58,365€
-3,69%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 59,62 | 59,79 | 58,04 | 58,37 | -3,68% | - |
| 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% | - |
| 06.11.2024 | 53,48 | 55,74 | 53,14 | 55,74 | 8,40% | 241,00 |
| 05.11.2024 | 51,42 | 51,42 | 51,42 | 51,42 | -1,59% | - |
| 04.11.2024 | 51,65 | 52,25 | 51,65 | 52,25 | 2,41% | 30,00 |
| 01.11.2024 | 51,02 | 51,02 | 51,02 | 51,02 | -0,04% | - |
| 31.10.2024 | 51,04 | 51,04 | 51,04 | 51,04 | -0,80% | - |
| 30.10.2024 | 51,45 | 51,45 | 51,45 | 51,45 | -2,02% | - |
| 29.10.2024 | 52,51 | 52,51 | 52,51 | 52,51 | -0,61% | - |
| 28.10.2024 | 52,83 | 52,83 | 52,83 | 52,83 | -1,07% | - |
| 25.10.2024 | 52,41 | 53,40 | 52,41 | 53,40 | 0,41% | 98,00 |
| 24.10.2024 | 53,18 | 53,18 | 53,18 | 53,18 | 2,41% | - |
| 23.10.2024 | 51,93 | 51,93 | 51,93 | 51,93 | 0,35% | - |
| 22.10.2024 | 51,75 | 51,75 | 51,75 | 51,75 | -0,04% | - |
| 21.10.2024 | 51,77 | 51,77 | 51,77 | 51,77 | -1,35% | - |
| 18.10.2024 | 51,88 | 52,48 | 51,88 | 52,48 | -0,23% | 150,00 |
| 17.10.2024 | 51,88 | 52,60 | 51,88 | 52,60 | 2,59% | 80,00 |
| 16.10.2024 | 51,27 | 51,27 | 51,27 | 51,27 | 1,56% | - |
| 15.10.2024 | 50,46 | 50,48 | 50,46 | 50,48 | -0,14% | 100,00 |
| 14.10.2024 | 50,36 | 50,55 | 50,36 | 50,55 | -0,20% | 20,00 |
| 11.10.2024 | 50,17 | 50,65 | 50,13 | 50,65 | -0,59% | 300,00 |
| 10.10.2024 | 50,98 | 51,61 | 50,95 | 50,95 | -0,57% | 80,00 |
| 09.10.2024 | 50,68 | 51,24 | 50,68 | 51,24 | 1,18% | 50,00 |
| 08.10.2024 | 50,64 | 50,64 | 50,64 | 50,64 | 0,04% | - |
| 07.10.2024 | 50,62 | 50,62 | 50,62 | 50,62 | 0,90% | - |
| 04.10.2024 | 50,17 | 50,17 | 50,17 | 50,17 | -0,63% | - |
| 03.10.2024 | 50,49 | 50,49 | 50,49 | 50,49 | -0,73% | - |
| 02.10.2024 | 50,86 | 50,86 | 50,86 | 50,86 | -0,47% | - |
| 01.10.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 1,59% | - |
| 30.09.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -0,81% | - |
| 27.09.2024 | 49,43 | 50,71 | 49,43 | 50,71 | 0,40% | 100,00 |
| 26.09.2024 | 50,51 | 50,51 | 50,51 | 50,51 | 0,18% | - |
| 25.09.2024 | 49,66 | 50,42 | 49,66 | 50,42 | 0,36% | 100,00 |
| 24.09.2024 | 50,24 | 50,24 | 50,24 | 50,24 | 1,77% | - |
| 23.09.2024 | 49,37 | 49,37 | 49,37 | 49,37 | 0,13% | - |
| 20.09.2024 | 48,78 | 49,30 | 48,78 | 49,30 | 0,49% | 100,00 |
| 19.09.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -0,38% | - |
| 18.09.2024 | 49,25 | 49,25 | 49,25 | 49,25 | -1,84% | - |
| 17.09.2024 | 50,17 | 50,17 | 50,17 | 50,17 | 0,18% | - |
| 16.09.2024 | 50,08 | 50,08 | 50,08 | 50,08 | -0,54% | - |
| 13.09.2024 | 49,51 | 50,35 | 49,51 | 50,35 | 1,58% | 600,00 |
| 12.09.2024 | 46,60 | 49,57 | 46,60 | 49,57 | 4,99% | 318,00 |
| 11.09.2024 | 47,42 | 47,42 | 47,21 | 47,21 | 0,64% | 145,00 |
| 10.09.2024 | 46,91 | 46,91 | 46,91 | 46,91 | -0,29% | - |
| 09.09.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -1,47% | - |
| 06.09.2024 | 47,75 | 47,75 | 47,75 | 47,75 | -0,19% | - |
| 05.09.2024 | 47,86 | 47,86 | 47,84 | 47,84 | -1,67% | 73,00 |
| 04.09.2024 | 48,11 | 48,65 | 48,11 | 48,65 | 1,83% | 46,00 |
| 03.09.2024 | 47,77 | 47,77 | 47,77 | 47,77 | -0,06% | - |
| 02.09.2024 | 47,82 | 47,82 | 47,80 | 47,80 | 1,37% | - |
| 30.08.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -1,06% | - |
| 29.08.2024 | 47,66 | 47,66 | 47,66 | 47,66 | 0,19% | - |
| 28.08.2024 | 47,04 | 47,57 | 47,04 | 47,57 | 0,85% | 450,00 |
| 27.08.2024 | 46,96 | 47,17 | 46,96 | 47,17 | 2,15% | 20,00 |
| 26.08.2024 | 46,18 | 46,18 | 46,18 | 46,18 | -0,70% | - |
| 23.08.2024 | 46,75 | 46,75 | 46,50 | 46,50 | -0,76% | 100,00 |
| 22.08.2024 | 46,86 | 46,86 | 46,86 | 46,86 | -0,57% | - |
| 21.08.2024 | 46,56 | 47,18 | 46,56 | 47,13 | 0,03% | 221,00 |
| 20.08.2024 | 47,36 | 47,36 | 47,11 | 47,11 | -1,72% | 50,00 |
| 19.08.2024 | 47,86 | 47,94 | 47,86 | 47,94 | -0,88% | 50,00 |
| 16.08.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 2,01% | - |
| 15.08.2024 | 47,41 | 47,41 | 47,41 | 47,41 | -0,42% | - |
| 14.08.2024 | 47,62 | 47,62 | 47,56 | 47,61 | 0,50% | 100,00 |
| 13.08.2024 | 48,46 | 48,52 | 47,37 | 47,37 | -3,77% | 190,00 |