58,740$
-0,31%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 58,63 | 58,98 | 57,70 | 58,74 | -0,31% | 10.105.653,00 |
| 24.09.2026 | 58,41 | 59,65 | 58,41 | 58,92 | 2,22% | 8.027.766,00 |
| 23.09.2026 | 58,56 | 59,39 | 57,56 | 57,64 | -1,57% | 6.786.537,00 |
| 22.09.2026 | 60,03 | 60,19 | 58,53 | 58,56 | -1,89% | 6.186.528,00 |
| 21.09.2026 | 60,06 | 60,61 | 59,46 | 59,69 | -0,52% | 7.119.448,00 |
| 18.09.2026 | 60,52 | 61,00 | 59,99 | 60,00 | -1,23% | 11.992.453,00 |
| 17.09.2026 | 61,02 | 61,28 | 60,60 | 60,75 | -0,64% | 7.487.014,00 |
| 16.09.2026 | 61,93 | 62,43 | 61,05 | 61,14 | -1,78% | 8.375.016,00 |
| 15.09.2026 | 60,77 | 62,55 | 60,35 | 62,25 | 2,20% | 10.088.181,00 |
| 14.09.2026 | 59,31 | 61,10 | 59,16 | 60,91 | 4,14% | 8.531.722,00 |
| 11.09.2026 | 55,80 | 59,49 | 55,65 | 58,49 | 2,70% | 12.240.648,00 |
| 10.09.2026 | 56,92 | 57,38 | 56,53 | 56,95 | 0,90% | 7.642.987,00 |
| 09.09.2026 | 57,28 | 57,38 | 56,37 | 56,44 | -1,33% | 7.173.010,00 |
| 08.09.2026 | 58,21 | 58,81 | 56,71 | 57,20 | -2,37% | 6.860.380,00 |
| 04.09.2026 | 58,36 | 58,89 | 57,99 | 58,59 | 0,14% | 3.848.563,00 |
| 03.09.2026 | 58,39 | 59,13 | 57,70 | 58,51 | 0,50% | 5.208.165,00 |
| 02.09.2026 | 58,00 | 58,53 | 57,50 | 58,22 | 0,48% | 4.484.531,00 |
| 01.09.2026 | 56,77 | 58,96 | 56,71 | 57,94 | 0,70% | 7.303.064,00 |
| 31.08.2026 | 57,85 | 58,22 | 57,27 | 57,54 | -0,31% | 7.939.315,00 |
| 28.08.2026 | 57,39 | 57,97 | 57,25 | 57,72 | 1,39% | 3.968.126,00 |
| 27.08.2026 | 57,78 | 58,14 | 56,86 | 56,93 | -2,70% | 5.079.979,00 |
| 26.08.2026 | 58,45 | 58,86 | 58,23 | 58,51 | 0,10% | 5.525.891,00 |
| 25.08.2026 | 58,22 | 58,67 | 57,93 | 58,45 | -1,07% | 4.951.428,00 |
| 24.08.2026 | 58,33 | 59,20 | 58,16 | 59,08 | 2,04% | 4.674.740,00 |
| 21.08.2026 | 56,48 | 57,96 | 56,48 | 57,90 | 2,81% | 5.844.756,00 |
| 20.08.2026 | 55,40 | 56,67 | 55,05 | 56,32 | 0,09% | 8.484.890,00 |
| 19.08.2026 | 56,28 | 57,69 | 56,05 | 56,27 | -0,12% | 6.236.364,00 |
| 18.08.2026 | 57,38 | 57,38 | 56,31 | 56,34 | 0,48% | 4.878.205,00 |
| 17.08.2026 | 56,20 | 56,32 | 55,66 | 56,07 | -1,09% | 5.710.394,00 |
| 14.08.2026 | 56,94 | 57,30 | 56,63 | 56,69 | -0,94% | 3.688.053,00 |
| 13.08.2026 | 57,07 | 57,55 | 56,43 | 57,23 | 2,09% | 5.220.425,00 |
| 12.08.2026 | 55,28 | 56,38 | 55,14 | 56,06 | -0,34% | 5.470.551,00 |
| 11.08.2026 | 56,14 | 56,99 | 55,81 | 56,25 | -0,41% | 6.265.012,00 |
| 10.08.2026 | 57,04 | 57,04 | 56,24 | 56,48 | -0,44% | 5.735.616,00 |
| 07.08.2026 | 56,70 | 56,91 | 56,19 | 56,73 | -1,03% | 5.788.169,00 |
| 06.08.2026 | 57,48 | 57,70 | 56,13 | 57,32 | 1,13% | 5.712.203,00 |
| 05.08.2026 | 58,12 | 58,29 | 56,40 | 56,68 | -1,92% | 5.966.731,00 |
| 04.08.2026 | 57,40 | 58,13 | 56,98 | 57,79 | -0,74% | 6.460.910,00 |
| 03.08.2026 | 58,11 | 58,80 | 57,85 | 58,22 | 0,83% | 6.738.616,00 |
| 31.07.2026 | 57,35 | 58,20 | 56,91 | 57,74 | -0,21% | 5.900.225,00 |
| 30.07.2026 | 58,58 | 59,57 | 57,33 | 57,86 | -3,36% | 6.590.194,00 |
| 29.07.2026 | 59,64 | 60,50 | 59,46 | 59,87 | 1,15% | 4.757.954,00 |
| 28.07.2026 | 58,79 | 60,72 | 58,70 | 59,19 | 2,09% | 6.721.170,00 |
| 27.07.2026 | 56,80 | 58,57 | 56,80 | 57,98 | 1,95% | 5.199.160,00 |
| 24.07.2026 | 55,62 | 56,97 | 55,62 | 56,87 | 1,99% | 5.354.591,00 |
| 23.07.2026 | 55,60 | 56,08 | 54,83 | 55,76 | -3,09% | 10.412.916,00 |
| 22.07.2026 | 58,79 | 58,91 | 57,21 | 57,54 | -0,42% | 4.622.151,00 |
| 21.07.2026 | 58,08 | 58,13 | 57,09 | 57,78 | -0,99% | 5.523.879,00 |
| 20.07.2026 | 58,55 | 58,62 | 57,88 | 58,36 | -0,78% | 3.963.023,00 |
| 17.07.2026 | 59,71 | 60,34 | 58,43 | 58,82 | 0,36% | 6.001.548,00 |
| 16.07.2026 | 57,21 | 58,80 | 56,67 | 58,61 | 3,62% | 6.758.910,00 |
| 15.07.2026 | 58,15 | 58,76 | 56,28 | 56,56 | -3,71% | 10.784.620,00 |
| 14.07.2026 | 58,66 | 59,33 | 58,44 | 58,74 | -0,96% | 7.019.564,00 |
| 13.07.2026 | 61,07 | 61,18 | 59,14 | 59,31 | -2,03% | 8.361.010,00 |
| 10.07.2026 | 60,43 | 61,28 | 60,25 | 60,54 | 1,14% | 9.911.544,00 |
| 09.07.2026 | 59,19 | 59,95 | 58,80 | 59,86 | 0,91% | 10.477.423,00 |
| 08.07.2026 | 58,26 | 60,07 | 58,20 | 59,32 | 1,33% | 9.557.994,00 |
| 07.07.2026 | 58,89 | 60,06 | 58,37 | 58,54 | 0,50% | 8.827.356,00 |
| 06.07.2026 | 58,13 | 58,48 | 57,16 | 58,25 | 0,05% | 9.682.589,00 |
| 02.07.2026 | 56,75 | 58,25 | 56,57 | 58,22 | 3,52% | 6.002.494,00 |
| 01.07.2026 | 54,50 | 56,25 | 54,15 | 56,24 | 1,28% | 8.494.918,00 |
| 30.06.2026 | 55,58 | 55,97 | 54,97 | 55,53 | -0,68% | 7.172.857,00 |
| 29.06.2026 | 57,83 | 58,07 | 55,87 | 55,91 | -3,15% | 7.547.439,00 |
| 26.06.2026 | 58,74 | 59,01 | 57,56 | 57,73 | -0,07% | 7.953.337,00 |
| 25.06.2026 | 58,65 | 59,45 | 57,63 | 57,77 | -1,21% | 6.169.691,00 |
| 24.06.2026 | 57,76 | 58,94 | 57,39 | 58,48 | 2,51% | 7.822.305,00 |
| 23.06.2026 | 56,52 | 57,55 | 56,23 | 57,05 | 2,31% | 13.984.238,00 |
| 22.06.2026 | 56,61 | 57,65 | 55,60 | 55,76 | -1,50% | 13.133.701,00 |
| 18.06.2026 | 59,42 | 59,59 | 56,32 | 56,61 | -8,43% | 26.704.549,00 |
| 17.06.2026 | 64,06 | 64,06 | 61,27 | 61,82 | -3,60% | 12.468.570,00 |
| 16.06.2026 | 64,07 | 64,48 | 62,94 | 64,13 | 0,11% | 7.044.993,00 |
| 15.06.2026 | 63,82 | 64,98 | 63,78 | 64,06 | -1,00% | 7.538.509,00 |
| 12.06.2026 | 64,06 | 64,76 | 64,02 | 64,71 | 0,92% | 5.008.629,00 |
| 11.06.2026 | 64,22 | 65,04 | 63,59 | 64,12 | -0,53% | 7.074.714,00 |
| 10.06.2026 | 63,86 | 64,86 | 62,96 | 64,46 | 2,33% | 8.863.877,00 |
| 09.06.2026 | 62,71 | 64,30 | 62,10 | 62,99 | 0,05% | 8.917.433,00 |
| 08.06.2026 | 62,75 | 63,60 | 62,48 | 62,96 | -0,96% | 6.850.289,00 |
| 05.06.2026 | 62,70 | 64,20 | 62,70 | 63,57 | 2,14% | 8.810.384,00 |
| 04.06.2026 | 62,15 | 62,84 | 61,81 | 62,24 | 1,65% | 7.745.381,00 |
| 03.06.2026 | 61,36 | 61,89 | 61,01 | 61,23 | -0,54% | 6.934.042,00 |
| 02.06.2026 | 61,95 | 62,25 | 61,35 | 61,56 | 0,07% | 7.805.706,00 |
| 01.06.2026 | 62,60 | 63,00 | 61,39 | 61,52 | -1,01% | 8.252.665,00 |
| 29.05.2026 | 63,52 | 63,73 | 61,73 | 62,15 | -2,37% | 12.504.222,00 |
| 28.05.2026 | 65,09 | 65,51 | 63,23 | 63,66 | -1,59% | 6.886.997,00 |
| 27.05.2026 | 64,78 | 65,79 | 64,64 | 64,69 | 0,22% | 5.609.490,00 |
| 26.05.2026 | 66,20 | 66,43 | 64,47 | 64,55 | -4,01% | 8.664.213,00 |
| 22.05.2026 | 67,00 | 67,40 | 66,37 | 67,25 | 0,27% | 5.117.430,00 |
| 21.05.2026 | 65,28 | 67,73 | 65,25 | 67,07 | -2,34% | 7.860.473,00 |
| 20.05.2026 | 70,03 | 70,03 | 68,46 | 68,68 | -2,72% | 5.711.457,00 |
| 19.05.2026 | 68,85 | 71,71 | 68,82 | 70,60 | 3,34% | 7.825.290,00 |
| 18.05.2026 | 66,14 | 68,37 | 65,79 | 68,32 | 3,48% | 4.753.092,00 |
| 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 |