56,525€
0,04%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 57,25 | 57,46 | 56,11 | 56,25 | -1,70% | 129,00 |
| 15.09.2025 | 58,31 | 58,57 | 57,06 | 57,22 | -1,73% | 361,00 |
| 12.09.2025 | 57,36 | 58,88 | 57,24 | 58,22 | 0,00% | 686,00 |
| 11.09.2025 | 58,17 | 59,69 | 56,48 | 58,22 | 1,99% | 2.956,00 |
| 10.09.2025 | 57,77 | 58,08 | 56,68 | 57,09 | -1,37% | 1.183,00 |
| 09.09.2025 | 57,78 | 58,08 | 56,93 | 57,88 | 0,50% | 239,00 |
| 08.09.2025 | 57,82 | 58,37 | 57,36 | 57,59 | -0,36% | 209,00 |
| 05.09.2025 | 58,21 | 58,40 | 57,34 | 57,80 | -0,77% | 40,00 |
| 04.09.2025 | 58,49 | 58,96 | 58,02 | 58,25 | -0,36% | 158,00 |
| 03.09.2025 | 58,75 | 59,11 | 57,56 | 58,46 | -0,83% | 311,00 |
| 02.09.2025 | 57,73 | 59,24 | 57,57 | 58,95 | 1,94% | 3,00 |
| 01.09.2025 | 57,91 | 58,22 | 57,32 | 57,83 | -0,25% | 543,00 |
| 29.08.2025 | 57,74 | 58,46 | 57,36 | 57,97 | 0,48% | 1.075,00 |
| 28.08.2025 | 58,46 | 58,71 | 57,15 | 57,70 | -1,21% | 761,00 |
| 27.08.2025 | 59,45 | 60,11 | 57,86 | 58,40 | -1,57% | 207,00 |
| 26.08.2025 | 60,25 | 60,45 | 59,07 | 59,33 | -1,87% | 86,00 |
| 25.08.2025 | 59,42 | 60,46 | 59,00 | 60,46 | 2,04% | 143,00 |
| 22.08.2025 | 61,66 | 61,84 | 58,72 | 59,25 | -3,85% | 296,00 |
| 21.08.2025 | 61,66 | 61,86 | 61,07 | 61,62 | 0,08% | 1,00 |
| 20.08.2025 | 60,64 | 61,57 | 59,66 | 61,57 | 1,38% | 1.855,00 |
| 19.08.2025 | 59,77 | 60,95 | 59,35 | 60,73 | 1,45% | 126,00 |
| 18.08.2025 | 59,59 | 60,43 | 59,27 | 59,86 | 0,55% | 120,00 |
| 15.08.2025 | 59,62 | 59,85 | 58,88 | 59,53 | 0,13% | 329,00 |
| 14.08.2025 | 60,07 | 60,71 | 59,20 | 59,45 | -1,30% | 428,00 |
| 13.08.2025 | 62,93 | 63,17 | 58,72 | 60,23 | -4,32% | 3.406,00 |
| 12.08.2025 | 64,06 | 64,48 | 62,56 | 62,95 | -1,77% | 49,00 |
| 11.08.2025 | 63,71 | 64,55 | 63,43 | 64,09 | 0,58% | 470,00 |
| 08.08.2025 | 63,38 | 64,10 | 63,25 | 63,72 | 0,66% | - |
| 07.08.2025 | 63,54 | 63,88 | 62,76 | 63,30 | 0,02% | 953,00 |
| 06.08.2025 | 62,24 | 63,41 | 61,50 | 63,29 | 2,20% | 132,00 |
| 05.08.2025 | 62,06 | 62,52 | 61,77 | 61,93 | 0,07% | 101,00 |
| 04.08.2025 | 61,76 | 62,40 | 61,43 | 61,88 | 0,28% | 503,00 |
| 01.08.2025 | 61,16 | 61,95 | 60,76 | 61,71 | 0,59% | 281,00 |
| 31.07.2025 | 60,78 | 61,56 | 60,22 | 61,35 | 1,12% | 478,00 |
| 30.07.2025 | 60,13 | 60,85 | 59,81 | 60,67 | 1,13% | 623,00 |
| 29.07.2025 | 60,07 | 61,01 | 59,80 | 59,99 | 0,32% | 575,00 |
| 28.07.2025 | 61,13 | 61,66 | 59,63 | 59,80 | -1,69% | 677,00 |
| 25.07.2025 | 61,75 | 62,16 | 60,83 | 60,83 | -1,23% | 310,00 |
| 24.07.2025 | 61,74 | 62,25 | 61,53 | 61,59 | -0,47% | 130,00 |
| 23.07.2025 | 62,08 | 62,20 | 61,61 | 61,88 | 0,14% | 98,00 |
| 22.07.2025 | 61,66 | 62,56 | 61,52 | 61,80 | 0,37% | 70,00 |
| 21.07.2025 | 61,44 | 62,06 | 61,12 | 61,57 | 0,29% | 164,00 |
| 18.07.2025 | 62,30 | 62,50 | 61,25 | 61,39 | -1,45% | 301,00 |
| 17.07.2025 | 61,86 | 62,57 | 61,86 | 62,30 | 0,74% | 645,00 |
| 16.07.2025 | 61,73 | 62,24 | 60,96 | 61,84 | -0,13% | 1.076,00 |
| 15.07.2025 | 61,50 | 62,13 | 61,11 | 61,92 | -0,07% | 598,00 |
| 14.07.2025 | 60,14 | 62,08 | 59,85 | 61,97 | 2,78% | 162,00 |
| 11.07.2025 | 60,29 | 60,74 | 59,85 | 60,29 | -0,36% | 241,00 |
| 10.07.2025 | 59,75 | 60,91 | 59,64 | 60,51 | 0,98% | 269,00 |
| 09.07.2025 | 59,47 | 59,99 | 58,91 | 59,92 | 0,77% | 89,00 |
| 08.07.2025 | 61,02 | 61,19 | 59,47 | 59,47 | -2,40% | 1.003,00 |
| 07.07.2025 | 59,11 | 61,02 | 59,11 | 60,93 | 3,46% | 575,00 |
| 04.07.2025 | 59,06 | 59,20 | 58,82 | 58,89 | -0,88% | 103,00 |
| 03.07.2025 | 59,59 | 59,87 | 58,37 | 59,42 | -0,05% | 1.227,00 |
| 02.07.2025 | 60,62 | 60,78 | 59,32 | 59,45 | -1,58% | 320,00 |
| 01.07.2025 | 60,85 | 61,43 | 60,18 | 60,40 | -0,82% | 233,00 |
| 30.06.2025 | 61,37 | 61,46 | 60,40 | 60,90 | -0,15% | 265,00 |
| 27.06.2025 | 61,10 | 61,44 | 60,31 | 60,99 | 0,23% | 680,00 |
| 26.06.2025 | 61,90 | 62,29 | 60,53 | 60,85 | -1,79% | 378,00 |
| 25.06.2025 | 63,28 | 63,41 | 61,92 | 61,96 | -1,81% | 291,00 |
| 24.06.2025 | 64,17 | 64,34 | 62,39 | 63,10 | -1,25% | 913,00 |
| 23.06.2025 | 62,73 | 64,27 | 62,16 | 63,90 | 2,50% | 969,00 |
| 20.06.2025 | 56,86 | 62,60 | 56,76 | 62,34 | 10,08% | 1.267,00 |
| 19.06.2025 | 57,19 | 57,33 | 56,27 | 56,63 | -0,73% | 188,00 |
| 18.06.2025 | 57,01 | 57,58 | 56,67 | 57,05 | -0,64% | 32,00 |
| 17.06.2025 | 56,93 | 57,64 | 56,67 | 57,42 | 0,49% | 911,00 |
| 16.06.2025 | 57,14 | 57,16 | 56,40 | 57,14 | 0,71% | 126,00 |
| 13.06.2025 | 55,84 | 57,30 | 54,95 | 56,73 | 0,97% | 1.668,00 |
| 12.06.2025 | 55,88 | 56,41 | 55,36 | 56,19 | -0,06% | 511,00 |
| 11.06.2025 | 57,13 | 57,25 | 55,93 | 56,22 | -1,73% | 1.064,00 |
| 10.06.2025 | 57,31 | 57,96 | 56,84 | 57,21 | -0,13% | 2.096,00 |
| 09.06.2025 | 57,99 | 58,21 | 57,04 | 57,29 | -1,22% | 1.525,00 |
| 06.06.2025 | 58,14 | 58,62 | 57,58 | 58,00 | 0,35% | 1.356,00 |
| 05.06.2025 | 58,12 | 58,59 | 57,38 | 57,80 | -0,50% | 515,00 |
| 04.06.2025 | 59,04 | 59,38 | 57,95 | 58,09 | -1,54% | 156,00 |
| 03.06.2025 | 59,54 | 59,98 | 58,05 | 59,00 | -0,97% | 510,00 |
| 02.06.2025 | 59,71 | 60,25 | 58,99 | 59,57 | -0,72% | 124,00 |
| 30.05.2025 | 59,17 | 60,31 | 58,81 | 60,00 | 1,99% | 90,00 |
| 29.05.2025 | 61,04 | 61,04 | 58,16 | 58,83 | -1,75% | 254,00 |
| 28.05.2025 | 59,88 | 60,21 | 59,46 | 59,88 | 0,10% | 200,00 |
| 27.05.2025 | 60,86 | 61,34 | 59,03 | 59,82 | -1,80% | 236,00 |
| 26.05.2025 | 60,60 | 61,01 | 60,41 | 60,92 | 0,87% | 118,00 |
| 23.05.2025 | 59,95 | 61,29 | 59,62 | 60,39 | 0,33% | 1.319,00 |
| 22.05.2025 | 60,77 | 61,37 | 60,07 | 60,19 | -1,15% | 397,00 |
| 21.05.2025 | 61,26 | 61,55 | 60,41 | 60,89 | -1,09% | 137,00 |
| 20.05.2025 | 61,20 | 62,45 | 60,68 | 61,56 | 0,47% | 858,00 |
| 19.05.2025 | 61,46 | 61,62 | 60,41 | 61,27 | -0,70% | 599,00 |
| 16.05.2025 | 60,31 | 61,71 | 59,97 | 61,71 | 1,97% | 179,00 |
| 15.05.2025 | 58,69 | 60,61 | 58,14 | 60,51 | 1,95% | 488,00 |