49,213€
1,68%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 49,27 | 49,34 | 48,98 | 49,21 | 1,67% | - |
| 13.08.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,25% | - |
| 12.08.2026 | 48,52 | 48,52 | 48,52 | 48,52 | 0,02% | - |
| 11.08.2026 | 48,67 | 48,67 | 48,51 | 48,51 | -0,80% | 300,00 |
| 10.08.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,14% | 400,00 |
| 07.08.2026 | 49,47 | 49,47 | 49,47 | 49,47 | -0,85% | - |
| 06.08.2026 | 48,99 | 49,89 | 48,99 | 49,89 | 0,14% | 16,00 |
| 05.08.2026 | 49,82 | 49,82 | 49,82 | 49,82 | -0,97% | - |
| 04.08.2026 | 50,31 | 50,31 | 50,31 | 50,31 | -0,14% | - |
| 03.08.2026 | 49,74 | 50,38 | 49,74 | 50,38 | -0,30% | 30,00 |
| 31.07.2026 | 50,00 | 50,53 | 50,00 | 50,53 | -1,85% | 25,00 |
| 30.07.2026 | 52,01 | 52,33 | 51,48 | 51,48 | -0,35% | 6.045,00 |
| 29.07.2026 | 51,66 | 51,66 | 51,66 | 51,66 | -0,65% | - |
| 28.07.2026 | 50,82 | 53,08 | 50,82 | 52,00 | 4,96% | 135,00 |
| 27.07.2026 | 49,55 | 49,55 | 49,55 | 49,55 | 1,65% | - |
| 24.07.2026 | 48,74 | 48,74 | 48,74 | 48,74 | -2,71% | - |
| 23.07.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -0,56% | - |
| 22.07.2026 | 50,38 | 50,38 | 50,38 | 50,38 | -0,55% | - |
| 21.07.2026 | 50,83 | 50,83 | 50,66 | 50,66 | -0,67% | 100,00 |
| 20.07.2026 | 51,13 | 51,13 | 51,00 | 51,00 | -2,73% | 60,00 |
| 17.07.2026 | 51,13 | 52,43 | 51,13 | 52,43 | 6,89% | 10,00 |
| 16.07.2026 | 49,05 | 49,05 | 49,05 | 49,05 | -4,11% | - |
| 15.07.2026 | 51,15 | 51,15 | 51,15 | 51,15 | -1,48% | - |
| 14.07.2026 | 51,92 | 51,92 | 51,92 | 51,92 | -1,39% | - |
| 13.07.2026 | 52,82 | 52,82 | 52,65 | 52,65 | 1,19% | 100,00 |
| 10.07.2026 | 52,03 | 52,03 | 52,03 | 52,03 | 0,83% | - |
| 09.07.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 1,28% | - |
| 08.07.2026 | 50,95 | 50,95 | 50,95 | 50,95 | 1,13% | - |
| 07.07.2026 | 50,38 | 50,38 | 50,38 | 50,38 | -0,59% | - |
| 06.07.2026 | 50,68 | 50,68 | 50,68 | 50,68 | 0,20% | - |
| 03.07.2026 | 50,58 | 50,58 | 50,58 | 50,58 | 1,90% | - |
| 02.07.2026 | 49,14 | 49,64 | 49,10 | 49,64 | 2,47% | 563,00 |
| 01.07.2026 | 48,44 | 48,44 | 48,44 | 48,44 | -0,79% | - |
| 30.06.2026 | 48,83 | 48,83 | 48,83 | 48,83 | -3,93% | - |
| 29.06.2026 | 50,54 | 50,82 | 50,54 | 50,82 | 0,28% | 13,00 |
| 26.06.2026 | 50,68 | 50,68 | 50,68 | 50,68 | -0,96% | - |
| 25.06.2026 | 51,17 | 51,17 | 51,17 | 51,17 | 2,52% | - |
| 24.06.2026 | 49,91 | 49,91 | 49,91 | 49,91 | 0,21% | - |
| 23.06.2026 | 48,58 | 49,81 | 48,58 | 49,81 | -0,11% | 52,00 |
| 22.06.2026 | 49,86 | 49,86 | 49,86 | 49,86 | 1,04% | 350,00 |
| 19.06.2026 | 49,35 | 49,35 | 49,35 | 49,35 | -5,41% | - |
| 18.06.2026 | 53,56 | 53,56 | 52,17 | 52,17 | -5,04% | 44,00 |
| 17.06.2026 | 54,94 | 54,94 | 54,94 | 54,94 | -0,16% | - |
| 16.06.2026 | 55,03 | 55,03 | 55,03 | 55,03 | -0,69% | - |
| 15.06.2026 | 55,41 | 55,41 | 55,41 | 55,41 | 0,47% | - |
| 12.06.2026 | 55,15 | 55,15 | 55,15 | 55,15 | -0,74% | - |
| 11.06.2026 | 55,56 | 55,56 | 55,56 | 55,56 | 2,51% | - |
| 10.06.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -0,06% | - |
| 09.06.2026 | 54,23 | 54,23 | 54,23 | 54,23 | -1,18% | - |
| 08.06.2026 | 54,88 | 54,88 | 54,88 | 54,88 | 3,02% | - |
| 05.06.2026 | 53,27 | 53,27 | 53,27 | 53,27 | 1,41% | - |
| 04.06.2026 | 52,53 | 52,53 | 52,53 | 52,53 | -0,74% | - |
| 03.06.2026 | 52,68 | 52,92 | 52,68 | 52,92 | 0,51% | 203,00 |
| 02.06.2026 | 52,65 | 52,65 | 52,65 | 52,65 | -0,75% | - |
| 01.06.2026 | 53,05 | 53,05 | 53,05 | 53,05 | 0,09% | - |
| 29.05.2026 | 54,39 | 54,39 | 53,00 | 53,00 | -4,44% | 28,00 |
| 28.05.2026 | 55,46 | 55,46 | 55,46 | 55,46 | -0,34% | - |
| 27.05.2026 | 55,26 | 55,65 | 55,26 | 55,65 | -3,50% | 26,00 |
| 26.05.2026 | 57,67 | 57,67 | 57,67 | 57,67 | 0,23% | - |
| 25.05.2026 | 57,54 | 57,54 | 57,54 | 57,54 | 0,17% | - |
| 22.05.2026 | 57,44 | 57,44 | 57,44 | 57,44 | -0,55% | - |
| 21.05.2026 | 58,87 | 58,87 | 57,76 | 57,76 | -4,61% | 114,00 |
| 20.05.2026 | 60,55 | 60,55 | 60,55 | 60,55 | 3,47% | - |
| 19.05.2026 | 58,52 | 58,52 | 58,52 | 58,52 | 1,32% | - |
| 18.05.2026 | 56,39 | 57,76 | 56,39 | 57,76 | 1,51% | 200,00 |
| 15.05.2026 | 56,90 | 56,90 | 56,90 | 56,90 | 0,98% | - |
| 14.05.2026 | 56,35 | 56,35 | 56,35 | 56,35 | 0,16% | - |
| 13.05.2026 | 54,76 | 56,26 | 54,76 | 56,26 | 2,72% | 238,00 |
| 12.05.2026 | 54,77 | 54,77 | 54,77 | 54,77 | -1,63% | - |
| 11.05.2026 | 55,68 | 55,68 | 55,68 | 55,68 | -1,33% | - |
| 08.05.2026 | 56,43 | 56,43 | 56,43 | 56,43 | 0,89% | - |
| 07.05.2026 | 55,92 | 55,93 | 55,92 | 55,93 | -1,17% | 50,00 |
| 06.05.2026 | 56,73 | 56,73 | 56,59 | 56,59 | -1,58% | 115,00 |
| 05.05.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,71% | - |
| 04.05.2026 | 57,43 | 57,91 | 57,43 | 57,91 | 1,08% | 1,00 |
| 30.04.2026 | 57,29 | 57,29 | 57,29 | 57,29 | -0,17% | - |
| 29.04.2026 | 56,88 | 57,39 | 56,88 | 57,39 | 1,07% | 1,00 |
| 28.04.2026 | 55,96 | 56,78 | 55,96 | 56,78 | -0,40% | 90,00 |
| 27.04.2026 | 57,01 | 57,01 | 57,01 | 57,01 | -3,23% | - |
| 24.04.2026 | 58,91 | 58,91 | 58,91 | 58,91 | 1,90% | - |
| 23.04.2026 | 57,81 | 57,81 | 57,81 | 57,81 | -0,69% | - |
| 22.04.2026 | 58,21 | 58,21 | 58,21 | 58,21 | 1,46% | - |
| 21.04.2026 | 57,30 | 57,37 | 57,30 | 57,37 | -0,52% | 25,00 |
| 20.04.2026 | 57,68 | 57,68 | 57,67 | 57,67 | 3,72% | 40,00 |
| 17.04.2026 | 57,19 | 57,19 | 55,60 | 55,60 | -0,96% | 25,00 |
| 16.04.2026 | 56,14 | 56,14 | 56,14 | 56,14 | -1,09% | - |
| 15.04.2026 | 56,76 | 56,76 | 56,76 | 56,76 | -1,13% | - |
| 14.04.2026 | 57,55 | 57,55 | 57,41 | 57,41 | -0,93% | 125,00 |
| 13.04.2026 | 57,95 | 57,95 | 57,95 | 57,95 | -0,28% | - |
| 10.04.2026 | 59,95 | 59,95 | 58,11 | 58,11 | -3,98% | 100,00 |
| 09.04.2026 | 60,52 | 60,52 | 60,52 | 60,52 | 2,54% | - |
| 08.04.2026 | 61,74 | 61,74 | 59,02 | 59,02 | -6,21% | 145,00 |
| 07.04.2026 | 62,93 | 62,93 | 62,93 | 62,93 | 3,71% | - |
| 02.04.2026 | 60,68 | 60,68 | 60,68 | 60,68 | -2,41% | - |
| 01.04.2026 | 62,18 | 62,18 | 62,18 | 62,18 | -2,95% | - |
| 31.03.2026 | 64,07 | 64,07 | 64,07 | 64,07 | -0,11% | - |
| 30.03.2026 | 64,14 | 64,14 | 64,14 | 64,14 | 3,57% | 100,00 |
| 27.03.2026 | 61,93 | 61,93 | 61,93 | 61,93 | 2,28% | - |
| 26.03.2026 | 60,55 | 60,55 | 60,55 | 60,55 | -1,91% | - |
| 25.03.2026 | 61,73 | 61,73 | 61,73 | 61,73 | -1,39% | - |