59,965€
1,45%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 58,75 | 59,97 | 58,62 | 59,63 | 0,39% | 1.127,00 |
| 12.02.2026 | 58,04 | 59,71 | 57,56 | 59,40 | 2,63% | 510,00 |
| 11.02.2026 | 57,22 | 57,99 | 56,86 | 57,88 | 1,30% | 542,00 |
| 10.02.2026 | 58,89 | 59,00 | 56,72 | 57,13 | -3,20% | 430,00 |
| 09.02.2026 | 57,80 | 61,36 | 57,00 | 59,02 | 3,54% | 2.175,00 |
| 06.02.2026 | 56,49 | 57,20 | 55,97 | 57,00 | 1,26% | 1.326,00 |
| 05.02.2026 | 56,59 | 57,18 | 55,75 | 56,29 | -0,33% | 664,00 |
| 04.02.2026 | 54,42 | 57,18 | 54,21 | 56,48 | 3,98% | 126,00 |
| 03.02.2026 | 53,46 | 54,72 | 53,03 | 54,32 | 2,05% | 1.033,00 |
| 02.02.2026 | 52,56 | 53,82 | 52,25 | 53,23 | 1,01% | 1.318,00 |
| 30.01.2026 | 51,44 | 52,76 | 51,06 | 52,70 | 1,37% | 194,00 |
| 29.01.2026 | 51,57 | 52,60 | 51,08 | 51,99 | -0,11% | 157,00 |
| 28.01.2026 | 51,76 | 52,17 | 51,47 | 52,04 | 0,19% | 485,00 |
| 27.01.2026 | 53,63 | 54,00 | 51,01 | 51,94 | -2,94% | 376,00 |
| 26.01.2026 | 54,09 | 54,96 | 53,41 | 53,52 | -0,89% | 777,00 |
| 23.01.2026 | 53,37 | 54,05 | 52,98 | 54,00 | 1,73% | 514,00 |
| 22.01.2026 | 54,69 | 54,81 | 52,80 | 53,08 | -1,64% | 165,00 |
| 20.01.2026 | 54,17 | 54,49 | 53,47 | 53,96 | 0,13% | 2,00 |
| 19.01.2026 | 53,91 | 53,93 | 53,83 | 53,89 | -1,71% | - |
| 16.01.2026 | 53,91 | 54,86 | 53,58 | 54,83 | 2,88% | - |
| 15.01.2026 | 53,63 | 53,73 | 52,63 | 53,29 | -0,67% | - |
| 14.01.2026 | 52,59 | 53,84 | 51,98 | 53,65 | 2,09% | 5.233,00 |
| 13.01.2026 | 52,37 | 52,59 | 51,52 | 52,55 | 0,68% | 21.898,00 |
| 12.01.2026 | 50,75 | 52,21 | 50,67 | 52,20 | 2,10% | 198,00 |
| 09.01.2026 | 51,33 | 51,54 | 50,55 | 51,12 | -1,24% | 1.215,00 |
| 08.01.2026 | 50,60 | 52,07 | 50,33 | 51,76 | 2,39% | 847,00 |
| 07.01.2026 | 52,82 | 53,25 | 50,54 | 50,55 | -4,69% | 386,00 |
| 06.01.2026 | 52,61 | 53,29 | 52,57 | 53,04 | 0,82% | 254,00 |
| 05.01.2026 | 53,62 | 53,95 | 51,94 | 52,61 | -2,05% | 186,00 |
| 02.01.2026 | 53,19 | 53,71 | 52,95 | 53,71 | 0,55% | 786,00 |
| 29.12.2025 | 53,74 | 53,82 | 53,34 | 53,42 | 1,13% | 647,00 |
| 23.12.2025 | 52,77 | 53,24 | 52,51 | 52,82 | -0,09% | 492,00 |
| 22.12.2025 | 53,35 | 53,49 | 52,62 | 52,87 | -0,64% | 710,00 |
| 19.12.2025 | 53,45 | 54,07 | 53,15 | 53,21 | -0,64% | 1.293,00 |
| 18.12.2025 | 54,20 | 54,23 | 53,55 | 53,56 | 1,12% | 50,00 |
| 16.12.2025 | 53,18 | 53,49 | 52,74 | 52,96 | -0,86% | 17,00 |
| 15.12.2025 | 54,02 | 54,02 | 53,18 | 53,42 | -0,03% | - |
| 12.12.2025 | 53,12 | 53,74 | 52,89 | 53,44 | 0,55% | - |
| 11.12.2025 | 52,27 | 53,23 | 52,23 | 53,15 | 1,54% | 213,00 |
| 10.12.2025 | 54,07 | 54,09 | 52,34 | 52,34 | -2,67% | 102,00 |
| 09.12.2025 | 54,48 | 54,73 | 53,66 | 53,78 | -1,61% | - |
| 08.12.2025 | 53,92 | 55,18 | 53,39 | 54,66 | 0,89% | 807,00 |
| 05.12.2025 | 54,18 | 54,94 | 53,80 | 54,18 | -0,07% | 680,00 |
| 04.12.2025 | 57,18 | 57,70 | 52,31 | 54,22 | -5,10% | 1.860,00 |
| 03.12.2025 | 57,68 | 58,02 | 56,95 | 57,13 | -0,64% | 68,00 |
| 02.12.2025 | 58,15 | 58,33 | 57,20 | 57,50 | -1,35% | - |
| 01.12.2025 | 57,84 | 58,37 | 57,75 | 58,29 | 0,28% | 177,00 |
| 28.11.2025 | 57,93 | 58,32 | 57,79 | 58,13 | 0,60% | 113,00 |
| 27.11.2025 | 57,85 | 58,14 | 57,55 | 57,78 | -0,58% | 25,00 |
| 26.11.2025 | 57,26 | 58,12 | 56,85 | 58,12 | 1,99% | 45,00 |
| 25.11.2025 | 55,70 | 57,18 | 55,70 | 56,99 | 1,63% | 111,00 |
| 24.11.2025 | 57,41 | 57,54 | 55,84 | 56,07 | -3,02% | 69,00 |
| 21.11.2025 | 57,29 | 57,98 | 57,04 | 57,82 | 1,44% | 1.454,00 |
| 20.11.2025 | 58,04 | 58,73 | 56,28 | 57,00 | -3,00% | 769,00 |
| 19.11.2025 | 58,21 | 59,07 | 57,95 | 58,76 | 1,57% | 77,00 |
| 18.11.2025 | 56,67 | 57,88 | 56,63 | 57,85 | 1,61% | 4,00 |
| 17.11.2025 | 57,55 | 57,68 | 56,72 | 56,93 | 0,58% | 1.299,00 |
| 14.11.2025 | 56,36 | 56,87 | 56,23 | 56,60 | 0,08% | - |
| 13.11.2025 | 56,61 | 56,62 | 56,55 | 56,56 | 0,14% | - |
| 12.11.2025 | 56,23 | 56,76 | 55,67 | 56,48 | 0,30% | 61,00 |
| 11.11.2025 | 55,79 | 56,36 | 55,29 | 56,31 | 1,11% | - |
| 10.11.2025 | 56,24 | 56,80 | 55,25 | 55,69 | -0,36% | 1.463,00 |
| 07.11.2025 | 55,13 | 56,19 | 54,72 | 55,89 | 1,95% | 1.186,00 |
| 06.11.2025 | 54,82 | 55,40 | 54,39 | 54,82 | -0,39% | 258,00 |
| 05.11.2025 | 55,53 | 55,79 | 54,91 | 55,03 | -0,79% | 1.177,00 |
| 04.11.2025 | 55,20 | 56,27 | 55,09 | 55,47 | 1,11% | - |
| 03.11.2025 | 55,11 | 55,66 | 54,49 | 54,86 | -0,46% | 886,00 |
| 31.10.2025 | 56,44 | 56,48 | 54,63 | 55,12 | -3,16% | 957,00 |
| 30.10.2025 | 56,58 | 57,34 | 56,46 | 56,92 | -0,02% | 759,00 |
| 29.10.2025 | 58,22 | 58,24 | 56,84 | 56,93 | -2,07% | 10,00 |
| 28.10.2025 | 58,28 | 58,51 | 57,94 | 58,13 | -0,03% | 164,00 |
| 27.10.2025 | 58,04 | 58,17 | 57,10 | 58,15 | 0,90% | 1.007,00 |
| 24.10.2025 | 59,26 | 59,46 | 57,56 | 57,63 | -2,49% | 238,00 |
| 23.10.2025 | 59,10 | 59,48 | 58,75 | 59,10 | 0,65% | 99,00 |
| 22.10.2025 | 58,32 | 58,90 | 57,86 | 58,72 | 0,56% | 24,00 |
| 21.10.2025 | 59,43 | 59,93 | 58,09 | 58,39 | -1,73% | 602,00 |
| 20.10.2025 | 59,31 | 59,64 | 58,66 | 59,42 | 0,29% | 139,00 |
| 17.10.2025 | 58,51 | 59,83 | 58,36 | 59,25 | -0,27% | 892,00 |
| 16.10.2025 | 59,32 | 59,41 | 58,96 | 59,41 | 0,35% | 609,00 |
| 15.10.2025 | 59,59 | 59,96 | 58,97 | 59,20 | -0,54% | 793,00 |
| 14.10.2025 | 57,72 | 59,52 | 57,66 | 59,52 | 2,82% | - |
| 13.10.2025 | 58,66 | 58,96 | 56,82 | 57,89 | -0,94% | 2.334,00 |
| 10.10.2025 | 58,47 | 59,09 | 57,58 | 58,44 | 0,52% | 637,00 |
| 09.10.2025 | 58,56 | 59,45 | 58,11 | 58,13 | -0,09% | 1.919,00 |
| 08.10.2025 | 57,58 | 58,22 | 57,08 | 58,18 | 2,03% | 319,00 |
| 07.10.2025 | 55,31 | 57,05 | 54,98 | 57,03 | 3,15% | 410,00 |
| 06.10.2025 | 56,95 | 57,31 | 55,24 | 55,29 | -1,78% | 303,00 |
| 03.10.2025 | 56,72 | 56,88 | 56,20 | 56,29 | -0,71% | 332,00 |
| 02.10.2025 | 56,55 | 57,04 | 56,11 | 56,69 | 0,33% | 248,00 |
| 01.10.2025 | 57,12 | 57,87 | 55,84 | 56,51 | -1,38% | 427,00 |
| 30.09.2025 | 56,23 | 57,35 | 56,09 | 57,30 | 1,17% | 1.153,00 |
| 29.09.2025 | 55,98 | 56,65 | 55,41 | 56,64 | 1,76% | 82,00 |
| 26.09.2025 | 56,10 | 56,51 | 55,57 | 55,66 | -1,72% | 246,00 |
| 25.09.2025 | 55,90 | 56,84 | 55,26 | 56,63 | 1,62% | 2.122,00 |
| 24.09.2025 | 55,46 | 56,11 | 55,24 | 55,73 | 0,74% | 191,00 |
| 23.09.2025 | 54,72 | 55,34 | 54,32 | 55,32 | 0,71% | 258,00 |
| 22.09.2025 | 55,78 | 56,08 | 54,93 | 54,93 | -1,74% | 585,00 |
| 19.09.2025 | 55,86 | 56,28 | 55,25 | 55,90 | -0,36% | 620,00 |
| 18.09.2025 | 56,65 | 56,77 | 56,03 | 56,10 | -0,89% | 1.464,00 |
| 17.09.2025 | 56,81 | 57,41 | 56,15 | 56,60 | 0,63% | 1.440,00 |