66,020$
-1,15%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 67,25 | 67,48 | 65,87 | 66,02 | -1,15% | 4.040.865,00 |
| 14.05.2026 | 66,50 | 66,94 | 65,85 | 66,79 | 0,83% | 4.019.544,00 |
| 13.05.2026 | 64,81 | 66,47 | 64,36 | 66,24 | 2,51% | 8.103.181,00 |
| 12.05.2026 | 65,14 | 65,25 | 64,04 | 64,62 | -0,28% | 6.242.173,00 |
| 11.05.2026 | 65,79 | 65,80 | 64,40 | 64,80 | -1,28% | 4.797.822,00 |
| 08.05.2026 | 66,21 | 66,56 | 65,64 | 65,64 | -1,16% | 3.364.169,00 |
| 07.05.2026 | 65,45 | 66,55 | 65,18 | 66,41 | 0,61% | 4.893.564,00 |
| 06.05.2026 | 66,65 | 66,65 | 65,33 | 66,01 | -1,36% | 4.352.514,00 |
| 05.05.2026 | 67,29 | 67,64 | 66,67 | 66,92 | -0,93% | 3.364.490,00 |
| 04.05.2026 | 67,43 | 68,07 | 66,87 | 67,55 | -0,32% | 3.368.034,00 |
| 01.05.2026 | 68,38 | 68,49 | 67,43 | 67,77 | -0,44% | 3.433.408,00 |
| 30.04.2026 | 66,89 | 68,44 | 66,57 | 68,07 | 1,45% | 5.842.805,00 |
| 29.04.2026 | 66,64 | 67,45 | 66,48 | 67,10 | 0,25% | 5.717.055,00 |
| 28.04.2026 | 66,90 | 66,99 | 65,74 | 66,93 | 1,56% | 5.469.545,00 |
| 27.04.2026 | 67,17 | 67,50 | 65,62 | 65,90 | -1,98% | 4.455.313,00 |
| 24.04.2026 | 68,52 | 68,61 | 66,82 | 67,23 | -2,71% | 3.722.673,00 |
| 23.04.2026 | 68,50 | 69,32 | 68,07 | 69,10 | 1,51% | 4.383.847,00 |
| 22.04.2026 | 68,69 | 69,25 | 67,76 | 68,07 | -1,08% | 3.545.187,00 |
| 21.04.2026 | 68,05 | 69,02 | 67,51 | 68,81 | 1,36% | 5.806.929,00 |
| 20.04.2026 | 68,55 | 68,85 | 67,57 | 67,89 | -0,44% | 3.882.685,00 |
| 17.04.2026 | 66,81 | 68,21 | 65,65 | 68,19 | 0,62% | 6.437.283,00 |
| 16.04.2026 | 66,16 | 67,86 | 66,16 | 67,77 | 1,71% | 3.912.493,00 |
| 15.04.2026 | 66,70 | 67,37 | 66,09 | 66,63 | -0,83% | 3.763.732,00 |
| 14.04.2026 | 66,77 | 67,56 | 65,80 | 67,19 | -1,23% | 5.304.119,00 |
| 13.04.2026 | 68,53 | 68,77 | 67,61 | 68,03 | 0,06% | 3.688.304,00 |
| 10.04.2026 | 69,41 | 70,09 | 67,81 | 67,99 | -3,35% | 5.183.950,00 |
| 09.04.2026 | 70,18 | 71,74 | 69,96 | 70,35 | -0,86% | 3.851.058,00 |
| 08.04.2026 | 69,47 | 70,98 | 67,32 | 70,96 | -2,37% | 7.198.094,00 |
| 07.04.2026 | 72,84 | 73,78 | 72,61 | 72,68 | -0,48% | 4.429.655,00 |
| 06.04.2026 | 72,75 | 73,89 | 72,48 | 73,03 | 0,94% | 3.506.721,00 |
| 02.04.2026 | 71,68 | 72,69 | 71,35 | 72,35 | 2,57% | 4.047.939,00 |
| 01.04.2026 | 71,89 | 72,07 | 69,76 | 70,54 | -2,52% | 5.963.690,00 |
| 31.03.2026 | 73,35 | 73,82 | 71,70 | 72,36 | -1,84% | 6.685.818,00 |
| 30.03.2026 | 73,10 | 74,45 | 72,98 | 73,72 | 0,68% | 4.309.251,00 |
| 27.03.2026 | 72,33 | 73,94 | 71,83 | 73,22 | 1,99% | 5.920.558,00 |
| 26.03.2026 | 70,76 | 71,86 | 70,58 | 71,79 | 2,03% | 4.984.463,00 |
| 25.03.2026 | 72,15 | 72,15 | 69,96 | 70,36 | -2,11% | 6.391.829,00 |
| 24.03.2026 | 72,56 | 73,56 | 71,69 | 71,88 | -1,13% | 4.094.293,00 |
| 23.03.2026 | 73,03 | 73,03 | 71,61 | 72,70 | -0,68% | 9.868.922,00 |
| 20.03.2026 | 74,02 | 74,30 | 72,98 | 73,20 | -0,76% | 16.978.327,00 |
| 19.03.2026 | 73,79 | 75,08 | 73,54 | 73,76 | 0,66% | 6.601.667,00 |
| 18.03.2026 | 74,39 | 74,39 | 72,75 | 73,28 | -1,13% | 6.349.138,00 |
| 17.03.2026 | 74,26 | 75,40 | 73,53 | 74,12 | -0,50% | 4.703.838,00 |
| 16.03.2026 | 75,50 | 75,50 | 74,37 | 74,49 | -1,47% | 7.239.114,00 |
| 13.03.2026 | 74,76 | 75,87 | 74,00 | 75,60 | 0,85% | 6.068.778,00 |
| 12.03.2026 | 72,30 | 76,58 | 72,17 | 74,96 | 3,84% | 9.289.472,00 |
| 11.03.2026 | 72,21 | 72,46 | 71,36 | 72,19 | -0,07% | 5.693.124,00 |
| 10.03.2026 | 73,00 | 73,59 | 71,78 | 72,24 | -1,54% | 7.978.070,00 |
| 09.03.2026 | 74,27 | 74,80 | 73,34 | 73,37 | -1,00% | 8.409.347,00 |
| 06.03.2026 | 71,64 | 74,85 | 71,56 | 74,11 | 3,55% | 10.636.137,00 |
| 05.03.2026 | 67,25 | 71,85 | 67,24 | 71,57 | 5,27% | 15.147.800,00 |
| 04.03.2026 | 68,78 | 68,78 | 67,18 | 67,99 | -0,95% | 8.000.737,00 |
| 03.03.2026 | 69,07 | 69,77 | 68,13 | 68,64 | -0,59% | 5.297.026,00 |
| 02.03.2026 | 68,12 | 69,27 | 67,71 | 69,05 | 1,19% | 5.489.167,00 |
| 27.02.2026 | 67,23 | 68,66 | 67,17 | 68,24 | 1,58% | 6.645.683,00 |
| 26.02.2026 | 67,64 | 67,90 | 66,44 | 67,18 | -0,61% | 5.161.361,00 |
| 25.02.2026 | 67,73 | 68,70 | 67,14 | 67,59 | -3,11% | 6.621.583,00 |
| 24.02.2026 | 68,40 | 69,81 | 68,30 | 69,76 | 2,20% | 5.709.870,00 |
| 23.02.2026 | 66,22 | 68,39 | 66,04 | 68,26 | 2,86% | 5.230.099,00 |
| 20.02.2026 | 67,67 | 67,83 | 66,14 | 66,36 | -1,88% | 5.151.735,00 |
| 19.02.2026 | 68,76 | 69,19 | 67,27 | 67,63 | -1,79% | 5.085.939,00 |
| 18.02.2026 | 69,55 | 69,68 | 68,25 | 68,86 | -1,15% | 5.428.921,00 |
| 17.02.2026 | 71,75 | 72,20 | 69,58 | 69,66 | -2,23% | 5.222.662,00 |
| 13.02.2026 | 69,79 | 71,25 | 69,50 | 71,25 | 1,58% | 6.441.151,00 |
| 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 |