64,060€
-0,36%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 63,96 | 64,19 | 63,11 | 63,85 | -0,18% | - |
| 08.05.2025 | 64,34 | 64,73 | 63,59 | 63,97 | -0,10% | - |
| 07.05.2025 | 64,46 | 64,98 | 63,95 | 64,03 | -0,20% | - |
| 06.05.2025 | 64,24 | 64,57 | 63,84 | 64,16 | -0,42% | - |
| 05.05.2025 | 63,19 | 64,62 | 63,11 | 64,43 | 1,15% | - |
| 02.05.2025 | 63,82 | 64,28 | 62,74 | 63,70 | -0,13% | - |
| 30.04.2025 | 62,70 | 64,00 | 62,41 | 63,78 | 1,67% | - |
| 29.04.2025 | 61,84 | 62,86 | 60,96 | 62,73 | 1,83% | - |
| 28.04.2025 | 61,29 | 62,28 | 61,17 | 61,60 | -0,06% | - |
| 25.04.2025 | 63,00 | 63,47 | 60,87 | 61,63 | -1,64% | - |
| 24.04.2025 | 63,22 | 63,48 | 62,42 | 62,66 | -1,39% | - |
| 23.04.2025 | 64,80 | 64,81 | 62,48 | 63,54 | -0,56% | - |
| 22.04.2025 | 62,63 | 64,15 | 62,63 | 63,90 | 2,01% | - |
| 17.04.2025 | 61,20 | 63,03 | 60,35 | 62,64 | 3,33% | - |
| 16.04.2025 | 59,45 | 61,20 | 59,25 | 60,62 | 0,36% | - |
| 15.04.2025 | 60,76 | 61,40 | 60,17 | 60,40 | -0,73% | 240,00 |
| 14.04.2025 | 60,17 | 61,12 | 59,89 | 60,84 | 1,16% | - |
| 11.04.2025 | 60,63 | 60,97 | 58,87 | 60,14 | -0,77% | 80,00 |
| 10.04.2025 | 59,99 | 61,10 | 59,10 | 60,61 | 0,69% | - |
| 09.04.2025 | 59,08 | 63,46 | 58,74 | 60,19 | -0,69% | - |
| 08.04.2025 | 60,59 | 62,14 | 59,78 | 60,61 | -0,45% | 60,00 |
| 07.04.2025 | 59,66 | 61,69 | 58,54 | 60,89 | -0,82% | 614,00 |
| 04.04.2025 | 63,68 | 65,22 | 61,14 | 61,39 | -4,31% | 250,00 |
| 03.04.2025 | 61,15 | 64,31 | 59,66 | 64,16 | 3,48% | - |
| 02.04.2025 | 63,05 | 63,46 | 61,72 | 62,00 | -1,35% | - |
| 01.04.2025 | 62,47 | 63,21 | 61,84 | 62,85 | 0,42% | - |
| 31.03.2025 | 61,57 | 63,15 | 61,37 | 62,59 | 2,47% | - |
| 28.03.2025 | 61,30 | 61,89 | 60,80 | 61,08 | -0,84% | - |
| 27.03.2025 | 61,54 | 62,00 | 60,89 | 61,60 | 0,92% | - |
| 26.03.2025 | 59,59 | 61,59 | 59,46 | 61,04 | 2,13% | - |
| 25.03.2025 | 60,51 | 60,75 | 59,46 | 59,77 | -1,26% | - |
| 24.03.2025 | 60,60 | 60,85 | 59,94 | 60,53 | 0,74% | - |
| 21.03.2025 | 59,75 | 60,63 | 59,27 | 60,09 | 0,43% | - |
| 20.03.2025 | 60,24 | 60,81 | 59,48 | 59,83 | -0,43% | - |
| 19.03.2025 | 60,14 | 60,67 | 60,02 | 60,09 | -0,12% | 30,00 |
| 18.03.2025 | 60,74 | 61,53 | 60,14 | 60,16 | -1,19% | - |
| 17.03.2025 | 59,63 | 61,10 | 59,42 | 60,88 | 2,44% | 100,00 |
| 14.03.2025 | 61,18 | 61,29 | 59,27 | 59,43 | -2,47% | - |
| 13.03.2025 | 59,72 | 61,65 | 59,59 | 60,94 | 2,09% | - |
| 12.03.2025 | 61,01 | 61,40 | 59,65 | 59,69 | -1,92% | - |
| 11.03.2025 | 62,44 | 63,02 | 60,86 | 60,86 | -2,26% | - |
| 10.03.2025 | 61,61 | 63,23 | 61,13 | 62,27 | 1,28% | - |
| 07.03.2025 | 58,97 | 62,37 | 57,86 | 61,48 | 3,92% | - |
| 06.03.2025 | 57,84 | 60,81 | 55,89 | 59,16 | 2,14% | - |
| 05.03.2025 | 59,63 | 59,63 | 57,61 | 57,92 | -2,74% | - |
| 04.03.2025 | 60,06 | 60,89 | 59,30 | 59,55 | -0,56% | 390,00 |
| 03.03.2025 | 62,36 | 62,86 | 59,25 | 59,89 | -4,15% | - |
| 28.02.2025 | 61,54 | 62,65 | 61,38 | 62,48 | 1,70% | - |
| 27.02.2025 | 61,03 | 62,21 | 60,66 | 61,44 | 0,99% | 430,00 |
| 26.02.2025 | 62,49 | 62,50 | 60,73 | 60,83 | -2,28% | - |
| 25.02.2025 | 61,96 | 63,19 | 61,59 | 62,25 | 0,42% | - |
| 24.02.2025 | 62,11 | 62,54 | 60,66 | 61,99 | -0,35% | 258,00 |
| 21.02.2025 | 61,42 | 62,48 | 60,76 | 62,21 | 1,46% | - |
| 20.02.2025 | 62,67 | 62,80 | 61,00 | 61,31 | -2,33% | - |
| 19.02.2025 | 62,45 | 63,01 | 61,72 | 62,78 | 0,47% | - |
| 18.02.2025 | 63,02 | 63,02 | 62,12 | 62,48 | 0,05% | - |
| 17.02.2025 | 62,07 | 62,55 | 62,05 | 62,45 | 0,60% | - |
| 14.02.2025 | 62,75 | 62,83 | 61,99 | 62,08 | -0,95% | - |
| 13.02.2025 | 63,17 | 63,59 | 62,67 | 62,67 | -1,02% | - |
| 12.02.2025 | 62,79 | 63,35 | 62,33 | 63,32 | 0,88% | - |
| 11.02.2025 | 63,23 | 63,38 | 62,66 | 62,76 | -0,87% | - |
| 10.02.2025 | 62,97 | 63,61 | 62,93 | 63,31 | 0,57% | - |
| 07.02.2025 | 62,53 | 63,59 | 62,05 | 62,95 | 0,74% | - |
| 06.02.2025 | 62,94 | 63,47 | 62,42 | 62,49 | -0,68% | 160,00 |
| 05.02.2025 | 61,45 | 63,07 | 61,26 | 62,91 | 2,09% | - |
| 04.02.2025 | 61,45 | 62,57 | 61,11 | 61,62 | 0,93% | - |
| 03.02.2025 | 60,16 | 62,13 | 59,14 | 61,05 | 2,73% | 400,00 |
| 31.01.2025 | 58,73 | 59,70 | 58,44 | 59,43 | 1,37% | - |
| 30.01.2025 | 58,73 | 59,23 | 58,36 | 58,63 | 0,00% | 2.295,00 |
| 29.01.2025 | 57,82 | 59,13 | 57,82 | 58,63 | 1,30% | 60,00 |
| 28.01.2025 | 57,50 | 58,80 | 57,49 | 57,88 | 0,43% | 260,00 |
| 27.01.2025 | 55,78 | 57,68 | 55,34 | 57,63 | 3,02% | 140,00 |
| 24.01.2025 | 55,98 | 56,21 | 55,72 | 55,94 | -0,41% | 36,00 |
| 23.01.2025 | 56,27 | 56,60 | 55,96 | 56,17 | -0,50% | 140,00 |
| 22.01.2025 | 56,74 | 56,89 | 56,24 | 56,45 | -0,34% | - |
| 21.01.2025 | 56,41 | 56,95 | 56,29 | 56,64 | 0,72% | - |
| 20.01.2025 | 56,61 | 56,68 | 56,22 | 56,24 | -0,99% | - |
| 17.01.2025 | 57,01 | 57,35 | 56,56 | 56,80 | -0,25% | 40,00 |
| 16.01.2025 | 57,14 | 57,55 | 56,45 | 56,94 | -0,19% | 200,00 |
| 15.01.2025 | 58,24 | 58,79 | 56,83 | 57,05 | -1,87% | - |
| 14.01.2025 | 58,12 | 58,67 | 57,99 | 58,14 | -0,15% | - |
| 13.01.2025 | 57,81 | 58,44 | 57,39 | 58,23 | 0,92% | - |
| 10.01.2025 | 57,33 | 58,31 | 56,77 | 57,70 | 0,81% | - |
| 09.01.2025 | 57,12 | 57,36 | 57,04 | 57,23 | 0,26% | 10,00 |
| 08.01.2025 | 57,22 | 58,05 | 56,68 | 57,08 | -0,18% | - |
| 07.01.2025 | 58,26 | 58,60 | 56,75 | 57,19 | -2,00% | - |
| 06.01.2025 | 59,59 | 60,02 | 58,03 | 58,36 | -2,15% | - |
| 03.01.2025 | 60,37 | 60,50 | 59,64 | 59,64 | -1,21% | 1.000,00 |
| 02.01.2025 | 59,02 | 60,75 | 58,99 | 60,37 | 1,80% | - |
| 30.12.2024 | 59,64 | 59,94 | 59,29 | 59,31 | -0,83% | - |
| 27.12.2024 | 60,26 | 60,52 | 59,75 | 59,80 | 2,09% | 500,00 |
| 23.12.2024 | 59,32 | 59,69 | 58,44 | 58,58 | -1,32% | - |
| 20.12.2024 | 59,03 | 60,55 | 57,95 | 59,36 | 0,98% | - |
| 19.12.2024 | 58,71 | 59,55 | 58,12 | 58,79 | 0,06% | - |
| 18.12.2024 | 58,29 | 59,51 | 57,92 | 58,75 | 0,78% | - |
| 17.12.2024 | 58,94 | 59,15 | 57,95 | 58,30 | -1,24% | - |
| 16.12.2024 | 58,73 | 59,83 | 58,71 | 59,03 | -0,17% | 180,00 |
| 13.12.2024 | 60,50 | 60,84 | 59,13 | 59,13 | -2,22% | 1.200,00 |
| 12.12.2024 | 59,91 | 60,62 | 59,20 | 60,47 | 3,44% | - |
| 11.12.2024 | 57,70 | 59,07 | 57,26 | 58,46 | 1,36% | - |