,08% | 7.389.815,00 |
| 05.01.2026 | 62,41 | 62,60 | 60,70 | 61,79 | -1,86% | 8.127.454,00 |
| 02.01.2026 | 62,40 | 63,00 | 62,11 | 62,96 | 0,77% | 5.047.015,00 |
| 31.12.2025 | 62,60 | 62,79 | 62,46 | 62,48 | -0,32% | 3.753.138,00 |
| 30.12.2025 | 62,61 | 62,94 | 62,55 | 62,68 | -0,05% | 3.188.292,00 |
| 29.12.2025 | 63,07 | 63,46 | 62,59 | 62,71 | -0,85% | 4.622.709,00 |
| 26.12.2025 | 62,87 | 63,63 | 62,83 | 63,25 | 0,51% | 2.733.704,00 |
| 24.12.2025 | 62,54 | 63,15 | 62,45 | 62,93 | 1,01% | 2.070.669,00 |
| 23.12.2025 | 62,63 | 62,75 | 62,08 | 62,30 | 0,02% | 4.034.514,00 |
| 22.12.2025 | 62,00 | 62,44 | 61,71 | 62,29 | -0,19% | 4.302.387,00 |
| 19.12.2025 | 62,69 | 62,88 | 62,27 | 62,41 | -0,61% | 8.420.907,00 |
| 18.12.2025 | 63,38 | 63,52 | 62,70 | 62,79 | -1,60% | 6.731.200,00 |
| 17.12.2025 | 62,12 | 63,90 | 62,10 | 63,81 | 2,75% | 5.530.364,00 |
| 16.12.2025 | 62,97 | 63,12 | 61,97 | 62,10 | -0,89% | 5.900.954,00 |
| 15.12.2025 | 63,10 | 63,32 | 62,53 | 62,66 | -0,84% | 6.218.272,00 |
| 12.12.2025 | 62,33 | 63,21 | 62,06 | 63,19 | 1,58% | 5.384.673,00 |
| 11.12.2025 | 61,69 | 62,59 | 61,59 | 62,21 | 1,58% | 7.350.101,00 |
| 10.12.2025 | 62,41 | 62,42 | 61,20 | 61,24 | -2,64% | 8.058.465,00 |
| 09.12.2025 | 63,32 | 63,55 | 62,32 | 62,90 | -0,76% | 5.386.611,00 |
| 08.12.2025 | 62,50 | 64,14 | 62,15 | 63,38 | 1,07% | 7.577.927,00 |
| 05.12.2025 | 63,03 | 63,94 | 62,67 | 62,71 | -0,68% | 8.850.105,00 |
| 04.12.2025 | 63,55 | 64,25 | 60,96 | 63,14 | -4,62% | 22.776.975,00 |
| 03.12.2025 | 67,10 | 67,75 | 66,13 | 66,20 | -1,24% | 7.207.340,00 |
| 02.12.2025 | 67,58 | 67,85 | 66,40 | 67,03 | -0,77% | 6.687.781,00 |
| 01.12.2025 | 67,38 | 67,99 | 67,12 | 67,55 | 0,40% | 6.812.754,00 |
| 28.11.2025 | 67,00 | 67,55 | 66,70 | 67,28 | 0,37% | 2.270.445,00 |
| 26.11.2025 | 66,22 | 67,47 | 66,15 | 67,03 | 1,33% | 5.379.740,00 |
| 25.11.2025 | 64,80 | 66,23 | 64,77 | 66,15 | 2,89% | 5.127.853,00 |
| 24.11.2025 | 65,96 | 66,06 | 64,26 | 64,29 | -2,44% | 8.898.588,00 |
| 20.11.2025 | 67,16 | 67,41 | 64,86 | 65,90 | -2,24% | 7.498.415,00 |
| 19.11.2025 | 67,51 | 68,36 | 67,20 | 67,41 | 0,04% | 6.471.922,00 |
| 18.11.2025 | 66,81 | 67,78 | 66,10 | 67,38 | 1,94% | 7.922.541,00 |
| 17.11.2025 | 66,80 | 66,80 | 65,76 | 66,10 | 0,20% | 4.954.016,00 |
| 13.11.2025 | 65,60 | 66,13 | 65,39 | 65,97 | 0,87% | 5.223.820,00 |
| 12.11.2025 | 64,90 | 65,83 | 64,88 | 65,40 | 0,58% | 5.147.363,00 |
| 11.11.2025 | 64,64 | 65,32 | 64,09 | 65,02 | 0,90% | 4.797.210,00 |
| 10.11.2025 | 64,55 | 64,84 | 63,84 | 64,44 | -0,72% | 4.596.774,00 |
| 07.11.2025 | 63,75 | 65,08 | 63,47 | 64,91 | 2,33% | 6.884.791,00 |
| 06.11.2025 | 63,35 | 64,14 | 62,59 | 63,43 | 0,44% | 5.384.462,00 |
| 05.11.2025 | 63,90 | 64,09 | 62,97 | 63,15 | -0,96% | 6.412.933,00 |
| 04.11.2025 | 63,85 | 64,60 | 63,32 | 63,76 | 0,50% | 6.430.552,00 |
| 03.11.2025 | 63,40 | 63,92 | 62,81 | 63,44 | -0,30% | 8.109.588,00 |
| 31.10.2025 | 64,80 | 64,91 | 62,94 | 63,63 | -2,75% | 11.930.190,00 |
| 30.10.2025 | 65,95 | 66,19 | 65,20 | 65,43 | -0,92% | 6.440.978,00 |
| 29.10.2025 | 67,43 | 67,43 | 65,79 | 66,04 | -2,44% | 6.071.702,00 |
| 28.10.2025 | 67,58 | 68,23 | 67,38 | 67,69 | -0,50% | 4.364.942,00 |
| 27.10.2025 | 66,73 | 68,11 | 66,30 | 68,03 | 1,37% | 4.608.815,00 |
| 24.10.2025 | 68,87 | 68,90 | 66,91 | 67,11 | -2,26% | 6.062.612,00 |
| 23.10.2025 | 68,69 | 68,83 | 68,19 | 68,66 | 0,09% | 5.048.560,00 |
| 22.10.2025 | 67,76 | 68,86 | 67,05 | 68,60 | 1,48% | 6.625.514,00 |
| 21.10.2025 | 68,73 | 68,75 | 67,46 | 67,60 | -2,24% | 5.929.945,00 |
| 20.10.2025 | 69,08 | 69,40 | 68,24 | 69,15 | 0,23% | 4.208.758,00 |
| 17.10.2025 | 69,25 | 69,72 | 68,84 | 68,99 | 0,16% | 5.469.936,00 |
| 16.10.2025 | 69,00 | 69,81 | 68,62 | 68,88 | -0,32% | 4.637.878,00 |
| 15.10.2025 | 68,93 | 69,37 | 68,72 | 69,10 | -0,04% | 6.189.807,00 |
| 14.10.2025 | 67,94 | 69,51 | 67,20 | 69,13 | 2,98% | 5.977.776,00 |
| 13.10.2025 | 66,79 | 67,24 | 65,75 | 67,13 | -0,96% | 6.403.520,00 |
| 10.10.2025 | 67,65 | 68,62 | 66,62 | 67,78 | 0,33% | 5.987.964,00 |
| 09.10.2025 | 68,28 | 68,78 | 67,13 | 67,56 | -0,82% | 5.686.476,00 |
| 08.10.2025 | 67,16 | 68,25 | 67,00 | 68,12 | 1,85% | 7.146.175,00 |
| 07.10.2025 | 65,10 | 66,90 | 64,93 | 66,88 | 3,21% | 6.674.024,00 |
| 06.10.2025 | 66,03 | 66,32 | 64,52 | 64,80 | -2,35% | 8.411.974,00 |
| 02.10.2025 | 66,26 | 66,96 | 65,87 | 66,36 | -0,23% | 4.429.741,00 |
| 01.10.2025 | 67,16 | 67,16 | 65,62 | 66,51 | -1,34% | 7.766.444,00 |
| 30.09.2025 | 66,33 | 67,46 | 66,20 | 67,41 | 1,48% | 7.372.107,00 |
| 29.09.2025 | 65,43 | 66,46 | 65,03 | 66,43 | 1,48% | 5.902.812,00 |
| 26.09.2025 | 65,41 | 65,66 | 64,86 | 65,46 | -0,05% | 4.525.655,00 |
| 25.09.2025 | 66,05 | 66,50 | 65,45 | 65,49 | -0,09% | 5.941.712,00 |
| 24.09.2025 | 65,21 | 65,88 | 65,03 | 65,55 | 0,31% | 4.729.791,00 |
| 23.09.2025 | 64,46 | 65,47 | 64,37 | 65,35 | 1,29% | 6.150.196,00 |
| 22.09.2025 | 65,58 | 65,60 | 64,51 | 64,52 | -1,62% | 8.748.200,00 |
| 19.09.2025 | 65,39 | 65,98 | 64,89 | 65,58 | -0,62% | 14.443.356,00 |
| 18.09.2025 | 66,61 | 66,76 | 65,77 | 65,99 | -1,45% | 10.540.726,00 |
| 17.09.2025 | 67,87 | 68,02 | 66,61 | 66,96 | 0,31% | 8.771.763,00 |