55,820€
-1,19%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 55,58 | 55,58 | 55,54 | 55,54 | -1,68% | 45,00 |
| 18.09.2025 | 56,49 | 56,49 | 56,49 | 56,49 | 0,12% | - |
| 17.09.2025 | 56,42 | 56,42 | 56,42 | 56,42 | -1,10% | - |
| 16.09.2025 | 57,05 | 57,05 | 57,05 | 57,05 | -1,40% | - |
| 15.09.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 1,26% | - |
| 12.09.2025 | 57,14 | 57,14 | 57,14 | 57,14 | -0,90% | - |
| 11.09.2025 | 58,11 | 59,34 | 56,40 | 57,66 | 0,14% | - |
| 10.09.2025 | 57,58 | 57,58 | 57,58 | 57,58 | 0,10% | - |
| 09.09.2025 | 57,75 | 57,97 | 56,91 | 57,52 | 0,10% | - |
| 08.09.2025 | 57,58 | 58,36 | 57,32 | 57,47 | -0,22% | 12,00 |
| 05.09.2025 | 57,91 | 57,91 | 57,59 | 57,59 | -1,03% | 26,00 |
| 04.09.2025 | 58,19 | 58,19 | 58,19 | 58,19 | 0,33% | - |
| 03.09.2025 | 58,78 | 58,78 | 58,00 | 58,00 | 0,35% | 70,00 |
| 02.09.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,26% | - |
| 01.09.2025 | 57,51 | 57,65 | 57,51 | 57,65 | 0,30% | 160,00 |
| 29.08.2025 | 57,48 | 57,48 | 57,48 | 57,48 | -1,19% | - |
| 28.08.2025 | 58,17 | 58,17 | 58,17 | 58,17 | -1,57% | - |
| 27.08.2025 | 59,17 | 59,17 | 59,10 | 59,10 | -1,40% | 5,00 |
| 26.08.2025 | 59,94 | 59,94 | 59,94 | 59,94 | 1,23% | - |
| 25.08.2025 | 59,21 | 59,21 | 59,21 | 59,21 | -1,09% | - |
| 22.08.2025 | 61,33 | 61,33 | 59,86 | 59,86 | -2,54% | 15,00 |
| 21.08.2025 | 61,42 | 61,42 | 61,42 | 61,42 | 1,60% | - |
| 20.08.2025 | 60,45 | 60,45 | 60,45 | 60,45 | 1,56% | - |
| 19.08.2025 | 59,52 | 59,52 | 59,52 | 59,52 | 0,37% | - |
| 18.08.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,41% | - |
| 15.08.2025 | 59,06 | 59,06 | 59,06 | 59,06 | -1,63% | - |
| 14.08.2025 | 60,04 | 60,04 | 60,04 | 60,04 | -4,12% | - |
| 13.08.2025 | 62,62 | 62,62 | 62,62 | 62,62 | -0,84% | - |
| 12.08.2025 | 63,67 | 63,67 | 63,15 | 63,15 | -2,00% | 40,00 |
| 11.08.2025 | 63,34 | 64,44 | 63,34 | 64,44 | 2,48% | 3,00 |
| 08.08.2025 | 62,88 | 62,88 | 62,88 | 62,88 | 0,22% | - |
| 07.08.2025 | 62,80 | 62,80 | 62,74 | 62,74 | -0,65% | 21,00 |
| 06.08.2025 | 61,71 | 63,15 | 61,71 | 63,15 | 2,40% | 65,00 |
| 05.08.2025 | 61,67 | 61,67 | 61,67 | 61,67 | -0,34% | - |
| 04.08.2025 | 61,88 | 61,88 | 61,88 | 61,88 | 1,43% | 100,00 |
| 01.08.2025 | 61,01 | 61,01 | 61,01 | 61,01 | 1,21% | - |
| 31.07.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 0,87% | - |
| 30.07.2025 | 59,76 | 59,76 | 59,76 | 59,76 | 0,00% | - |
| 29.07.2025 | 59,76 | 59,76 | 59,76 | 59,76 | -1,87% | - |
| 28.07.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -0,59% | - |
| 25.07.2025 | 61,26 | 61,26 | 61,26 | 61,26 | -0,57% | - |
| 24.07.2025 | 61,58 | 61,61 | 61,58 | 61,61 | -0,61% | 20,00 |
| 23.07.2025 | 61,60 | 61,99 | 61,60 | 61,99 | 1,08% | 16,00 |
| 22.07.2025 | 61,33 | 61,33 | 61,33 | 61,33 | 0,44% | - |
| 21.07.2025 | 61,06 | 61,06 | 61,06 | 61,06 | -1,26% | - |
| 18.07.2025 | 61,84 | 61,84 | 61,84 | 61,84 | 0,49% | - |
| 17.07.2025 | 61,54 | 61,54 | 61,54 | 61,54 | 0,10% | - |
| 16.07.2025 | 61,52 | 61,52 | 61,48 | 61,48 | -0,18% | 100,00 |
| 15.07.2025 | 61,59 | 61,59 | 61,59 | 61,59 | 2,34% | - |
| 14.07.2025 | 60,18 | 60,18 | 60,18 | 60,18 | 0,12% | - |
| 11.07.2025 | 60,31 | 60,31 | 60,11 | 60,11 | 0,91% | 50,00 |
| 10.07.2025 | 59,57 | 59,57 | 59,57 | 59,57 | 0,56% | - |
| 09.07.2025 | 59,24 | 59,24 | 59,24 | 59,24 | -2,16% | - |
| 08.07.2025 | 60,55 | 60,55 | 60,55 | 60,55 | 2,42% | - |
| 07.07.2025 | 59,12 | 59,12 | 59,12 | 59,12 | -0,71% | - |
| 04.07.2025 | 59,54 | 59,54 | 59,54 | 59,54 | 0,51% | 16,00 |
| 03.07.2025 | 59,24 | 59,24 | 59,24 | 59,24 | -1,61% | - |
| 02.07.2025 | 60,21 | 60,21 | 60,21 | 60,21 | -0,51% | - |
| 01.07.2025 | 60,52 | 60,52 | 60,52 | 60,52 | -0,90% | - |
| 30.06.2025 | 60,80 | 61,07 | 60,80 | 61,07 | 0,64% | 81,00 |
| 27.06.2025 | 60,68 | 60,68 | 60,68 | 60,68 | -1,61% | - |
| 26.06.2025 | 61,67 | 61,67 | 61,67 | 61,67 | -1,67% | - |
| 25.06.2025 | 62,72 | 62,72 | 62,72 | 62,72 | -1,43% | - |
| 24.06.2025 | 63,63 | 63,63 | 63,63 | 63,63 | -0,89% | - |
| 23.06.2025 | 62,15 | 64,20 | 62,15 | 64,20 | 2,97% | 240,00 |
| 20.06.2025 | 56,55 | 62,35 | 56,55 | 62,35 | 9,67% | 241,00 |
| 19.06.2025 | 56,85 | 56,85 | 56,85 | 56,85 | -0,28% | - |
| 18.06.2025 | 57,01 | 57,01 | 57,01 | 57,01 | 0,23% | - |
| 17.06.2025 | 56,88 | 56,88 | 56,88 | 56,88 | 0,55% | - |
| 16.06.2025 | 56,57 | 56,57 | 56,57 | 56,57 | 0,78% | - |
| 13.06.2025 | 56,13 | 56,13 | 56,13 | 56,13 | 0,68% | - |
| 12.06.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -2,38% | - |
| 11.06.2025 | 57,09 | 57,11 | 57,09 | 57,11 | 0,00% | 31,00 |
| 10.06.2025 | 57,11 | 57,11 | 57,11 | 57,11 | -1,06% | 24,00 |
| 09.06.2025 | 57,72 | 57,72 | 57,72 | 57,72 | 0,10% | - |
| 06.06.2025 | 57,66 | 57,66 | 57,66 | 57,66 | -1,08% | - |
| 05.06.2025 | 57,90 | 58,29 | 57,90 | 58,29 | 0,15% | 143,00 |
| 04.06.2025 | 58,90 | 58,91 | 58,20 | 58,20 | -2,02% | 515,00 |
| 03.06.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,18% | - |
| 02.06.2025 | 59,59 | 59,59 | 59,51 | 59,51 | 1,14% | 100,00 |
| 30.05.2025 | 58,84 | 58,84 | 58,84 | 58,84 | -2,39% | - |
| 29.05.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 0,52% | - |
| 28.05.2025 | 59,59 | 59,97 | 59,59 | 59,97 | -1,24% | 50,00 |
| 27.05.2025 | 60,36 | 60,72 | 60,36 | 60,72 | 0,16% | 24,00 |
| 26.05.2025 | 60,17 | 60,62 | 60,17 | 60,62 | 1,20% | 60,00 |
| 23.05.2025 | 59,67 | 59,90 | 59,67 | 59,90 | -0,88% | 550,00 |
| 22.05.2025 | 60,43 | 60,43 | 60,43 | 60,43 | -0,84% | - |
| 21.05.2025 | 60,94 | 60,94 | 60,94 | 60,94 | 0,11% | - |
| 20.05.2025 | 60,96 | 60,96 | 60,87 | 60,87 | -0,70% | 200,00 |
| 19.05.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 1,19% | - |
| 16.05.2025 | 59,96 | 60,58 | 59,96 | 60,58 | 2,97% | 500,00 |
| 15.05.2025 | 58,83 | 58,83 | 58,83 | 58,83 | -1,72% | - |
| 14.05.2025 | 59,97 | 59,97 | 59,86 | 59,86 | -2,67% | 40,00 |
| 13.05.2025 | 61,64 | 61,64 | 61,50 | 61,50 | -4,65% | 61,00 |
| 12.05.2025 | 64,27 | 64,50 | 64,27 | 64,50 | 1,11% | 60,00 |
| 09.05.2025 | 63,55 | 63,79 | 63,55 | 63,79 | -0,93% | 10,00 |
| 08.05.2025 | 63,73 | 64,39 | 63,73 | 64,39 | 0,20% | 500,00 |
| 07.05.2025 | 63,99 | 64,57 | 63,99 | 64,26 | 0,34% | 111,00 |
| 06.05.2025 | 64,04 | 64,04 | 64,04 | 64,04 | 0,25% | - |
| 05.05.2025 | 63,88 | 63,88 | 63,88 | 63,88 | 0,85% | 1,00 |