64,230€
0,69%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 63,54 | 63,54 | 63,34 | 63,34 | -0,05% | 65,00 |
| 30.04.2025 | 62,11 | 63,37 | 62,11 | 63,37 | 3,09% | 9,00 |
| 29.04.2025 | 61,47 | 61,47 | 61,47 | 61,47 | 0,39% | - |
| 28.04.2025 | 61,23 | 61,23 | 61,23 | 61,23 | -2,19% | - |
| 25.04.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -0,54% | - |
| 24.04.2025 | 63,04 | 63,04 | 62,94 | 62,94 | 0,25% | 1,00 |
| 23.04.2025 | 64,37 | 64,37 | 62,78 | 62,78 | -0,43% | 150,00 |
| 22.04.2025 | 62,42 | 63,05 | 62,42 | 63,05 | 2,72% | 63,00 |
| 17.04.2025 | 60,50 | 61,38 | 60,50 | 61,38 | 1,40% | 80,00 |
| 16.04.2025 | 59,50 | 60,53 | 59,50 | 60,53 | 0,05% | 80,00 |
| 15.04.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,15% | - |
| 14.04.2025 | 60,17 | 60,41 | 59,52 | 60,41 | 1,22% | 108,00 |
| 11.04.2025 | 60,10 | 60,10 | 59,68 | 59,68 | -1,66% | 30,00 |
| 10.04.2025 | 59,57 | 60,69 | 58,97 | 60,69 | 2,15% | 321,00 |
| 09.04.2025 | 58,87 | 59,63 | 58,87 | 59,41 | -2,94% | 717,00 |
| 08.04.2025 | 61,21 | 61,21 | 61,21 | 61,21 | 0,86% | - |
| 07.04.2025 | 59,79 | 60,69 | 59,79 | 60,69 | -3,96% | 235,00 |
| 04.04.2025 | 63,19 | 63,19 | 63,19 | 63,19 | 3,69% | - |
| 03.04.2025 | 61,20 | 61,20 | 60,94 | 60,94 | -2,76% | 12,00 |
| 02.04.2025 | 62,67 | 62,67 | 62,67 | 62,67 | 0,56% | - |
| 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 |