50,940€
3,40%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 49,41 | 50,94 | 49,15 | 50,94 | 3,13% | - |
| 01.07.2026 | 48,54 | 49,43 | 46,68 | 49,40 | 1,64% | - |
| 30.06.2026 | 49,19 | 49,34 | 48,11 | 48,60 | -0,68% | 88,00 |
| 29.06.2026 | 50,93 | 51,00 | 48,91 | 48,93 | -3,51% | - |
| 26.06.2026 | 50,63 | 51,65 | 50,49 | 50,72 | -0,14% | - |
| 25.06.2026 | 51,42 | 52,28 | 50,67 | 50,79 | -1,47% | - |
| 24.06.2026 | 50,19 | 51,92 | 50,08 | 51,55 | 2,80% | 660,00 |
| 23.06.2026 | 48,74 | 50,55 | 48,69 | 50,14 | 2,79% | - |
| 22.06.2026 | 50,00 | 50,39 | 48,68 | 48,78 | -1,67% | 660,00 |
| 19.06.2026 | 49,62 | 50,04 | 49,36 | 49,61 | 0,37% | 2.600,00 |
| 18.06.2026 | 53,92 | 54,99 | 48,42 | 49,42 | -8,07% | 285,00 |
| 17.06.2026 | 55,10 | 55,45 | 53,07 | 53,76 | -2,65% | - |
| 16.06.2026 | 55,45 | 55,63 | 54,29 | 55,23 | -0,14% | 2.680,00 |
| 15.06.2026 | 55,66 | 56,01 | 54,91 | 55,30 | -1,12% | - |
| 12.06.2026 | 55,48 | 55,97 | 55,16 | 55,93 | 0,98% | - |
| 11.06.2026 | 56,03 | 56,44 | 55,17 | 55,38 | -1,11% | - |
| 10.06.2026 | 54,47 | 56,19 | 54,36 | 56,00 | 2,60% | - |
| 09.06.2026 | 54,61 | 55,69 | 53,69 | 54,58 | -0,04% | - |
| 08.06.2026 | 54,92 | 55,19 | 54,10 | 54,60 | -1,03% | 2.200,00 |
| 05.06.2026 | 53,56 | 55,60 | 53,43 | 55,17 | 2,94% | 1.765,00 |
| 04.06.2026 | 52,76 | 53,91 | 52,76 | 53,60 | 1,52% | - |
| 03.06.2026 | 52,94 | 53,32 | 52,57 | 52,80 | -0,26% | 570,00 |
| 02.06.2026 | 52,67 | 53,39 | 52,67 | 52,93 | 0,07% | 22,00 |
| 01.06.2026 | 53,40 | 54,19 | 52,77 | 52,90 | -0,81% | - |
| 29.05.2026 | 54,81 | 54,97 | 52,90 | 53,33 | -2,48% | 36,00 |
| 28.05.2026 | 55,78 | 56,28 | 54,28 | 54,68 | -1,76% | - |
| 27.05.2026 | 55,66 | 56,48 | 55,15 | 55,66 | 0,29% | - |
| 26.05.2026 | 58,16 | 58,23 | 55,47 | 55,50 | -4,56% | - |
| 25.05.2026 | 58,22 | 58,44 | 57,95 | 58,15 | 0,34% | - |
| 22.05.2026 | 57,88 | 58,08 | 57,22 | 57,96 | 0,43% | - |
| 21.05.2026 | 59,03 | 59,25 | 56,19 | 57,71 | -2,30% | 950,00 |
| 20.05.2026 | 60,83 | 60,93 | 58,92 | 59,07 | -2,94% | 600,00 |
| 19.05.2026 | 58,57 | 61,82 | 58,55 | 60,86 | 3,97% | - |
| 18.05.2026 | 56,38 | 58,59 | 56,31 | 58,53 | 3,03% | - |
| 15.05.2026 | 57,50 | 58,01 | 56,59 | 56,81 | -0,73% | - |
| 14.05.2026 | 56,72 | 57,32 | 56,38 | 57,23 | 1,13% | - |
| 13.05.2026 | 55,07 | 56,76 | 54,99 | 56,59 | 2,81% | - |
| 12.05.2026 | 55,06 | 55,56 | 54,08 | 55,04 | 0,04% | 46,00 |
| 11.05.2026 | 55,83 | 56,10 | 54,69 | 55,02 | -1,28% | 32,00 |
| 08.05.2026 | 56,63 | 56,71 | 55,74 | 55,74 | -1,56% | - |
| 07.05.2026 | 56,26 | 56,70 | 55,44 | 56,62 | 0,86% | - |
| 06.05.2026 | 57,17 | 57,17 | 55,35 | 56,14 | -1,91% | - |
| 05.05.2026 | 57,92 | 57,96 | 56,98 | 57,24 | -0,92% | - |
| 04.05.2026 | 57,87 | 58,10 | 57,20 | 57,77 | -0,45% | - |
| 30.04.2026 | 57,17 | 58,42 | 56,89 | 58,03 | 0,95% | - |
| 29.04.2026 | 57,34 | 57,71 | 56,64 | 57,48 | 0,58% | - |
| 28.04.2026 | 56,31 | 57,21 | 56,20 | 57,15 | 1,65% | - |
| 27.04.2026 | 57,23 | 57,40 | 55,97 | 56,22 | -2,00% | - |
| 24.04.2026 | 59,10 | 59,15 | 57,06 | 57,37 | -3,02% | - |
| 23.04.2026 | 57,80 | 59,32 | 57,80 | 59,16 | 1,89% | - |
| 22.04.2026 | 58,79 | 59,02 | 57,88 | 58,06 | -1,05% | 300,00 |
| 21.04.2026 | 57,74 | 58,86 | 57,38 | 58,68 | 1,88% | 200,00 |
| 20.04.2026 | 57,77 | 58,40 | 57,33 | 57,60 | -0,42% | 384,00 |
| 17.04.2026 | 57,65 | 57,96 | 55,45 | 57,84 | 0,50% | - |
| 16.04.2026 | 56,50 | 57,60 | 56,35 | 57,55 | 1,89% | - |
| 15.04.2026 | 56,89 | 57,14 | 56,06 | 56,48 | -0,90% | - |
| 14.04.2026 | 57,78 | 57,87 | 55,80 | 57,00 | -1,47% | - |
| 13.04.2026 | 57,92 | 58,72 | 57,66 | 57,85 | -0,11% | - |
| 10.04.2026 | 60,13 | 60,26 | 57,82 | 57,91 | -3,67% | - |
| 09.04.2026 | 60,76 | 61,40 | 59,72 | 60,12 | -1,14% | - |
| 08.04.2026 | 62,20 | 62,20 | 57,77 | 60,81 | -2,99% | - |
| 07.04.2026 | 63,30 | 63,79 | 62,64 | 62,69 | -0,06% | 21,00 |
| 02.04.2026 | 60,63 | 63,05 | 60,61 | 62,73 | 3,00% | - |
| 01.04.2026 | 62,61 | 62,84 | 60,12 | 60,90 | -2,72% | 700,00 |
| 31.03.2026 | 64,85 | 65,01 | 62,12 | 62,60 | -2,63% | - |
| 30.03.2026 | 63,67 | 64,98 | 63,03 | 64,29 | 1,08% | - |
| 27.03.2026 | 62,32 | 64,24 | 62,06 | 63,61 | 2,14% | 150,00 |
| 26.03.2026 | 60,65 | 62,33 | 60,49 | 62,27 | 2,32% | - |
| 25.03.2026 | 62,20 | 62,37 | 60,42 | 60,86 | -1,73% | - |
| 24.03.2026 | 62,71 | 63,45 | 61,86 | 61,93 | -1,06% | - |
| 23.03.2026 | 63,29 | 63,87 | 61,88 | 62,60 | -1,11% | 2.320,00 |
| 20.03.2026 | 63,71 | 64,27 | 63,27 | 63,30 | -0,58% | - |
| 19.03.2026 | 63,68 | 65,31 | 63,45 | 63,67 | -0,27% | - |
| 18.03.2026 | 64,15 | 64,53 | 63,17 | 63,84 | -0,58% | - |
| 17.03.2026 | 64,61 | 65,39 | 63,84 | 64,22 | -0,81% | - |
| 16.03.2026 | 66,59 | 66,59 | 64,62 | 64,74 | -2,23% | - |
| 13.03.2026 | 65,10 | 66,34 | 64,54 | 66,22 | 1,70% | - |
| 12.03.2026 | 62,15 | 66,41 | 62,03 | 65,11 | 4,33% | - |
| 11.03.2026 | 62,20 | 62,84 | 61,64 | 62,41 | 0,27% | - |
| 10.03.2026 | 63,17 | 63,43 | 61,71 | 62,24 | -1,11% | - |
| 09.03.2026 | 64,05 | 64,95 | 62,94 | 62,94 | -1,49% | 1.550,00 |
| 06.03.2026 | 61,18 | 64,52 | 61,06 | 63,89 | 3,61% | - |
| 05.03.2026 | 58,49 | 61,91 | 57,18 | 61,67 | 5,55% | - |
| 04.03.2026 | 58,85 | 59,16 | 57,84 | 58,42 | -1,15% | - |
| 03.03.2026 | 58,68 | 60,20 | 58,57 | 59,10 | 0,07% | 38.589,00 |
| 02.03.2026 | 57,39 | 59,12 | 57,25 | 59,06 | 2,27% | - |
| 27.02.2026 | 56,62 | 58,12 | 56,59 | 57,75 | 1,65% | - |
| 26.02.2026 | 57,07 | 57,42 | 56,33 | 56,81 | -0,78% | - |
| 25.02.2026 | 59,09 | 59,25 | 56,97 | 57,26 | -3,35% | 2.755,00 |
| 24.02.2026 | 58,02 | 59,27 | 57,68 | 59,24 | 2,34% | - |
| 23.02.2026 | 55,80 | 58,00 | 55,80 | 57,89 | 2,80% | 3.500,00 |
| 20.02.2026 | 57,64 | 57,74 | 56,18 | 56,31 | -2,03% | - |
| 19.02.2026 | 58,41 | 58,87 | 57,20 | 57,48 | -1,63% | - |
| 18.02.2026 | 58,86 | 59,14 | 57,91 | 58,43 | -0,60% | - |
| 17.02.2026 | 60,07 | 61,01 | 58,72 | 58,79 | -1,85% | - |
| 16.02.2026 | 59,80 | 60,16 | 59,73 | 59,89 | -0,15% | - |
| 13.02.2026 | 58,73 | 59,98 | 58,72 | 59,98 | 1,54% | - |
| 12.02.2026 | 58,02 | 59,73 | 57,65 | 59,07 | 2,07% | - |
| 11.02.2026 | 57,24 | 58,01 | 56,90 | 57,87 | 1,26% | - |
| 10.02.2026 | 58,87 | 59,04 | 56,71 | 57,15 | -2,88% | - |