63,130€
-0,02%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 63,07 | 63,15 | 62,76 | 63,15 | 0,01% | 15,00 |
| 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 |
| 25.02.2025 | 61,99 | 63,10 | 61,59 | 62,20 | 0,41% | 138,00 |
| 24.02.2025 | 62,23 | 62,65 | 61,02 | 61,94 | -0,38% | 927,00 |
| 21.02.2025 | 61,42 | 62,48 | 60,64 | 62,18 | 1,44% | 200,00 |
| 20.02.2025 | 62,67 | 63,00 | 61,09 | 61,30 | -2,33% | 339,00 |
| 19.02.2025 | 62,47 | 63,01 | 61,75 | 62,76 | 0,34% | 404,00 |
| 18.02.2025 | 63,02 | 63,26 | 62,12 | 62,54 | -0,56% | 2.682,00 |
| 17.02.2025 | 62,60 | 63,26 | 62,24 | 62,90 | 1,21% | 1.916,00 |
| 14.02.2025 | 62,75 | 62,84 | 61,99 | 62,14 | -1,01% | 452,00 |
| 13.02.2025 | 63,20 | 63,79 | 62,75 | 62,78 | -0,83% | 968,00 |
| 12.02.2025 | 62,79 | 63,36 | 62,23 | 63,30 | 0,89% | 1.579,00 |
| 11.02.2025 | 63,20 | 63,52 | 62,66 | 62,74 | -0,90% | 312,00 |
| 10.02.2025 | 62,93 | 63,61 | 62,55 | 63,31 | 0,57% | 906,00 |
| 07.02.2025 | 62,51 | 63,59 | 62,03 | 62,95 | 0,84% | 1.603,00 |
| 06.02.2025 | 62,70 | 63,88 | 62,42 | 62,43 | -0,71% | 704,00 |
| 05.02.2025 | 61,40 | 63,07 | 61,01 | 62,87 | 1,94% | 412,00 |
| 04.02.2025 | 61,03 | 62,66 | 60,79 | 61,68 | 0,28% | 1.031,00 |
| 03.02.2025 | 59,30 | 62,25 | 58,86 | 61,51 | 3,46% | 776,00 |
| 31.01.2025 | 58,51 | 59,71 | 58,44 | 59,45 | 1,29% | 184,00 |
| 30.01.2025 | 58,73 | 59,24 | 58,36 | 58,69 | -0,03% | 654,00 |
| 29.01.2025 | 57,84 | 59,26 | 57,82 | 58,71 | 1,29% | 1.177,00 |
| 28.01.2025 | 57,50 | 58,81 | 57,49 | 57,96 | 0,55% | 797,00 |
| 27.01.2025 | 55,81 | 57,71 | 55,07 | 57,65 | 3,10% | 1.131,00 |
| 24.01.2025 | 55,98 | 56,32 | 55,61 | 55,91 | -0,50% | 437,00 |
| 23.01.2025 | 56,27 | 56,83 | 55,96 | 56,19 | -0,43% | 919,00 |
| 22.01.2025 | 56,74 | 57,14 | 56,24 | 56,43 | -0,37% | 290,00 |
| 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 |