Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 0,26% | 16,00 |
| 23.03.2026 | 63,15 | 63,15 | 62,44 | 62,44 | -1,62% | 76,00 |
| 20.03.2026 | 63,47 | 63,47 | 63,47 | 63,47 | -1,37% | - |
| 19.03.2026 | 63,71 | 64,35 | 63,68 | 64,35 | 0,74% | 119,00 |
| 18.03.2026 | 63,88 | 63,88 | 63,88 | 63,88 | -0,76% | - |
| 17.03.2026 | 64,70 | 64,70 | 64,37 | 64,37 | -2,34% | 190,00 |
| 16.03.2026 | 65,91 | 65,91 | 65,91 | 65,91 | -0,69% | 15,00 |
| 13.03.2026 | 65,45 | 66,37 | 65,45 | 66,37 | 6,60% | 193,00 |
| 12.03.2026 | 62,26 | 62,26 | 62,26 | 62,26 | 0,10% | - |
| 11.03.2026 | 61,74 | 62,20 | 61,74 | 62,20 | 0,32% | 5,00 |
| 10.03.2026 | 63,06 | 63,31 | 62,00 | 62,00 | -3,88% | 435,00 |
| 09.03.2026 | 63,81 | 64,50 | 63,74 | 64,50 | 5,36% | 375,00 |
| 06.03.2026 | 61,22 | 61,22 | 61,22 | 61,22 | 5,13% | - |
| 05.03.2026 | 58,23 | 58,23 | 58,23 | 58,23 | -0,60% | - |
| 04.03.2026 | 58,78 | 58,78 | 58,58 | 58,58 | -2,04% | 1,00 |
| 03.03.2026 | 58,72 | 59,80 | 58,72 | 59,80 | 4,27% | 34,00 |
| 02.03.2026 | 57,35 | 57,35 | 57,35 | 57,35 | 1,36% | - |
| 27.02.2026 | 56,58 | 56,58 | 56,58 | 56,58 | -0,26% | - |
| 26.02.2026 | 56,92 | 56,92 | 56,73 | 56,73 | -3,44% | 90,00 |
| 25.02.2026 | 58,75 | 58,75 | 58,75 | 58,75 | 0,77% | - |
| 24.02.2026 | 57,67 | 58,30 | 57,67 | 58,30 | 4,29% | 43,00 |
| 23.02.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -2,31% | - |
| 20.02.2026 | 57,22 | 57,22 | 57,22 | 57,22 | -1,48% | - |
| 19.02.2026 | 58,08 | 58,08 | 58,08 | 58,08 | -0,70% | - |
| 18.02.2026 | 58,49 | 58,49 | 58,49 | 58,49 | -1,71% | - |
| 17.02.2026 | 59,88 | 60,60 | 59,51 | 59,51 | -0,28% | 80,00 |
| 16.02.2026 | 59,67 | 60,37 | 59,67 | 59,68 | 0,90% | 234,00 |
| 13.02.2026 | 58,56 | 59,15 | 58,56 | 59,15 | 2,76% | 90,00 |
| 12.02.2026 | 57,56 | 57,56 | 57,56 | 57,56 | 1,62% | - |
| 11.02.2026 | 56,68 | 56,68 | 56,64 | 56,64 | -3,48% | 200,00 |
| 10.02.2026 | 58,68 | 58,68 | 58,68 | 58,68 | -0,53% | - |