62,245€
-0,08%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 62,30 | 62,34 | 61,86 | 62,24 | -0,09% | 80,00 |
| 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 |
| 14.05.2025 | 60,34 | 60,65 | 58,87 | 59,35 | -1,49% | 446,00 |
| 13.05.2025 | 62,01 | 62,35 | 59,74 | 60,25 | -3,00% | 464,00 |
| 12.05.2025 | 64,74 | 66,13 | 60,93 | 62,12 | -2,74% | 3.260,00 |
| 09.05.2025 | 63,94 | 64,19 | 63,20 | 63,87 | -0,25% | 147,00 |
| 08.05.2025 | 64,39 | 64,73 | 63,63 | 64,03 | 0,02% | 470,00 |
| 07.05.2025 | 64,49 | 64,98 | 64,01 | 64,02 | -0,11% | 270,00 |
| 06.05.2025 | 64,25 | 64,76 | 63,89 | 64,09 | -0,50% | 360,00 |
| 05.05.2025 | 63,19 | 64,67 | 62,86 | 64,41 | 1,15% | 275,00 |
| 02.05.2025 | 63,80 | 64,26 | 62,80 | 63,67 | -0,22% | 941,00 |
| 30.04.2025 | 62,63 | 64,00 | 62,42 | 63,81 | 1,67% | 2.692,00 |
| 29.04.2025 | 61,84 | 62,86 | 61,08 | 62,76 | 1,83% | 436,00 |
| 28.04.2025 | 61,27 | 62,25 | 61,19 | 61,63 | -0,06% | 247,00 |
| 25.04.2025 | 63,37 | 63,37 | 60,87 | 61,67 | -1,57% | 1.209,00 |
| 24.04.2025 | 63,22 | 63,61 | 62,46 | 62,66 | -1,39% | 259,00 |
| 23.04.2025 | 64,85 | 64,86 | 62,48 | 63,54 | -0,56% | 929,00 |
| 22.04.2025 | 62,56 | 64,15 | 62,28 | 63,89 | 1,98% | 1.144,00 |
| 17.04.2025 | 61,23 | 63,03 | 60,12 | 62,65 | 3,31% | 407,00 |
| 16.04.2025 | 59,43 | 61,20 | 59,35 | 60,64 | 0,41% | 527,00 |
| 15.04.2025 | 60,74 | 61,47 | 60,25 | 60,40 | -0,75% | 92,00 |
| 14.04.2025 | 60,22 | 61,12 | 59,95 | 60,85 | 1,13% | 713,00 |
| 11.04.2025 | 60,74 | 60,99 | 58,88 | 60,17 | -0,76% | 445,00 |
| 10.04.2025 | 60,40 | 61,04 | 59,04 | 60,63 | 0,72% | 618,00 |
| 09.04.2025 | 58,89 | 63,38 | 58,53 | 60,20 | -0,59% | 669,00 |
| 08.04.2025 | 61,60 | 62,24 | 59,79 | 60,56 | -0,64% | 785,00 |
| 07.04.2025 | 59,62 | 61,67 | 58,44 | 60,95 | -0,42% | 3.651,00 |
| 04.04.2025 | 63,62 | 65,23 | 61,21 | 61,21 | -4,45% | 4.973,00 |
| 03.04.2025 | 60,92 | 64,27 | 59,66 | 64,06 | 3,33% | 1.630,00 |
| 02.04.2025 | 63,07 | 63,41 | 61,72 | 61,99 | -1,82% | 20,00 |
| 01.04.2025 | 62,41 | 63,19 | 61,84 | 63,14 | 0,77% | 343,00 |
| 31.03.2025 | 61,57 | 63,15 | 61,29 | 62,66 | 1,66% | 795,00 |
| 28.03.2025 | 61,28 | 61,89 | 60,84 | 61,64 | 0,60% | 312,00 |
| 27.03.2025 | 61,62 | 61,98 | 61,27 | 61,27 | -0,24% | 18,00 |
| 26.03.2025 | 59,59 | 61,59 | 59,43 | 61,42 | 3,02% | 1,00 |
| 25.03.2025 | 60,53 | 60,70 | 59,46 | 59,62 | -1,50% | 822,00 |
| 24.03.2025 | 60,75 | 61,00 | 59,94 | 60,53 | 0,18% | 790,00 |
| 21.03.2025 | 59,73 | 60,57 | 59,27 | 60,42 | 1,22% | 178,00 |
| 20.03.2025 | 60,24 | 60,78 | 59,51 | 59,69 | -0,63% | 61,00 |
| 19.03.2025 | 60,42 | 60,92 | 60,02 | 60,07 | -0,12% | 1.518,00 |
| 18.03.2025 | 60,72 | 61,53 | 60,00 | 60,15 | -1,09% | 1.116,00 |
| 17.03.2025 | 59,59 | 61,06 | 59,24 | 60,81 | 1,63% | 487,00 |
| 14.03.2025 | 61,21 | 61,25 | 59,27 | 59,83 | -1,82% | 521,00 |
| 13.03.2025 | 59,72 | 61,57 | 59,50 | 60,94 | 2,03% | 76,00 |
| 12.03.2025 | 61,01 | 61,40 | 59,65 | 59,73 | -1,58% | 1.171,00 |
| 11.03.2025 | 62,44 | 62,49 | 60,69 | 60,69 | -2,67% | 1.312,00 |
| 10.03.2025 | 61,61 | 63,23 | 61,22 | 62,35 | 1,24% | 2.648,00 |
| 07.03.2025 | 58,97 | 62,37 | 58,07 | 61,59 | 4,05% | 46,00 |
| 06.03.2025 | 57,10 | 60,80 | 55,89 | 59,19 | 2,20% | 2.009,00 |
| 05.03.2025 | 59,77 | 59,77 | 57,64 | 57,92 | -2,83% | 1.001,00 |
| 04.03.2025 | 60,06 | 60,90 | 59,31 | 59,60 | -0,48% | 853,00 |
| 03.03.2025 | 62,35 | 62,86 | 59,02 | 59,89 | -4,10% | 2.739,00 |
| 28.02.2025 | 61,13 | 62,51 | 61,13 | 62,45 | 1,69% | 298,00 |
| 27.02.2025 | 61,04 | 62,18 | 60,93 | 61,41 | 1,12% | 455,00 |
| 26.02.2025 | 62,52 | 62,79 | 60,73 | 60,73 | -2,36% | 402,00 |