54,115€
2,03%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 53,04 | 53,04 | 53,04 | 53,04 | -2,23% | - |
| 22.01.2026 | 54,25 | 54,25 | 54,25 | 54,25 | 1,23% | - |
| 21.01.2026 | 53,59 | 53,59 | 53,59 | 53,59 | 0,02% | - |
| 20.01.2026 | 54,04 | 54,04 | 53,58 | 53,58 | -0,58% | 3,00 |
| 19.01.2026 | 53,89 | 53,89 | 53,89 | 53,89 | -0,39% | - |
| 16.01.2026 | 53,38 | 54,10 | 53,38 | 54,10 | 1,35% | 45,00 |
| 15.01.2026 | 53,43 | 53,43 | 53,38 | 53,38 | 1,70% | 61,00 |
| 14.01.2026 | 52,49 | 52,49 | 52,49 | 52,49 | 0,83% | - |
| 13.01.2026 | 52,06 | 52,06 | 52,06 | 52,06 | 2,56% | - |
| 12.01.2026 | 50,76 | 50,76 | 50,76 | 50,76 | -0,78% | - |
| 09.01.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 0,31% | - |
| 08.01.2026 | 50,61 | 51,00 | 50,61 | 51,00 | -2,82% | 25,00 |
| 07.01.2026 | 52,48 | 52,48 | 52,48 | 52,48 | 0,13% | - |
| 06.01.2026 | 52,41 | 52,41 | 52,41 | 52,41 | -1,76% | - |
| 05.01.2026 | 53,35 | 53,35 | 53,35 | 53,35 | 0,64% | - |
| 02.01.2026 | 53,01 | 53,01 | 53,01 | 53,01 | -0,08% | 117,00 |
| 30.12.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -0,60% | - |
| 29.12.2025 | 53,37 | 53,37 | 53,37 | 53,37 | 1,21% | - |
| 23.12.2025 | 52,73 | 52,73 | 52,73 | 52,73 | -0,47% | - |
| 22.12.2025 | 52,98 | 52,98 | 52,98 | 52,98 | -1,41% | - |
| 19.12.2025 | 53,31 | 53,74 | 53,31 | 53,74 | -0,33% | 13,00 |
| 18.12.2025 | 54,03 | 54,03 | 53,92 | 53,92 | 2,26% | 100,00 |
| 17.12.2025 | 52,73 | 52,73 | 52,73 | 52,73 | -0,70% | - |
| 16.12.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,93% | - |
| 15.12.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 1,59% | - |
| 12.12.2025 | 52,76 | 52,76 | 52,76 | 52,76 | -0,62% | - |
| 11.12.2025 | 52,20 | 53,09 | 52,20 | 53,09 | -1,23% | 62,00 |
| 10.12.2025 | 53,75 | 53,75 | 53,75 | 53,75 | -0,79% | - |
| 09.12.2025 | 54,18 | 54,18 | 54,18 | 54,18 | 0,24% | - |
| 08.12.2025 | 53,51 | 54,05 | 53,51 | 54,05 | 0,71% | 2,00 |
| 05.12.2025 | 53,67 | 53,67 | 53,67 | 53,67 | -5,69% | - |
| 04.12.2025 | 56,91 | 56,91 | 56,91 | 56,91 | -0,77% | - |
| 03.12.2025 | 57,35 | 57,35 | 57,35 | 57,35 | -1,02% | - |
| 02.12.2025 | 57,94 | 57,94 | 57,94 | 57,94 | 0,05% | - |
| 01.12.2025 | 57,91 | 57,91 | 57,91 | 57,91 | 0,85% | - |
| 28.11.2025 | 57,42 | 57,42 | 57,42 | 57,42 | -0,09% | - |
| 27.11.2025 | 57,47 | 57,47 | 57,47 | 57,47 | 1,41% | - |
| 26.11.2025 | 56,67 | 56,67 | 56,67 | 56,67 | 2,09% | - |
| 25.11.2025 | 55,51 | 55,51 | 55,51 | 55,51 | -2,70% | - |
| 24.11.2025 | 57,05 | 57,05 | 57,05 | 57,05 | 0,39% | - |
| 21.11.2025 | 56,83 | 56,83 | 56,83 | 56,83 | -2,15% | - |
| 20.11.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 0,26% | - |
| 19.11.2025 | 57,93 | 57,93 | 57,93 | 57,93 | 2,04% | - |
| 18.11.2025 | 56,77 | 56,77 | 56,77 | 56,77 | -0,56% | - |
| 17.11.2025 | 57,09 | 57,09 | 57,09 | 57,09 | 1,58% | - |
| 14.11.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,09% | - |
| 13.11.2025 | 56,25 | 56,25 | 56,25 | 56,25 | -0,32% | - |
| 12.11.2025 | 55,88 | 56,43 | 55,88 | 56,43 | 1,77% | 300,00 |
| 11.11.2025 | 55,45 | 55,45 | 55,45 | 55,45 | -0,34% | - |
| 10.11.2025 | 55,64 | 55,64 | 55,64 | 55,64 | 1,81% | - |
| 07.11.2025 | 54,87 | 54,87 | 54,65 | 54,65 | 0,00% | 32,00 |
| 06.11.2025 | 54,65 | 54,65 | 54,65 | 54,65 | -0,96% | - |
| 05.11.2025 | 55,18 | 55,18 | 55,18 | 55,18 | 0,51% | - |
| 04.11.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -0,27% | - |
| 03.11.2025 | 54,94 | 55,05 | 54,82 | 55,05 | -1,78% | 114,00 |
| 31.10.2025 | 56,05 | 56,05 | 56,05 | 56,05 | -0,97% | - |
| 30.10.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -2,33% | - |
| 29.10.2025 | 57,95 | 57,95 | 57,95 | 57,95 | -0,16% | - |
| 28.10.2025 | 58,04 | 58,04 | 58,04 | 58,04 | 0,94% | - |
| 27.10.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -2,29% | - |
| 24.10.2025 | 58,85 | 58,85 | 58,85 | 58,85 | 0,03% | - |
| 23.10.2025 | 58,83 | 58,83 | 58,83 | 58,83 | -0,78% | - |
| 22.10.2025 | 58,06 | 59,29 | 58,06 | 59,29 | 0,05% | 51,00 |
| 21.10.2025 | 59,26 | 59,26 | 59,26 | 59,26 | 0,53% | - |
| 20.10.2025 | 58,80 | 58,95 | 58,80 | 58,95 | 0,65% | 101,00 |
| 17.10.2025 | 58,57 | 58,57 | 58,57 | 58,57 | -0,63% | 45,00 |
| 16.10.2025 | 58,94 | 58,94 | 58,94 | 58,94 | -0,30% | - |
| 15.10.2025 | 59,12 | 59,12 | 59,12 | 59,12 | 2,25% | - |
| 14.10.2025 | 57,82 | 57,82 | 57,82 | 57,82 | -0,70% | - |
| 13.10.2025 | 58,23 | 58,23 | 58,23 | 58,23 | 0,31% | - |
| 10.10.2025 | 58,05 | 58,05 | 58,05 | 58,05 | -1,21% | - |
| 09.10.2025 | 58,27 | 58,76 | 58,27 | 58,76 | 2,60% | 100,00 |
| 08.10.2025 | 57,27 | 57,27 | 57,27 | 57,27 | 3,79% | - |
| 07.10.2025 | 55,18 | 55,18 | 55,18 | 55,18 | -2,28% | - |
| 06.10.2025 | 56,47 | 56,47 | 56,47 | 56,47 | 0,21% | - |
| 03.10.2025 | 56,35 | 56,35 | 56,35 | 56,35 | -0,14% | - |
| 02.10.2025 | 56,43 | 56,43 | 56,43 | 56,43 | -1,21% | - |
| 01.10.2025 | 57,12 | 57,12 | 57,12 | 57,12 | 1,51% | - |
| 30.09.2025 | 56,27 | 56,27 | 56,27 | 56,27 | 0,25% | - |
| 29.09.2025 | 56,13 | 56,13 | 56,13 | 56,13 | 0,61% | 30,00 |
| 26.09.2025 | 55,79 | 55,79 | 55,79 | 55,79 | 0,47% | - |
| 25.09.2025 | 55,53 | 55,53 | 55,53 | 55,53 | 0,73% | - |
| 24.09.2025 | 55,13 | 55,13 | 55,13 | 55,13 | 1,30% | - |
| 23.09.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -2,02% | - |
| 22.09.2025 | 55,54 | 55,54 | 55,54 | 55,54 | 0,00% | - |
| 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 |