56,715€
0,13%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 56,74 | 56,74 | 56,69 | 56,70 | 0,10% | - |
| 21.01.2025 | 56,41 | 56,99 | 56,19 | 56,64 | 0,62% | 90,00 |
| 20.01.2025 | 56,64 | 56,99 | 56,05 | 56,29 | -0,86% | 161,00 |
| 17.01.2025 | 57,20 | 57,36 | 56,56 | 56,78 | -0,33% | 360,00 |
| 16.01.2025 | 57,12 | 57,55 | 56,44 | 56,97 | -0,14% | 874,00 |
| 15.01.2025 | 58,24 | 58,79 | 56,81 | 57,05 | -1,87% | 1.070,00 |
| 14.01.2025 | 58,12 | 58,71 | 57,77 | 58,14 | -0,22% | 235,00 |
| 13.01.2025 | 57,91 | 58,44 | 57,38 | 58,27 | 0,81% | 103,00 |
| 10.01.2025 | 57,38 | 58,31 | 57,03 | 57,80 | 0,78% | 20,00 |
| 09.01.2025 | 56,78 | 57,52 | 56,78 | 57,35 | 0,49% | 280,00 |
| 08.01.2025 | 57,24 | 57,88 | 56,65 | 57,07 | -0,10% | 730,00 |
| 07.01.2025 | 58,26 | 58,72 | 56,74 | 57,12 | -1,95% | 469,00 |
| 06.01.2025 | 59,59 | 60,04 | 58,03 | 58,26 | -2,36% | 1.789,00 |
| 03.01.2025 | 60,38 | 60,73 | 59,57 | 59,66 | -1,08% | 729,00 |
| 02.01.2025 | 59,08 | 60,75 | 58,76 | 60,31 | 1,69% | 867,00 |
| 30.12.2024 | 59,61 | 60,07 | 59,06 | 59,31 | -0,81% | 530,00 |
| 27.12.2024 | 60,25 | 60,68 | 59,69 | 59,79 | 1,94% | 1.798,00 |
| 23.12.2024 | 59,80 | 59,87 | 58,44 | 58,65 | -1,36% | 238,00 |
| 20.12.2024 | 59,09 | 60,60 | 57,90 | 59,46 | 1,06% | 710,00 |
| 19.12.2024 | 58,72 | 59,59 | 58,55 | 58,84 | 0,03% | 1.276,00 |
| 18.12.2024 | 58,29 | 59,51 | 57,92 | 58,82 | 0,81% | 203,00 |
| 17.12.2024 | 58,92 | 59,49 | 57,92 | 58,35 | -1,05% | 821,00 |
| 16.12.2024 | 59,08 | 59,96 | 58,68 | 58,97 | -0,37% | 331,00 |
| 13.12.2024 | 60,50 | 61,10 | 59,17 | 59,19 | -2,24% | 553,00 |
| 12.12.2024 | 59,91 | 60,68 | 59,20 | 60,54 | 3,57% | 1.484,00 |
| 11.12.2024 | 57,39 | 59,27 | 57,26 | 58,46 | 1,19% | 600,00 |
| 10.12.2024 | 54,75 | 58,19 | 54,46 | 57,77 | 5,41% | 321,00 |
| 09.12.2024 | 56,14 | 56,46 | 54,62 | 54,80 | -2,22% | 2.104,00 |
| 06.12.2024 | 57,58 | 57,95 | 55,96 | 56,05 | -2,28% | 1.151,00 |
| 05.12.2024 | 57,11 | 58,09 | 53,50 | 57,36 | 0,80% | 297,00 |
| 04.12.2024 | 57,14 | 57,49 | 56,57 | 56,90 | -0,26% | 1.091,00 |
| 03.12.2024 | 57,04 | 57,81 | 56,32 | 57,05 | -0,44% | 1.427,00 |
| 02.12.2024 | 58,32 | 58,45 | 56,89 | 57,30 | -0,63% | 1.374,00 |
| 29.11.2024 | 57,50 | 57,94 | 57,27 | 57,67 | 0,14% | 78,00 |
| 28.11.2024 | 57,42 | 57,89 | 57,37 | 57,59 | 0,59% | 278,00 |
| 27.11.2024 | 57,74 | 57,99 | 57,11 | 57,25 | -0,92% | 329,00 |
| 26.11.2024 | 57,06 | 57,99 | 56,84 | 57,78 | 0,59% | 715,00 |
| 25.11.2024 | 56,82 | 57,69 | 56,23 | 57,44 | 0,84% | 1.052,00 |
| 22.11.2024 | 55,82 | 57,20 | 55,77 | 56,96 | 1,87% | 1.657,00 |
| 21.11.2024 | 54,73 | 56,06 | 54,51 | 55,92 | 2,27% | 3.101,00 |
| 20.11.2024 | 54,99 | 55,29 | 54,35 | 54,68 | -0,40% | 598,00 |
| 19.11.2024 | 54,85 | 55,15 | 54,38 | 54,90 | 0,13% | 268,00 |
| 18.11.2024 | 55,41 | 55,48 | 54,55 | 54,83 | -0,60% | 519,00 |
| 15.11.2024 | 55,46 | 56,17 | 54,96 | 55,16 | -1,84% | 281,00 |
| 14.11.2024 | 56,42 | 57,10 | 56,15 | 56,19 | -0,41% | 804,00 |
| 13.11.2024 | 56,07 | 56,50 | 55,75 | 56,42 | 0,34% | 732,00 |
| 12.11.2024 | 55,99 | 56,82 | 55,70 | 56,23 | 0,40% | 1.069,00 |
| 11.11.2024 | 55,96 | 56,69 | 55,33 | 56,01 | 0,35% | 931,00 |
| 08.11.2024 | 55,03 | 56,22 | 54,75 | 55,81 | 1,50% | 640,00 |
| 07.11.2024 | 55,72 | 55,99 | 54,97 | 54,99 | -1,26% | 925,00 |
| 06.11.2024 | 53,50 | 55,95 | 52,50 | 55,69 | 5,94% | 1.673,00 |
| 05.11.2024 | 51,79 | 52,60 | 51,41 | 52,57 | 1,60% | 206,00 |
| 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 |