63,060€
1,19%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 63,04 | 63,14 | 62,67 | 63,13 | 1,30% | - |
| 01.04.2025 | 62,32 | 62,32 | 62,32 | 62,32 | -0,92% | - |
| 31.03.2025 | 61,20 | 63,00 | 61,20 | 62,90 | 3,10% | 530,00 |
| 28.03.2025 | 61,01 | 61,01 | 61,01 | 61,01 | -0,38% | - |
| 27.03.2025 | 61,24 | 61,24 | 61,24 | 61,24 | 2,15% | - |
| 26.03.2025 | 59,38 | 59,95 | 59,38 | 59,95 | -0,63% | 100,00 |
| 25.03.2025 | 60,33 | 60,33 | 60,33 | 60,33 | 0,25% | - |
| 24.03.2025 | 60,18 | 60,18 | 60,18 | 60,18 | 1,14% | - |
| 21.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,60% | - |
| 20.03.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -1,64% | - |
| 19.03.2025 | 60,18 | 60,86 | 60,18 | 60,86 | 0,60% | 50,00 |
| 18.03.2025 | 60,52 | 60,52 | 60,50 | 60,50 | 1,82% | 120,00 |
| 17.03.2025 | 59,42 | 59,42 | 59,42 | 59,42 | -2,19% | - |
| 14.03.2025 | 60,75 | 60,75 | 60,75 | 60,75 | 2,22% | - |
| 13.03.2025 | 59,43 | 59,43 | 59,43 | 59,43 | -2,17% | - |
| 12.03.2025 | 60,85 | 60,85 | 60,75 | 60,75 | -2,03% | 100,00 |
| 11.03.2025 | 62,01 | 62,01 | 62,01 | 62,01 | 0,31% | - |
| 10.03.2025 | 61,43 | 61,82 | 61,15 | 61,82 | 5,68% | 60,00 |
| 07.03.2025 | 58,59 | 58,59 | 58,50 | 58,50 | -1,27% | 1.020,00 |
| 06.03.2025 | 57,04 | 59,25 | 57,04 | 59,25 | 0,27% | 280,00 |
| 05.03.2025 | 59,47 | 59,47 | 59,09 | 59,09 | -0,66% | 50,00 |
| 04.03.2025 | 59,63 | 59,63 | 59,48 | 59,48 | -4,08% | 40,00 |
| 03.03.2025 | 62,01 | 62,01 | 62,01 | 62,01 | -0,03% | - |
| 28.02.2025 | 61,21 | 62,03 | 61,21 | 62,03 | 2,39% | 255,00 |
| 27.02.2025 | 60,58 | 60,58 | 60,58 | 60,58 | -2,27% | - |
| 26.02.2025 | 61,99 | 61,99 | 61,99 | 61,99 | 0,49% | - |
| 25.02.2025 | 61,69 | 61,69 | 61,69 | 61,69 | -0,68% | - |
| 24.02.2025 | 61,61 | 62,11 | 61,61 | 62,11 | 1,72% | 91,00 |
| 21.02.2025 | 61,06 | 61,06 | 61,06 | 61,06 | -1,91% | - |
| 20.02.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -0,65% | - |
| 19.02.2025 | 62,06 | 62,66 | 62,06 | 62,66 | 0,77% | 5,00 |
| 18.02.2025 | 62,18 | 62,18 | 62,18 | 62,18 | -0,11% | - |
| 17.02.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -0,32% | - |
| 14.02.2025 | 62,45 | 62,45 | 62,45 | 62,45 | -1,19% | - |
| 13.02.2025 | 62,69 | 63,39 | 62,69 | 63,20 | 1,49% | 81,00 |
| 12.02.2025 | 62,42 | 62,42 | 62,27 | 62,27 | -2,03% | 2.000,00 |
| 11.02.2025 | 63,02 | 63,56 | 63,02 | 63,56 | 1,52% | 200,00 |
| 10.02.2025 | 62,61 | 62,61 | 62,61 | 62,61 | 0,69% | - |
| 07.02.2025 | 62,18 | 62,18 | 62,18 | 62,18 | -2,11% | - |
| 06.02.2025 | 62,73 | 63,52 | 62,73 | 63,52 | 3,94% | 20,00 |
| 05.02.2025 | 61,25 | 61,25 | 61,11 | 61,11 | -1,44% | 90,00 |
| 04.02.2025 | 61,08 | 62,00 | 61,08 | 62,00 | 4,78% | 25,00 |
| 03.02.2025 | 59,17 | 59,17 | 59,17 | 59,17 | 1,23% | - |
| 31.01.2025 | 58,45 | 58,45 | 58,45 | 58,45 | 0,17% | - |
| 30.01.2025 | 58,35 | 58,35 | 58,35 | 58,35 | -1,55% | - |
| 29.01.2025 | 57,56 | 59,27 | 57,56 | 59,27 | 2,86% | 150,00 |
| 28.01.2025 | 57,62 | 57,62 | 57,62 | 57,62 | 1,09% | - |
| 27.01.2025 | 55,68 | 57,00 | 55,68 | 57,00 | 2,39% | 50,00 |
| 24.01.2025 | 55,67 | 55,67 | 55,67 | 55,67 | -0,70% | - |
| 23.01.2025 | 56,29 | 56,29 | 56,06 | 56,06 | -0,73% | 300,00 |
| 22.01.2025 | 56,47 | 56,47 | 56,47 | 56,47 | 0,86% | - |
| 21.01.2025 | 55,99 | 55,99 | 55,99 | 55,99 | -0,48% | - |
| 20.01.2025 | 56,26 | 56,26 | 56,26 | 56,26 | -0,99% | - |
| 17.01.2025 | 56,82 | 56,82 | 56,82 | 56,82 | 0,09% | - |
| 16.01.2025 | 56,77 | 56,77 | 56,77 | 56,77 | -1,93% | - |
| 15.01.2025 | 57,89 | 57,89 | 57,89 | 57,89 | -0,82% | - |
| 14.01.2025 | 57,74 | 58,37 | 57,74 | 58,37 | 1,35% | 514,00 |
| 13.01.2025 | 57,59 | 57,59 | 57,59 | 57,59 | 0,26% | - |
| 10.01.2025 | 56,91 | 57,44 | 56,91 | 57,44 | -0,28% | 10,00 |
| 09.01.2025 | 56,79 | 57,63 | 56,79 | 57,60 | 1,23% | 100,00 |
| 08.01.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -1,81% | - |
| 07.01.2025 | 57,95 | 57,95 | 57,95 | 57,95 | -2,26% | - |
| 06.01.2025 | 59,29 | 59,29 | 59,29 | 59,29 | -2,16% | - |
| 03.01.2025 | 59,98 | 60,60 | 59,98 | 60,60 | 1,52% | 12,00 |
| 02.01.2025 | 58,81 | 59,69 | 58,81 | 59,69 | 0,74% | 265,00 |
| 30.12.2024 | 59,28 | 59,28 | 59,25 | 59,25 | -2,23% | 40,00 |
| 27.12.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 2,57% | 2,00 |
| 23.12.2024 | 59,08 | 59,08 | 59,08 | 59,08 | 0,72% | - |
| 20.12.2024 | 58,66 | 58,66 | 58,66 | 58,66 | 0,65% | - |
| 19.12.2024 | 58,28 | 58,28 | 58,28 | 58,28 | -0,80% | - |
| 18.12.2024 | 57,93 | 58,75 | 57,93 | 58,75 | 0,10% | 50,00 |
| 17.12.2024 | 58,69 | 58,69 | 58,69 | 58,69 | -0,15% | - |
| 16.12.2024 | 58,69 | 58,78 | 58,69 | 58,78 | -2,55% | 125,00 |
| 13.12.2024 | 60,17 | 60,32 | 60,17 | 60,32 | -0,45% | 50,00 |
| 12.12.2024 | 59,13 | 60,59 | 59,13 | 60,59 | 5,50% | 60,00 |
| 11.12.2024 | 57,43 | 57,43 | 57,43 | 57,43 | 5,65% | 5,00 |
| 10.12.2024 | 54,36 | 54,36 | 54,36 | 54,36 | -2,09% | - |
| 09.12.2024 | 55,82 | 55,82 | 55,52 | 55,52 | -2,80% | 924,00 |
| 06.12.2024 | 57,12 | 57,12 | 57,12 | 57,12 | 0,94% | - |
| 05.12.2024 | 56,59 | 56,59 | 56,59 | 56,59 | -0,42% | - |
| 04.12.2024 | 56,78 | 56,83 | 56,78 | 56,83 | -1,11% | 40,00 |
| 03.12.2024 | 57,00 | 57,47 | 57,00 | 57,47 | -0,64% | 175,00 |
| 02.12.2024 | 57,61 | 57,84 | 57,61 | 57,84 | 1,56% | 290,00 |
| 29.11.2024 | 56,95 | 56,95 | 56,95 | 56,95 | -0,25% | - |
| 28.11.2024 | 57,09 | 57,09 | 57,09 | 57,09 | -0,05% | - |
| 27.11.2024 | 58,04 | 58,04 | 57,12 | 57,12 | 0,39% | 24,00 |
| 26.11.2024 | 57,07 | 57,62 | 56,90 | 56,90 | -0,59% | 398,00 |
| 25.11.2024 | 56,35 | 57,24 | 56,35 | 57,24 | 1,17% | 251,00 |
| 22.11.2024 | 55,71 | 56,72 | 55,71 | 56,58 | 1,45% | 819,00 |
| 21.11.2024 | 54,58 | 55,79 | 54,35 | 55,77 | 2,57% | 45,00 |
| 20.11.2024 | 54,63 | 54,90 | 54,37 | 54,37 | -1,34% | 600,00 |
| 19.11.2024 | 54,62 | 55,11 | 54,62 | 55,11 | 0,51% | 19,00 |
| 18.11.2024 | 54,83 | 54,83 | 54,83 | 54,83 | -0,69% | - |
| 15.11.2024 | 55,21 | 55,21 | 55,21 | 55,21 | -1,73% | - |
| 14.11.2024 | 56,18 | 56,18 | 56,18 | 56,18 | -0,60% | - |
| 13.11.2024 | 55,90 | 56,52 | 55,90 | 56,52 | 0,04% | 50,00 |
| 12.11.2024 | 55,70 | 56,50 | 55,70 | 56,50 | 0,09% | 60,00 |
| 11.11.2024 | 56,16 | 56,64 | 56,16 | 56,45 | 3,12% | 389,00 |
| 08.11.2024 | 54,74 | 54,74 | 54,74 | 54,74 | -0,96% | 18,00 |
| 07.11.2024 | 55,30 | 55,30 | 55,27 | 55,27 | -0,84% | - |