51,560€
-0,44%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 51,89 | 51,94 | 50,63 | 51,33 | -1,16% | 276,00 |
| 24.09.2026 | 50,58 | 52,45 | 50,17 | 51,94 | 1,08% | 75,00 |
| 23.09.2026 | 51,33 | 52,12 | 51,03 | 51,38 | -0,25% | 218,00 |
| 22.09.2026 | 52,41 | 52,50 | 51,47 | 51,51 | -0,83% | 61,00 |
| 21.09.2026 | 52,50 | 52,92 | 51,79 | 51,94 | -1,23% | 1.437,00 |
| 18.09.2026 | 52,72 | 53,17 | 52,54 | 52,59 | -0,87% | 158,00 |
| 17.09.2026 | 53,67 | 53,88 | 52,82 | 53,05 | -0,63% | 332,00 |
| 16.09.2026 | 54,03 | 54,26 | 53,07 | 53,38 | -1,12% | 64,00 |
| 15.09.2026 | 52,67 | 54,18 | 52,26 | 53,99 | 2,76% | 188,00 |
| 14.09.2026 | 50,44 | 52,85 | 50,44 | 52,54 | 3,75% | 926,00 |
| 11.09.2026 | 49,53 | 51,19 | 47,09 | 50,64 | 3,58% | 2.158,00 |
| 10.09.2026 | 48,80 | 49,35 | 48,58 | 48,89 | 0,48% | 366,00 |
| 09.09.2026 | 49,17 | 49,41 | 48,47 | 48,65 | -1,03% | 2.601,00 |
| 08.09.2026 | 50,20 | 50,55 | 48,79 | 49,16 | -2,53% | 143,00 |
| 07.09.2026 | 50,23 | 50,51 | 50,20 | 50,43 | -0,53% | 38,00 |
| 04.09.2026 | 50,29 | 50,70 | 50,00 | 50,70 | 0,88% | 121,00 |
| 03.09.2026 | 50,27 | 50,81 | 49,66 | 50,26 | -0,34% | 427,00 |
| 02.09.2026 | 50,02 | 50,50 | 49,63 | 50,43 | 0,49% | 31,00 |
| 01.09.2026 | 49,62 | 50,87 | 48,82 | 50,19 | 1,48% | 1.321,00 |
| 31.08.2026 | 49,69 | 50,16 | 49,32 | 49,46 | -0,73% | 338,00 |
| 28.08.2026 | 48,99 | 50,00 | 48,79 | 49,82 | 1,57% | 416,00 |
| 27.08.2026 | 49,96 | 50,57 | 49,05 | 49,05 | -2,47% | 881,00 |
| 26.08.2026 | 50,08 | 50,52 | 49,82 | 50,29 | 0,82% | 33,00 |
| 25.08.2026 | 50,73 | 50,81 | 49,77 | 49,88 | -1,05% | 46,00 |
| 24.08.2026 | 49,43 | 50,60 | 49,14 | 50,41 | 1,88% | 839,00 |
| 21.08.2026 | 48,16 | 49,61 | 47,76 | 49,48 | 2,35% | 168,00 |
| 20.08.2026 | 48,25 | 48,51 | 46,85 | 48,35 | 0,02% | 1.540,00 |
| 19.08.2026 | 48,60 | 49,45 | 48,25 | 48,34 | -1,79% | 495,00 |
| 18.08.2026 | 48,45 | 49,53 | 48,23 | 49,22 | 1,49% | 1.193,00 |
| 17.08.2026 | 48,98 | 49,08 | 48,02 | 48,50 | -1,89% | 368,00 |
| 14.08.2026 | 48,99 | 49,43 | 48,88 | 49,43 | -0,54% | 349,00 |
| 13.08.2026 | 48,68 | 49,89 | 48,64 | 49,70 | 2,04% | 642,00 |
| 12.08.2026 | 48,46 | 48,97 | 47,82 | 48,71 | -0,59% | 606,00 |
| 11.08.2026 | 48,89 | 49,32 | 48,57 | 48,99 | 0,40% | 639,00 |
| 10.08.2026 | 49,09 | 49,37 | 48,71 | 48,80 | -0,24% | 500,00 |
| 07.08.2026 | 49,67 | 50,09 | 48,63 | 48,91 | -1,82% | 439,00 |
| 06.08.2026 | 49,36 | 49,90 | 48,68 | 49,82 | 1,74% | 442,00 |
| 05.08.2026 | 50,27 | 50,55 | 48,93 | 48,97 | -2,59% | 1.135,00 |
| 04.08.2026 | 50,72 | 51,00 | 49,43 | 50,27 | -0,34% | 1.555,00 |
| 03.08.2026 | 50,34 | 51,05 | 49,68 | 50,44 | 0,73% | 1.517,00 |
| 31.07.2026 | 50,70 | 50,79 | 49,53 | 50,07 | 0,20% | 591,00 |
| 30.07.2026 | 52,29 | 52,75 | 49,80 | 49,97 | -3,91% | 877,00 |
| 29.07.2026 | 52,06 | 53,11 | 51,85 | 52,01 | 0,10% | 17,00 |
| 28.07.2026 | 51,02 | 53,36 | 51,00 | 51,96 | 1,41% | 1.409,00 |
| 27.07.2026 | 49,67 | 51,49 | 49,07 | 51,24 | 2,77% | 614,00 |
| 24.07.2026 | 48,87 | 49,88 | 48,80 | 49,86 | 1,89% | 213,00 |
| 23.07.2026 | 50,26 | 51,01 | 48,23 | 48,93 | -2,51% | 1.601,00 |
| 22.07.2026 | 50,59 | 51,44 | 50,15 | 50,19 | -0,19% | 619,00 |
| 21.07.2026 | 51,28 | 51,54 | 50,06 | 50,29 | -1,67% | 170,00 |
| 20.07.2026 | 51,34 | 51,75 | 50,70 | 51,14 | -0,72% | 121,00 |
| 17.07.2026 | 51,35 | 52,75 | 51,08 | 51,51 | 0,58% | 1.706,00 |
| 16.07.2026 | 49,15 | 51,22 | 49,15 | 51,22 | 2,96% | 165,00 |
| 15.07.2026 | 51,40 | 51,67 | 49,65 | 49,75 | -3,04% | 886,00 |
| 14.07.2026 | 52,00 | 52,25 | 51,14 | 51,31 | -2,01% | 284,00 |
| 13.07.2026 | 53,40 | 53,77 | 51,95 | 52,36 | -1,44% | 1.211,00 |
| 10.07.2026 | 52,33 | 53,64 | 51,95 | 53,13 | 1,62% | 294,00 |
| 09.07.2026 | 52,05 | 52,28 | 51,50 | 52,28 | 0,95% | 108,00 |
| 08.07.2026 | 51,15 | 52,64 | 50,90 | 51,79 | 1,11% | 185,00 |
| 07.07.2026 | 50,28 | 52,51 | 50,28 | 51,22 | 0,93% | 1.009,00 |
| 06.07.2026 | 51,00 | 51,13 | 50,10 | 50,75 | -0,26% | 318,00 |
| 03.07.2026 | 50,97 | 51,25 | 50,49 | 50,88 | 0,36% | 78,00 |
| 02.07.2026 | 49,39 | 50,71 | 49,15 | 50,70 | 3,83% | 678,00 |
| 01.07.2026 | 48,56 | 49,09 | 46,63 | 48,83 | 0,52% | 1.892,00 |
| 30.06.2026 | 49,19 | 49,50 | 48,13 | 48,58 | -1,14% | 720,00 |
| 29.06.2026 | 50,93 | 51,00 | 49,04 | 49,14 | -2,98% | 535,00 |
| 26.06.2026 | 50,66 | 51,66 | 50,30 | 50,65 | -0,87% | 422,00 |
| 25.06.2026 | 51,46 | 52,28 | 50,69 | 51,09 | -0,86% | 1.061,00 |
| 24.06.2026 | 50,17 | 51,56 | 49,89 | 51,54 | 2,45% | 725,00 |
| 23.06.2026 | 48,51 | 50,53 | 48,51 | 50,31 | 2,56% | 1.003,00 |
| 22.06.2026 | 50,02 | 50,38 | 48,88 | 49,05 | -1,70% | 1.116,00 |
| 19.06.2026 | 49,63 | 50,14 | 49,10 | 49,90 | 1,02% | 1.207,00 |
| 18.06.2026 | 53,90 | 55,04 | 48,55 | 49,40 | -6,99% | 1.119,00 |
| 17.06.2026 | 55,08 | 55,46 | 53,08 | 53,11 | -4,50% | 12,00 |
| 16.06.2026 | 55,47 | 55,63 | 54,28 | 55,61 | 0,72% | 304,00 |
| 15.06.2026 | 55,66 | 56,11 | 54,91 | 55,21 | -1,06% | 336,00 |
| 12.06.2026 | 55,50 | 55,96 | 55,20 | 55,80 | 0,79% | 25,00 |
| 11.06.2026 | 56,00 | 56,44 | 55,14 | 55,36 | -0,23% | - |
| 10.06.2026 | 54,49 | 55,79 | 54,34 | 55,49 | 2,17% | 184,00 |
| 09.06.2026 | 54,59 | 54,66 | 53,69 | 54,31 | -0,67% | - |
| 08.06.2026 | 54,94 | 55,40 | 54,15 | 54,67 | -1,36% | 17,00 |
| 05.06.2026 | 53,58 | 55,52 | 53,47 | 55,43 | 3,67% | 186,00 |
| 04.06.2026 | 52,78 | 53,90 | 52,76 | 53,47 | 0,97% | 55,00 |
| 03.06.2026 | 52,91 | 53,33 | 52,58 | 52,95 | -0,42% | 399,00 |
| 02.06.2026 | 52,70 | 53,34 | 52,39 | 53,18 | 0,28% | 342,00 |
| 01.06.2026 | 53,38 | 54,16 | 52,78 | 53,03 | -0,68% | 136,00 |
| 29.05.2026 | 54,79 | 54,98 | 52,90 | 53,39 | -2,37% | 911,00 |
| 28.05.2026 | 55,76 | 56,28 | 54,69 | 54,69 | -1,75% | 117,00 |
| 27.05.2026 | 55,64 | 56,48 | 54,97 | 55,66 | 0,08% | 768,00 |
| 26.05.2026 | 58,18 | 58,23 | 55,58 | 55,62 | -4,64% | 355,00 |
| 25.05.2026 | 58,22 | 58,63 | 57,95 | 58,32 | 1,05% | 202,00 |
| 22.05.2026 | 57,86 | 58,02 | 57,24 | 57,72 | -0,47% | 5,00 |
| 21.05.2026 | 59,05 | 59,20 | 56,19 | 57,99 | -1,60% | 10,00 |
| 20.05.2026 | 60,85 | 61,00 | 58,92 | 58,93 | -3,20% | 17,00 |
| 19.05.2026 | 58,55 | 61,81 | 58,49 | 60,88 | 4,34% | 923,00 |
| 18.05.2026 | 56,04 | 58,35 | 56,04 | 58,35 | 2,68% | 499,00 |
| 15.05.2026 | 57,50 | 58,02 | 56,24 | 56,82 | -0,42% | 355,00 |
| 14.05.2026 | 56,74 | 57,19 | 56,39 | 57,06 | 0,60% | 9,00 |
| 13.05.2026 | 55,09 | 56,75 | 54,83 | 56,72 | 2,97% | 1.440,00 |
| 12.05.2026 | 55,04 | 55,53 | 54,03 | 55,09 | 0,25% | 539,00 |
| 11.05.2026 | 55,85 | 56,18 | 54,74 | 54,95 | -2,29% | 3,00 |