63,145€
0,94%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,75 | 63,61 | 62,30 | 63,12 | 0,72% | - |
| 11.11.2026 | 60,65 | 62,70 | 60,65 | 62,67 | 1,98% | 4.900,00 |
| 10.11.2026 | 60,84 | 62,02 | 60,31 | 61,45 | 1,35% | - |
| 09.11.2026 | 61,02 | 61,34 | 59,70 | 60,63 | -0,21% | - |
| 06.11.2026 | 61,45 | 62,09 | 60,30 | 60,76 | -1,81% | - |
| 05.11.2026 | 61,46 | 63,85 | 61,34 | 61,88 | 0,41% | - |
| 04.11.2026 | 59,54 | 61,84 | 59,07 | 61,63 | 3,23% | - |
| 03.11.2026 | 60,76 | 61,08 | 59,64 | 59,70 | -2,28% | - |
| 02.11.2026 | 59,63 | 61,38 | 59,07 | 61,09 | 2,11% | - |
| 30.10.2026 | 59,59 | 60,89 | 59,31 | 59,83 | 0,81% | - |
| 29.10.2026 | 58,73 | 59,43 | 58,50 | 59,35 | 1,54% | 2.228,00 |
| 28.10.2026 | 59,00 | 59,31 | 58,22 | 58,45 | -1,27% | - |
| 27.10.2026 | 59,94 | 60,04 | 58,69 | 59,20 | -0,96% | 2.550,00 |
| 26.10.2026 | 59,63 | 60,48 | 59,16 | 59,77 | 0,19% | - |
| 23.10.2026 | 60,26 | 61,16 | 59,28 | 59,66 | -1,40% | - |
| 22.10.2026 | 57,00 | 60,58 | 56,95 | 60,51 | 5,99% | - |
| 21.10.2026 | 56,13 | 57,18 | 55,50 | 57,09 | 1,82% | 756,00 |
| 20.10.2026 | 56,21 | 57,58 | 55,05 | 56,07 | -0,13% | - |
| 19.10.2026 | 56,96 | 56,98 | 55,76 | 56,14 | -0,83% | - |
| 16.10.2026 | 55,96 | 56,82 | 55,60 | 56,61 | 1,22% | - |
| 15.10.2026 | 56,26 | 57,74 | 55,86 | 55,93 | -1,11% | - |
| 14.10.2026 | 54,29 | 56,57 | 54,25 | 56,56 | 4,33% | - |
| 13.10.2026 | 56,13 | 57,06 | 54,12 | 54,22 | -3,35% | 500,00 |
| 12.10.2026 | 55,18 | 56,10 | 54,82 | 56,10 | 1,94% | - |
| 09.10.2026 | 54,74 | 55,03 | 54,30 | 55,03 | 0,58% | 130,00 |
| 08.10.2026 | 52,80 | 54,99 | 52,57 | 54,71 | 3,09% | 1.737,00 |
| 07.10.2026 | 52,07 | 53,66 | 51,92 | 53,07 | 2,29% | - |
| 06.10.2026 | 52,48 | 52,64 | 51,28 | 51,88 | -0,95% | - |
| 05.10.2026 | 52,69 | 52,98 | 52,02 | 52,38 | -0,09% | 3.800,00 |
| 02.10.2026 | 53,03 | 53,12 | 52,31 | 52,42 | -0,90% | - |
| 01.10.2026 | 52,01 | 53,73 | 51,59 | 52,90 | 2,16% | - |
| 30.09.2026 | 53,79 | 53,79 | 51,77 | 51,78 | -3,43% | - |
| 29.09.2026 | 52,45 | 53,69 | 52,40 | 53,62 | 2,07% | - |
| 28.09.2026 | 51,48 | 53,06 | 51,29 | 52,53 | 1,90% | - |
| 25.09.2026 | 51,89 | 51,89 | 50,60 | 51,55 | -0,47% | - |
| 24.09.2026 | 50,56 | 52,45 | 50,47 | 51,80 | 2,28% | 135.000,00 |
| 23.09.2026 | 51,31 | 52,12 | 50,58 | 50,64 | -1,00% | - |
| 22.09.2026 | 52,07 | 52,54 | 51,13 | 51,15 | -1,78% | 1.344,00 |
| 21.09.2026 | 52,48 | 52,81 | 51,85 | 52,08 | -0,38% | - |
| 18.09.2026 | 53,04 | 53,20 | 52,23 | 52,28 | -1,22% | - |
| 17.09.2026 | 53,65 | 53,71 | 52,80 | 52,92 | -0,74% | - |
| 16.09.2026 | 54,01 | 54,09 | 53,06 | 53,32 | -1,14% | - |
| 15.09.2026 | 52,64 | 54,19 | 52,27 | 53,93 | 2,29% | 960,00 |
| 14.09.2026 | 50,74 | 52,87 | 50,64 | 52,73 | 4,59% | - |
| 11.09.2026 | 49,51 | 51,22 | 47,10 | 50,41 | 2,81% | 2.500,00 |
| 10.09.2026 | 48,64 | 49,40 | 48,57 | 49,03 | 1,00% | - |
| 09.09.2026 | 49,22 | 49,29 | 48,47 | 48,54 | -1,35% | - |
| 08.09.2026 | 50,22 | 50,38 | 48,78 | 49,21 | -2,25% | 3.400,00 |
| 07.09.2026 | 50,25 | 50,46 | 50,16 | 50,34 | -0,21% | - |
| 04.09.2026 | 50,02 | 50,72 | 49,94 | 50,45 | 0,29% | - |
| 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% | - |