56,835€
-0,43%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 56,61 | 56,71 | 55,81 | 56,23 | -0,27% | 1,00 |
| 07.05.2026 | 56,26 | 56,44 | 55,49 | 56,39 | 0,57% | 28,00 |
| 06.05.2026 | 57,17 | 57,35 | 55,40 | 56,07 | -2,30% | 265,00 |
| 05.05.2026 | 58,26 | 58,31 | 56,98 | 57,39 | 0,17% | 32,00 |
| 04.05.2026 | 57,89 | 58,21 | 57,20 | 57,29 | -1,10% | 12,00 |
| 30.04.2026 | 57,15 | 58,41 | 56,87 | 57,93 | 0,69% | 119,00 |
| 29.04.2026 | 57,34 | 57,66 | 56,38 | 57,53 | 1,35% | 776,00 |
| 28.04.2026 | 56,31 | 57,15 | 55,99 | 56,77 | 0,80% | 176,00 |
| 27.04.2026 | 57,57 | 57,57 | 56,31 | 56,32 | -1,63% | 11,00 |
| 24.04.2026 | 59,08 | 59,13 | 57,19 | 57,25 | -2,19% | 911,00 |
| 23.04.2026 | 57,82 | 58,70 | 57,51 | 58,53 | 0,93% | 45,00 |
| 22.04.2026 | 58,79 | 58,98 | 57,88 | 57,99 | -0,91% | 68,00 |
| 21.04.2026 | 57,72 | 58,65 | 57,39 | 58,53 | 1,69% | - |
| 20.04.2026 | 57,79 | 58,73 | 57,53 | 57,55 | 1,12% | 209,00 |
| 17.04.2026 | 57,67 | 57,70 | 55,53 | 56,92 | -0,48% | 254,00 |
| 16.04.2026 | 56,54 | 57,45 | 56,18 | 57,19 | 1,09% | 85,00 |
| 15.04.2026 | 56,91 | 57,29 | 56,09 | 56,58 | -1,12% | 97,00 |
| 14.04.2026 | 57,83 | 58,16 | 55,84 | 57,22 | -1,28% | 413,00 |
| 13.04.2026 | 57,94 | 58,30 | 57,61 | 57,96 | -0,22% | 105,00 |
| 10.04.2026 | 60,11 | 60,26 | 57,97 | 58,09 | -3,19% | 229,00 |
| 09.04.2026 | 60,76 | 61,31 | 59,95 | 60,00 | -0,01% | 126,00 |
| 08.04.2026 | 61,80 | 62,20 | 58,75 | 60,01 | -4,86% | 359,00 |
| 07.04.2026 | 63,70 | 63,82 | 62,93 | 63,07 | 0,69% | 17,00 |
| 02.04.2026 | 60,65 | 63,07 | 60,61 | 62,64 | 2,73% | 325,00 |
| 01.04.2026 | 62,63 | 63,11 | 60,10 | 60,98 | -2,55% | 338,00 |
| 31.03.2026 | 64,83 | 65,01 | 62,11 | 62,57 | -2,62% | 288,00 |
| 30.03.2026 | 63,38 | 64,95 | 62,70 | 64,26 | 0,50% | 1.042,00 |
| 27.03.2026 | 62,32 | 63,94 | 61,93 | 63,94 | 2,91% | 113,00 |
| 26.03.2026 | 60,94 | 62,31 | 60,49 | 62,13 | 1,93% | 1,00 |
| 25.03.2026 | 62,18 | 62,42 | 60,44 | 60,96 | -2,25% | 250,00 |
| 24.03.2026 | 62,71 | 63,46 | 62,27 | 62,36 | 0,33% | 1,00 |
| 23.03.2026 | 63,27 | 63,91 | 61,91 | 62,16 | -1,89% | 745,00 |
| 20.03.2026 | 63,69 | 64,09 | 63,28 | 63,36 | -0,85% | 6,00 |
| 19.03.2026 | 63,64 | 65,29 | 63,38 | 63,90 | 0,08% | 788,00 |
| 18.03.2026 | 64,15 | 64,54 | 63,18 | 63,85 | -1,53% | 238,00 |
| 17.03.2026 | 64,63 | 65,41 | 63,83 | 64,84 | 0,31% | 213,00 |
| 16.03.2026 | 66,26 | 66,59 | 64,64 | 64,64 | -2,44% | 165,00 |
| 13.03.2026 | 65,49 | 66,32 | 64,61 | 66,25 | 1,70% | 143,00 |
| 12.03.2026 | 62,15 | 66,37 | 61,85 | 65,14 | 4,54% | 1.212,00 |
| 11.03.2026 | 62,20 | 63,02 | 61,63 | 62,31 | -0,64% | 5,00 |
| 10.03.2026 | 63,15 | 63,48 | 61,72 | 62,71 | -2,50% | 106,00 |
| 09.03.2026 | 64,07 | 64,95 | 63,36 | 64,32 | -0,10% | 916,00 |
| 06.03.2026 | 61,18 | 64,38 | 60,82 | 64,38 | 4,31% | 791,00 |
| 05.03.2026 | 58,47 | 61,87 | 57,18 | 61,72 | 5,27% | 721,00 |
| 04.03.2026 | 58,87 | 59,30 | 57,80 | 58,63 | -1,48% | 869,00 |
| 03.03.2026 | 58,70 | 60,19 | 58,57 | 59,51 | 1,46% | 2.616,00 |
| 02.03.2026 | 57,39 | 59,11 | 57,25 | 58,66 | 1,78% | 767,00 |
| 27.02.2026 | 56,62 | 58,11 | 56,49 | 57,63 | 1,26% | 277,00 |
| 26.02.2026 | 57,10 | 57,38 | 56,33 | 56,92 | -0,66% | 3,00 |
| 25.02.2026 | 59,07 | 59,26 | 57,00 | 57,30 | -3,23% | 572,00 |
| 24.02.2026 | 58,04 | 59,21 | 57,32 | 59,21 | 2,56% | 565,00 |
| 23.02.2026 | 55,82 | 57,81 | 55,82 | 57,73 | 2,23% | 186,00 |
| 20.02.2026 | 57,62 | 57,94 | 56,20 | 56,47 | -1,92% | 143,00 |
| 19.02.2026 | 58,39 | 58,88 | 57,19 | 57,57 | -0,66% | 615,00 |
| 18.02.2026 | 58,84 | 59,27 | 57,91 | 57,96 | -1,91% | 535,00 |
| 17.02.2026 | 60,06 | 60,86 | 58,94 | 59,09 | -1,27% | 870,00 |
| 16.02.2026 | 59,81 | 60,45 | 59,73 | 59,85 | 0,36% | 489,00 |
| 13.02.2026 | 58,75 | 59,97 | 58,62 | 59,63 | 0,39% | 1.127,00 |
| 12.02.2026 | 58,04 | 59,71 | 57,56 | 59,40 | 2,63% | 510,00 |
| 11.02.2026 | 57,22 | 57,99 | 56,86 | 57,88 | 1,30% | 542,00 |
| 10.02.2026 | 58,89 | 59,00 | 56,72 | 57,13 | -3,20% | 430,00 |
| 09.02.2026 | 57,80 | 61,36 | 57,00 | 59,02 | 3,54% | 2.175,00 |
| 06.02.2026 | 56,49 | 57,20 | 55,97 | 57,00 | 1,26% | 1.326,00 |
| 05.02.2026 | 56,59 | 57,18 | 55,75 | 56,29 | -0,33% | 664,00 |
| 04.02.2026 | 54,42 | 57,18 | 54,21 | 56,48 | 3,98% | 126,00 |
| 03.02.2026 | 53,46 | 54,72 | 53,03 | 54,32 | 2,05% | 1.033,00 |
| 02.02.2026 | 52,56 | 53,82 | 52,25 | 53,23 | 1,01% | 1.318,00 |
| 30.01.2026 | 51,44 | 52,76 | 51,06 | 52,70 | 1,37% | 194,00 |
| 29.01.2026 | 51,57 | 52,60 | 51,08 | 51,99 | -0,11% | 157,00 |
| 28.01.2026 | 51,76 | 52,17 | 51,47 | 52,04 | 0,19% | 485,00 |
| 27.01.2026 | 53,63 | 54,00 | 51,01 | 51,94 | -2,94% | 376,00 |
| 26.01.2026 | 54,09 | 54,96 | 53,41 | 53,52 | -0,89% | 777,00 |
| 23.01.2026 | 53,37 | 54,05 | 52,98 | 54,00 | 1,73% | 514,00 |
| 22.01.2026 | 54,69 | 54,81 | 52,80 | 53,08 | -2,94% | 165,00 |
| 21.01.2026 | 53,94 | 55,00 | 53,73 | 54,69 | 1,34% | 74,00 |
| 20.01.2026 | 54,17 | 54,49 | 53,47 | 53,96 | 0,13% | 2,00 |
| 19.01.2026 | 53,91 | 53,93 | 53,83 | 53,89 | -1,71% | - |
| 16.01.2026 | 53,91 | 54,86 | 53,58 | 54,83 | 2,88% | - |
| 15.01.2026 | 53,63 | 53,73 | 52,63 | 53,29 | -0,67% | - |
| 14.01.2026 | 52,59 | 53,84 | 51,98 | 53,65 | 2,09% | 5.233,00 |
| 13.01.2026 | 52,37 | 52,59 | 51,52 | 52,55 | 0,68% | 21.898,00 |
| 12.01.2026 | 50,75 | 52,21 | 50,67 | 52,20 | 2,10% | 198,00 |
| 09.01.2026 | 51,33 | 51,54 | 50,55 | 51,12 | -1,24% | 1.215,00 |
| 08.01.2026 | 50,60 | 52,07 | 50,33 | 51,76 | 2,39% | 847,00 |
| 07.01.2026 | 52,82 | 53,25 | 50,54 | 50,55 | -4,69% | 386,00 |
| 06.01.2026 | 52,61 | 53,29 | 52,57 | 53,04 | 0,82% | 254,00 |
| 05.01.2026 | 53,62 | 53,95 | 51,94 | 52,61 | -2,05% | 186,00 |
| 02.01.2026 | 53,19 | 53,71 | 52,95 | 53,71 | 0,87% | 786,00 |
| 30.12.2025 | 53,24 | 53,48 | 53,04 | 53,25 | -0,32% | 45,00 |
| 29.12.2025 | 53,74 | 53,82 | 53,34 | 53,42 | 1,13% | 647,00 |
| 23.12.2025 | 52,77 | 53,24 | 52,51 | 52,82 | -0,09% | 492,00 |
| 22.12.2025 | 53,35 | 53,49 | 52,62 | 52,87 | -0,64% | 710,00 |
| 19.12.2025 | 53,45 | 54,07 | 53,15 | 53,21 | -0,64% | 1.293,00 |
| 18.12.2025 | 54,20 | 54,23 | 53,55 | 53,56 | -1,50% | 50,00 |
| 17.12.2025 | 53,09 | 54,41 | 53,04 | 54,37 | 2,66% | 2.021,00 |