60,070€
0,62%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 59,80 | 60,03 | 59,80 | 60,03 | 0,08% | - |
| 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% | - |
| 09.02.2026 | 58,00 | 61,34 | 57,50 | 58,85 | 3,06% | 1.505,00 |
| 06.02.2026 | 56,51 | 57,23 | 56,17 | 57,10 | 0,94% | 962,00 |
| 05.02.2026 | 56,59 | 57,11 | 55,76 | 56,57 | 0,02% | 658,00 |
| 04.02.2026 | 54,37 | 57,19 | 54,27 | 56,56 | 4,28% | - |
| 03.02.2026 | 53,43 | 54,73 | 53,09 | 54,24 | 1,41% | - |
| 02.02.2026 | 52,54 | 53,80 | 52,29 | 53,49 | 0,91% | - |
| 30.01.2026 | 51,42 | 53,09 | 51,31 | 53,01 | 2,69% | - |
| 29.01.2026 | 51,55 | 52,61 | 51,38 | 51,62 | -0,24% | - |
| 28.01.2026 | 51,80 | 52,24 | 51,45 | 51,74 | 0,23% | 8.600,00 |
| 27.01.2026 | 53,61 | 53,74 | 51,01 | 51,62 | -3,73% | - |
| 26.01.2026 | 54,13 | 54,90 | 53,38 | 53,62 | -1,16% | - |
| 23.01.2026 | 53,39 | 54,40 | 53,22 | 54,25 | 1,88% | - |
| 22.01.2026 | 54,71 | 54,82 | 52,77 | 53,25 | -2,62% | - |
| 21.01.2026 | 53,92 | 55,00 | 53,72 | 54,68 | 1,48% | - |
| 20.01.2026 | 54,19 | 54,22 | 53,46 | 53,89 | 0,08% | - |
| 19.01.2026 | 53,93 | 54,12 | 53,81 | 53,84 | -1,18% | - |
| 16.01.2026 | 53,91 | 54,89 | 53,52 | 54,49 | 1,20% | 770,00 |
| 15.01.2026 | 53,65 | 54,03 | 52,58 | 53,84 | 0,35% | - |
| 14.01.2026 | 52,57 | 53,89 | 51,91 | 53,65 | 1,62% | - |
| 13.01.2026 | 52,37 | 52,80 | 51,52 | 52,80 | 0,76% | - |
| 12.01.2026 | 50,79 | 52,68 | 50,65 | 52,40 | 2,63% | - |
| 09.01.2026 | 51,35 | 51,59 | 50,50 | 51,05 | -0,51% | - |
| 08.01.2026 | 50,63 | 52,08 | 50,28 | 51,31 | 1,12% | - |
| 07.01.2026 | 52,82 | 53,19 | 50,44 | 50,74 | -3,90% | 1.600,00 |
| 06.01.2026 | 52,63 | 53,51 | 52,55 | 52,80 | 0,28% | 3.080,00 |
| 05.01.2026 | 53,94 | 53,94 | 51,90 | 52,65 | -1,42% | - |
| 02.01.2026 | 53,21 | 53,77 | 52,96 | 53,41 | 0,93% | 1.095,00 |
| 30.12.2025 | 53,24 | 53,48 | 52,92 | 52,92 | -0,93% | - |
| 29.12.2025 | 53,74 | 53,85 | 53,27 | 53,42 | 1,15% | - |
| 23.12.2025 | 52,77 | 53,27 | 52,61 | 52,81 | -0,28% | - |
| 22.12.2025 | 53,35 | 53,49 | 52,48 | 52,96 | -0,68% | - |
| 19.12.2025 | 53,47 | 54,05 | 53,07 | 53,33 | -0,78% | - |
| 18.12.2025 | 54,20 | 54,46 | 53,52 | 53,75 | -1,00% | - |
| 17.12.2025 | 53,09 | 54,35 | 52,84 | 54,29 | 2,51% | - |
| 16.12.2025 | 53,21 | 53,57 | 52,74 | 52,96 | -1,41% | - |
| 15.12.2025 | 53,95 | 54,02 | 53,16 | 53,72 | 0,18% | 18,00 |
| 12.12.2025 | 53,10 | 53,79 | 52,88 | 53,63 | 0,90% | - |
| 11.12.2025 | 52,28 | 53,24 | 52,23 | 53,15 | 0,43% | - |
| 10.12.2025 | 54,07 | 54,09 | 52,58 | 52,92 | -1,63% | - |
| 09.12.2025 | 54,48 | 54,74 | 53,65 | 53,79 | -1,82% | - |
| 08.12.2025 | 53,87 | 55,18 | 53,36 | 54,79 | 1,28% | - |
| 05.12.2025 | 54,18 | 54,96 | 53,84 | 54,09 | -0,29% | - |
| 04.12.2025 | 57,02 | 57,76 | 52,25 | 54,25 | -4,70% | - |
| 03.12.2025 | 57,63 | 58,06 | 56,70 | 56,92 | -1,37% | - |
| 02.12.2025 | 58,15 | 58,38 | 57,20 | 57,71 | -0,86% | - |
| 01.12.2025 | 57,85 | 58,54 | 57,70 | 58,21 | 0,36% | - |
| 28.11.2025 | 57,94 | 58,34 | 57,79 | 58,00 | 0,38% | - |
| 27.11.2025 | 57,85 | 58,00 | 57,78 | 57,78 | -0,17% | - |
| 26.11.2025 | 57,21 | 58,22 | 56,84 | 57,88 | 1,38% | - |
| 25.11.2025 | 55,70 | 57,29 | 55,66 | 57,09 | 2,09% | - |
| 24.11.2025 | 57,41 | 57,51 | 55,78 | 55,92 | -3,08% | - |
| 21.11.2025 | 57,25 | 57,98 | 57,04 | 57,70 | 0,72% | - |
| 20.11.2025 | 58,39 | 58,45 | 56,24 | 57,29 | -2,87% | - |
| 19.11.2025 | 58,21 | 59,15 | 58,11 | 58,99 | 1,41% | - |
| 18.11.2025 | 56,79 | 58,29 | 56,66 | 58,17 | 2,47% | - |
| 17.11.2025 | 57,55 | 57,65 | 56,72 | 56,77 | -1,02% | - |
| 14.11.2025 | 56,49 | 57,57 | 56,29 | 57,35 | 1,85% | - |
| 13.11.2025 | 56,59 | 56,81 | 56,17 | 56,31 | -0,39% | 65,00 |
| 12.11.2025 | 56,23 | 56,80 | 55,91 | 56,53 | 0,57% | - |
| 11.11.2025 | 55,79 | 56,36 | 55,27 | 56,21 | 0,90% | - |
| 10.11.2025 | 56,24 | 56,56 | 55,22 | 55,71 | -0,70% | - |
| 07.11.2025 | 55,12 | 56,19 | 54,72 | 56,11 | 2,25% | - |
| 06.11.2025 | 54,82 | 55,57 | 54,31 | 54,87 | -0,20% | - |
| 05.11.2025 | 55,53 | 55,76 | 54,88 | 54,98 | -0,95% | - |
| 04.11.2025 | 55,12 | 56,27 | 55,09 | 55,51 | 1,33% | - |
| 03.11.2025 | 55,11 | 55,46 | 54,49 | 54,78 | -0,54% | - |
| 31.10.2025 | 56,47 | 56,59 | 54,61 | 55,08 | -2,86% | - |
| 30.10.2025 | 56,65 | 57,31 | 56,39 | 56,70 | -0,20% | - |
| 29.10.2025 | 58,22 | 58,24 | 56,69 | 56,82 | -2,23% | - |
| 28.10.2025 | 58,28 | 58,54 | 57,93 | 58,11 | -0,15% | - |
| 27.10.2025 | 57,97 | 58,46 | 57,00 | 58,20 | 0,88% | 138,00 |
| 24.10.2025 | 59,26 | 59,42 | 57,58 | 57,70 | -2,56% | - |
| 23.10.2025 | 59,10 | 59,33 | 58,71 | 59,21 | 0,31% | - |
| 22.10.2025 | 58,32 | 59,28 | 57,86 | 59,03 | 1,09% | - |
| 21.10.2025 | 59,43 | 59,67 | 58,09 | 58,39 | -1,73% | - |
| 20.10.2025 | 59,27 | 59,59 | 58,63 | 59,42 | 0,49% | - |
| 17.10.2025 | 58,59 | 59,71 | 58,54 | 59,13 | -0,76% | - |
| 16.10.2025 | 59,29 | 59,89 | 59,15 | 59,59 | 0,46% | - |
| 15.10.2025 | 59,60 | 59,82 | 58,96 | 59,31 | -0,07% | - |
| 14.10.2025 | 57,76 | 59,89 | 57,76 | 59,35 | 2,42% | - |
| 13.10.2025 | 58,60 | 58,74 | 56,76 | 57,95 | -0,79% | - |
| 10.10.2025 | 58,47 | 59,10 | 57,57 | 58,41 | -0,21% | - |
| 09.10.2025 | 58,56 | 59,45 | 58,40 | 58,53 | 0,26% | - |
| 08.10.2025 | 57,58 | 58,68 | 57,33 | 58,38 | 2,30% | - |
| 07.10.2025 | 55,34 | 57,42 | 55,30 | 57,07 | 3,67% | - |
| 06.10.2025 | 56,78 | 56,99 | 55,05 | 55,05 | -1,98% | - |
| 03.10.2025 | 56,73 | 56,89 | 56,16 | 56,16 | -0,72% | - |
| 02.10.2025 | 56,55 | 57,09 | 56,16 | 56,57 | 0,23% | - |
| 01.10.2025 | 57,20 | 57,72 | 55,84 | 56,44 | -0,69% | - |
| 30.09.2025 | 56,57 | 57,02 | 56,33 | 56,83 | 0,51% | - |
| 29.09.2025 | 55,95 | 56,66 | 55,36 | 56,54 | 1,54% | - |
| 26.09.2025 | 56,10 | 56,34 | 55,55 | 55,68 | -1,21% | - |
| 25.09.2025 | 55,90 | 56,86 | 55,45 | 56,36 | 0,90% | - |
| 24.09.2025 | 55,48 | 56,11 | 55,39 | 55,86 | 1,27% | - |
| 23.09.2025 | 54,72 | 55,44 | 54,40 | 55,16 | 0,79% | - |