50,300€
0,22%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 50,29 | 50,82 | 49,66 | 50,30 | 0,12% | - |
| 02.09.2026 | 50,00 | 50,52 | 49,64 | 50,24 | 0,47% | 460,00 |
| 01.09.2026 | 49,64 | 50,88 | 48,82 | 50,00 | 0,89% | 1.596,00 |
| 31.08.2026 | 49,67 | 50,18 | 49,31 | 49,56 | -0,53% | 1.179,00 |
| 28.08.2026 | 48,97 | 50,00 | 48,95 | 49,83 | 1,95% | - |
| 27.08.2026 | 50,25 | 50,28 | 48,81 | 48,87 | -2,68% | - |
| 26.08.2026 | 50,10 | 50,53 | 49,85 | 50,22 | 0,35% | - |
| 25.08.2026 | 50,70 | 50,81 | 49,65 | 50,04 | -1,21% | 3.465,00 |
| 24.08.2026 | 49,41 | 50,77 | 49,41 | 50,66 | 2,42% | 1.500,00 |
| 21.08.2026 | 48,19 | 49,62 | 47,93 | 49,46 | 2,33% | 700,00 |
| 20.08.2026 | 48,24 | 48,52 | 46,86 | 48,34 | 0,27% | - |
| 19.08.2026 | 48,58 | 49,43 | 48,12 | 48,20 | -1,24% | 600,00 |
| 18.08.2026 | 48,45 | 49,53 | 48,43 | 48,81 | 0,78% | 950,00 |
| 17.08.2026 | 49,00 | 49,00 | 48,03 | 48,43 | -1,15% | 4.473,00 |
| 14.08.2026 | 49,28 | 49,52 | 48,90 | 49,00 | -1,33% | - |
| 13.08.2026 | 48,66 | 49,89 | 48,64 | 49,66 | 2,10% | - |
| 12.08.2026 | 48,78 | 48,87 | 47,88 | 48,63 | -0,17% | - |
| 11.08.2026 | 48,91 | 49,34 | 48,36 | 48,72 | -0,37% | 380,00 |
| 10.08.2026 | 49,11 | 49,30 | 48,72 | 48,90 | -0,31% | 660,00 |
| 07.08.2026 | 49,65 | 49,92 | 48,62 | 49,05 | -1,39% | - |
| 06.08.2026 | 49,38 | 49,98 | 48,67 | 49,74 | 1,39% | - |
| 05.08.2026 | 50,29 | 50,40 | 48,83 | 49,06 | -2,12% | 1.500,00 |
| 04.08.2026 | 50,70 | 50,72 | 49,43 | 50,13 | -0,85% | - |
| 03.08.2026 | 50,32 | 51,05 | 49,80 | 50,56 | 0,97% | - |
| 31.07.2026 | 50,52 | 50,63 | 49,53 | 50,07 | -0,23% | - |
| 30.07.2026 | 52,48 | 52,56 | 49,77 | 50,19 | -4,05% | 42.555,00 |
| 29.07.2026 | 52,08 | 53,11 | 51,78 | 52,31 | 0,67% | 1.470,00 |
| 28.07.2026 | 51,00 | 53,38 | 51,00 | 51,96 | 1,79% | - |
| 27.07.2026 | 49,67 | 51,49 | 49,15 | 51,04 | 2,08% | - |
| 24.07.2026 | 49,03 | 50,08 | 48,76 | 50,00 | 2,00% | - |
| 23.07.2026 | 50,26 | 50,92 | 48,25 | 49,02 | -2,74% | 6.150,00 |
| 22.07.2026 | 50,61 | 51,52 | 50,15 | 50,40 | -0,51% | 1.205,00 |
| 21.07.2026 | 51,30 | 51,33 | 50,05 | 50,66 | -0,74% | - |
| 20.07.2026 | 51,34 | 51,53 | 50,70 | 51,04 | -0,71% | - |
| 17.07.2026 | 51,34 | 52,76 | 51,10 | 51,41 | 0,33% | - |
| 16.07.2026 | 49,44 | 51,40 | 49,33 | 51,24 | 3,97% | 220,00 |
| 15.07.2026 | 51,41 | 51,42 | 49,11 | 49,28 | -3,89% | - |
| 14.07.2026 | 52,02 | 52,10 | 51,14 | 51,27 | -1,63% | 2.990,00 |
| 13.07.2026 | 53,38 | 53,74 | 51,94 | 52,12 | -1,73% | - |
| 10.07.2026 | 52,33 | 53,64 | 52,09 | 53,04 | 1,26% | - |
| 09.07.2026 | 52,05 | 52,46 | 51,52 | 52,38 | 0,94% | 23,00 |
| 08.07.2026 | 51,19 | 52,66 | 50,99 | 51,89 | 1,27% | - |
| 07.07.2026 | 50,31 | 52,51 | 50,28 | 51,24 | 0,65% | - |
| 06.07.2026 | 50,96 | 51,13 | 50,10 | 50,91 | 0,03% | 2.500,00 |
| 03.07.2026 | 50,95 | 50,99 | 50,74 | 50,90 | -0,09% | - |
| 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% | - |