51,785€
0,03%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 51,93 | 52,24 | 51,39 | 51,74 | -0,79% | 472,00 |
| 01.11.2024 | 51,26 | 52,22 | 50,95 | 52,15 | 1,79% | 192,00 |
| 31.10.2024 | 51,23 | 52,05 | 50,83 | 51,23 | -0,19% | 1.607,00 |
| 30.10.2024 | 51,71 | 52,21 | 51,22 | 51,33 | -0,87% | 297,00 |
| 29.10.2024 | 52,80 | 53,24 | 51,78 | 51,78 | -2,09% | 307,00 |
| 28.10.2024 | 53,35 | 53,62 | 52,77 | 52,88 | -0,43% | 311,00 |
| 25.10.2024 | 53,05 | 53,76 | 52,35 | 53,11 | 1,39% | 522,00 |
| 24.10.2024 | 53,28 | 53,81 | 52,35 | 52,38 | -2,08% | 504,00 |
| 23.10.2024 | 52,08 | 53,49 | 52,08 | 53,49 | 2,23% | 480,00 |
| 22.10.2024 | 52,00 | 52,40 | 51,53 | 52,33 | 0,52% | 73,00 |
| 21.10.2024 | 52,04 | 52,67 | 51,68 | 52,06 | 0,08% | 862,00 |
| 18.10.2024 | 52,23 | 52,47 | 51,60 | 52,02 | -0,40% | 926,00 |
| 17.10.2024 | 52,16 | 52,65 | 51,86 | 52,23 | 0,14% | 269,00 |
| 16.10.2024 | 51,51 | 52,43 | 51,30 | 52,15 | 1,17% | 832,00 |
| 15.10.2024 | 50,79 | 52,13 | 50,42 | 51,55 | 1,55% | 223,00 |
| 14.10.2024 | 50,65 | 51,08 | 50,28 | 50,76 | 0,26% | 196,00 |
| 11.10.2024 | 50,47 | 50,86 | 50,34 | 50,63 | 0,24% | 539,00 |
| 10.10.2024 | 51,30 | 51,65 | 50,33 | 50,51 | -1,65% | 429,00 |
| 09.10.2024 | 50,98 | 51,47 | 50,69 | 51,36 | 0,57% | 9,00 |
| 08.10.2024 | 50,94 | 51,23 | 50,61 | 51,07 | 0,18% | 452,00 |
| 07.10.2024 | 50,92 | 51,30 | 50,65 | 50,98 | 0,10% | 74,00 |
| 04.10.2024 | 50,47 | 51,24 | 50,18 | 50,93 | 0,97% | 181,00 |
| 03.10.2024 | 50,79 | 51,07 | 50,21 | 50,44 | -0,61% | 204,00 |
| 02.10.2024 | 51,13 | 51,72 | 50,73 | 50,75 | -1,02% | 572,00 |
| 01.10.2024 | 51,41 | 51,83 | 51,09 | 51,28 | -0,33% | 387,00 |
| 30.09.2024 | 50,60 | 51,53 | 50,10 | 51,45 | 1,59% | 306,00 |
| 27.09.2024 | 49,73 | 50,88 | 49,52 | 50,64 | 2,08% | 482,00 |
| 26.09.2024 | 50,86 | 50,99 | 49,48 | 49,61 | -2,61% | 1.201,00 |
| 25.09.2024 | 49,92 | 51,03 | 49,64 | 50,94 | 1,49% | 162,00 |
| 24.09.2024 | 50,20 | 50,65 | 50,04 | 50,19 | -0,63% | 51,00 |
| 23.09.2024 | 49,70 | 50,61 | 49,35 | 50,51 | 2,09% | 430,00 |
| 20.09.2024 | 49,07 | 50,01 | 48,90 | 49,48 | 0,62% | 191,00 |
| 19.09.2024 | 49,40 | 49,75 | 49,01 | 49,17 | 0,00% | 183,00 |
| 18.09.2024 | 49,55 | 49,72 | 49,11 | 49,17 | -0,73% | 2.006,00 |
| 17.09.2024 | 50,47 | 50,96 | 49,53 | 49,53 | -2,00% | 620,00 |
| 16.09.2024 | 50,38 | 51,03 | 49,40 | 50,54 | 0,20% | 455,00 |
| 13.09.2024 | 50,10 | 50,53 | 49,15 | 50,44 | 1,22% | 418,00 |
| 12.09.2024 | 46,80 | 49,90 | 46,37 | 49,83 | 6,58% | 1.361,00 |
| 11.09.2024 | 47,13 | 47,57 | 46,12 | 46,76 | -1,50% | 301,00 |
| 10.09.2024 | 47,19 | 47,64 | 46,94 | 47,47 | 0,82% | 133,00 |
| 09.09.2024 | 47,31 | 47,75 | 47,02 | 47,08 | -0,24% | 318,00 |
| 06.09.2024 | 48,03 | 48,26 | 47,12 | 47,20 | -1,69% | 823,00 |
| 05.09.2024 | 48,14 | 48,41 | 47,27 | 48,01 | -0,37% | 1.658,00 |
| 04.09.2024 | 48,40 | 49,72 | 47,83 | 48,19 | -0,75% | 535,00 |
| 03.09.2024 | 47,77 | 48,77 | 47,77 | 48,55 | 1,00% | 276,00 |
| 02.09.2024 | 48,15 | 48,35 | 47,78 | 48,07 | -0,33% | 173,00 |
| 30.08.2024 | 47,44 | 48,23 | 47,27 | 48,23 | 1,76% | 361,00 |
| 29.08.2024 | 47,95 | 48,35 | 47,07 | 47,40 | -1,14% | 127,00 |
| 28.08.2024 | 47,32 | 48,05 | 47,01 | 47,95 | 1,72% | 358,00 |
| 27.08.2024 | 47,24 | 47,77 | 46,91 | 47,14 | -0,17% | 760,00 |
| 26.08.2024 | 46,45 | 47,57 | 46,45 | 47,22 | 1,81% | 37,00 |
| 23.08.2024 | 47,02 | 47,38 | 46,17 | 46,38 | -1,27% | 132,00 |
| 22.08.2024 | 47,14 | 47,51 | 46,61 | 46,98 | -0,79% | 36,00 |
| 21.08.2024 | 46,86 | 47,68 | 46,57 | 47,35 | 1,24% | 36,00 |
| 20.08.2024 | 47,64 | 47,92 | 46,35 | 46,77 | -1,70% | 1.737,00 |
| 19.08.2024 | 48,13 | 48,47 | 47,58 | 47,58 | -1,36% | 409,00 |
| 16.08.2024 | 48,63 | 48,90 | 47,87 | 48,24 | 0,19% | 468,00 |
| 15.08.2024 | 47,97 | 48,68 | 47,45 | 48,15 | 0,58% | 341,00 |
| 14.08.2024 | 47,90 | 48,14 | 47,34 | 47,87 | -0,08% | 536,00 |
| 13.08.2024 | 48,75 | 48,91 | 47,03 | 47,91 | -1,58% | 142,00 |
| 12.08.2024 | 49,45 | 49,68 | 48,67 | 48,67 | -1,43% | 473,00 |
| 09.08.2024 | 49,77 | 50,06 | 49,15 | 49,38 | -0,76% | 244,00 |
| 08.08.2024 | 50,00 | 50,50 | 48,72 | 49,76 | 0,79% | 1.276,00 |
| 07.08.2024 | 49,70 | 50,37 | 49,35 | 49,37 | -0,60% | 464,00 |
| 06.08.2024 | 49,48 | 50,23 | 49,31 | 49,67 | 0,89% | 532,00 |
| 05.08.2024 | 48,98 | 50,06 | 48,22 | 49,23 | -1,03% | 2.250,00 |
| 02.08.2024 | 50,75 | 51,21 | 49,17 | 49,74 | -2,56% | 735,00 |
| 01.08.2024 | 50,49 | 51,27 | 50,13 | 51,05 | 1,37% | 189,00 |
| 31.07.2024 | 50,56 | 50,78 | 49,90 | 50,36 | -0,47% | 540,00 |
| 30.07.2024 | 50,10 | 51,05 | 49,89 | 50,60 | 0,97% | 489,00 |
| 29.07.2024 | 50,41 | 50,41 | 49,74 | 50,12 | 0,29% | 176,00 |
| 26.07.2024 | 49,26 | 50,10 | 49,08 | 49,97 | 1,56% | 529,00 |
| 25.07.2024 | 50,06 | 50,55 | 49,20 | 49,20 | -1,61% | 431,00 |
| 24.07.2024 | 49,51 | 50,12 | 49,05 | 50,01 | 0,79% | 111,00 |
| 23.07.2024 | 50,31 | 50,59 | 49,41 | 49,62 | -1,53% | 450,00 |
| 22.07.2024 | 50,11 | 50,50 | 49,97 | 50,39 | 0,49% | 500,00 |
| 19.07.2024 | 50,36 | 50,65 | 49,81 | 50,15 | -0,42% | 500,00 |
| 18.07.2024 | 50,19 | 50,42 | 49,72 | 50,36 | 0,42% | 81,00 |
| 17.07.2024 | 49,14 | 50,29 | 48,71 | 50,15 | 1,91% | 982,00 |
| 16.07.2024 | 47,92 | 49,21 | 47,38 | 49,21 | 2,89% | 656,00 |
| 15.07.2024 | 48,30 | 48,62 | 47,74 | 47,83 | -0,66% | 413,00 |
| 12.07.2024 | 48,62 | 48,66 | 48,06 | 48,15 | -0,82% | 463,00 |
| 11.07.2024 | 49,14 | 49,14 | 48,15 | 48,54 | -0,88% | 304,00 |
| 10.07.2024 | 47,91 | 49,23 | 47,71 | 48,98 | 2,03% | 460,00 |
| 09.07.2024 | 48,04 | 48,58 | 47,76 | 48,00 | 0,16% | 177,00 |
| 08.07.2024 | 47,78 | 48,09 | 47,55 | 47,92 | 0,15% | 124,00 |
| 05.07.2024 | 46,90 | 47,85 | 46,82 | 47,85 | 1,99% | 198,00 |
| 04.07.2024 | 46,99 | 47,27 | 46,79 | 46,92 | -0,08% | 73,00 |
| 03.07.2024 | 46,92 | 47,44 | 46,62 | 46,96 | 0,06% | 812,00 |
| 02.07.2024 | 46,84 | 47,68 | 46,67 | 46,93 | -0,22% | 637,00 |
| 01.07.2024 | 46,42 | 47,06 | 46,15 | 47,03 | 0,80% | 848,00 |
| 28.06.2024 | 46,14 | 46,66 | 45,74 | 46,66 | 1,18% | 208,00 |
| 27.06.2024 | 46,11 | 46,34 | 45,74 | 46,12 | -0,20% | 769,00 |
| 26.06.2024 | 46,55 | 46,94 | 45,86 | 46,21 | -0,52% | 161,00 |
| 25.06.2024 | 46,65 | 47,03 | 46,23 | 46,45 | -0,29% | 715,00 |
| 24.06.2024 | 46,90 | 47,12 | 46,52 | 46,59 | -0,63% | 773,00 |
| 21.06.2024 | 46,62 | 47,76 | 46,59 | 46,88 | -0,07% | 203,00 |
| 20.06.2024 | 48,54 | 50,82 | 46,44 | 46,92 | -3,14% | 2.278,00 |
| 19.06.2024 | 48,51 | 48,71 | 48,20 | 48,44 | 0,07% | 539,00 |
| 18.06.2024 | 47,93 | 49,23 | 47,93 | 48,41 | 1,85% | 3.033,00 |