53,085€
1,42%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |