58,890€
-0,54%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 55,78 | 55,89 | 54,67 | 54,73 | -2,08% | - |
| 19.09.2025 | 55,54 | 56,28 | 55,24 | 55,90 | -0,11% | - |
| 18.09.2025 | 56,68 | 56,77 | 55,87 | 55,96 | -0,81% | - |
| 17.09.2025 | 56,86 | 57,43 | 56,17 | 56,41 | 0,45% | 18,00 |
| 16.09.2025 | 57,28 | 57,55 | 56,11 | 56,16 | -1,72% | - |
| 15.09.2025 | 58,31 | 58,71 | 57,06 | 57,14 | -2,18% | - |
| 12.09.2025 | 57,38 | 58,93 | 57,19 | 58,42 | 1,73% | - |
| 11.09.2025 | 58,10 | 59,71 | 56,42 | 57,42 | 0,59% | - |
| 10.09.2025 | 57,77 | 57,90 | 56,68 | 57,09 | -1,08% | - |
| 09.09.2025 | 57,78 | 57,97 | 56,92 | 57,71 | 0,54% | - |
| 08.09.2025 | 57,82 | 58,28 | 57,26 | 57,40 | -0,64% | - |
| 05.09.2025 | 58,19 | 58,26 | 57,28 | 57,77 | -0,85% | - |
| 04.09.2025 | 58,49 | 58,99 | 58,15 | 58,27 | 0,32% | - |
| 03.09.2025 | 58,84 | 58,94 | 57,56 | 58,08 | -0,99% | 50,00 |
| 02.09.2025 | 57,81 | 59,22 | 57,73 | 58,66 | 2,02% | - |
| 01.09.2025 | 57,91 | 57,95 | 57,50 | 57,50 | -0,85% | - |
| 29.08.2025 | 57,72 | 58,46 | 57,37 | 58,00 | 0,52% | - |
| 28.08.2025 | 58,45 | 58,89 | 57,18 | 57,70 | -0,70% | - |
| 27.08.2025 | 59,43 | 59,91 | 57,86 | 58,10 | -2,21% | - |
| 26.08.2025 | 60,25 | 60,51 | 59,07 | 59,41 | -1,64% | - |
| 25.08.2025 | 59,42 | 60,46 | 59,22 | 60,40 | 1,82% | - |
| 22.08.2025 | 61,66 | 61,90 | 58,72 | 59,32 | -3,73% | - |
| 21.08.2025 | 61,66 | 61,86 | 61,07 | 61,62 | 0,00% | - |
| 20.08.2025 | 60,64 | 61,62 | 59,52 | 61,62 | 1,42% | - |
| 19.08.2025 | 59,77 | 61,08 | 59,64 | 60,76 | 1,58% | - |
| 18.08.2025 | 59,59 | 60,43 | 59,42 | 59,81 | 0,44% | - |
| 15.08.2025 | 59,51 | 59,75 | 58,76 | 59,55 | 0,17% | - |
| 14.08.2025 | 60,07 | 60,72 | 59,20 | 59,45 | -1,15% | - |
| 13.08.2025 | 62,93 | 62,94 | 58,43 | 60,14 | -4,46% | - |
| 12.08.2025 | 64,13 | 64,23 | 62,56 | 62,95 | -1,77% | - |
| 11.08.2025 | 63,71 | 64,60 | 63,68 | 64,09 | 0,47% | - |
| 08.08.2025 | 63,38 | 64,15 | 63,25 | 63,79 | 0,82% | - |
| 07.08.2025 | 63,17 | 63,88 | 62,88 | 63,27 | 0,04% | - |
| 06.08.2025 | 62,14 | 63,41 | 61,38 | 63,24 | 2,00% | - |
| 05.08.2025 | 62,09 | 62,47 | 61,71 | 62,00 | 0,18% | - |
| 04.08.2025 | 61,76 | 62,41 | 61,35 | 61,89 | 0,32% | - |
| 01.08.2025 | 61,21 | 62,10 | 60,73 | 61,69 | 0,55% | - |
| 31.07.2025 | 60,72 | 61,56 | 60,22 | 61,35 | 1,15% | - |
| 30.07.2025 | 60,13 | 60,91 | 59,84 | 60,65 | 1,05% | - |
| 29.07.2025 | 60,05 | 61,16 | 59,80 | 60,02 | 0,40% | - |
| 28.07.2025 | 61,04 | 61,58 | 59,63 | 59,78 | -1,76% | - |
| 25.07.2025 | 61,72 | 62,16 | 60,83 | 60,85 | -1,20% | - |
| 24.07.2025 | 61,77 | 62,38 | 61,53 | 61,59 | -0,49% | - |
| 23.07.2025 | 62,04 | 62,15 | 61,58 | 61,90 | 0,16% | - |
| 22.07.2025 | 61,66 | 62,63 | 61,46 | 61,80 | 0,29% | - |
| 21.07.2025 | 61,44 | 62,06 | 61,09 | 61,62 | 0,32% | - |
| 18.07.2025 | 62,30 | 62,52 | 61,25 | 61,42 | -1,46% | - |
| 17.07.2025 | 61,82 | 62,57 | 61,82 | 62,33 | 0,87% | - |
| 16.07.2025 | 61,76 | 62,10 | 60,92 | 61,80 | -0,24% | - |
| 15.07.2025 | 61,64 | 62,15 | 61,11 | 61,95 | 0,01% | - |
| 14.07.2025 | 60,25 | 62,08 | 59,93 | 61,94 | 2,74% | - |
| 11.07.2025 | 60,37 | 60,83 | 59,94 | 60,29 | -0,43% | - |
| 10.07.2025 | 59,75 | 60,91 | 59,63 | 60,55 | 1,00% | - |
| 09.07.2025 | 59,47 | 59,99 | 58,80 | 59,95 | 0,76% | - |
| 08.07.2025 | 60,86 | 61,07 | 59,47 | 59,50 | -2,40% | - |
| 07.07.2025 | 59,14 | 61,02 | 58,95 | 60,96 | 3,29% | - |
| 04.07.2025 | 59,11 | 59,29 | 58,90 | 59,02 | -0,66% | - |
| 03.07.2025 | 59,59 | 59,94 | 58,26 | 59,42 | -0,08% | - |
| 02.07.2025 | 60,60 | 60,75 | 59,32 | 59,47 | -1,58% | - |
| 01.07.2025 | 60,81 | 61,44 | 60,18 | 60,42 | -0,76% | - |
| 30.06.2025 | 61,21 | 61,59 | 60,40 | 60,89 | -0,21% | 300,00 |
| 27.06.2025 | 61,07 | 61,59 | 60,29 | 61,02 | 0,21% | - |
| 26.06.2025 | 61,90 | 62,30 | 60,53 | 60,89 | -1,73% | - |
| 25.06.2025 | 63,26 | 63,33 | 61,92 | 61,96 | -1,93% | - |
| 24.06.2025 | 63,97 | 64,10 | 62,36 | 63,18 | -1,10% | - |
| 23.06.2025 | 62,36 | 64,27 | 62,16 | 63,88 | 2,24% | - |
| 20.06.2025 | 56,86 | 62,60 | 56,72 | 62,48 | 10,13% | - |
| 19.06.2025 | 57,19 | 57,19 | 56,63 | 56,74 | -0,62% | - |
| 18.06.2025 | 57,35 | 57,63 | 56,67 | 57,09 | -0,57% | - |
| 17.06.2025 | 56,97 | 57,64 | 56,76 | 57,42 | 0,52% | - |
| 16.06.2025 | 56,80 | 57,16 | 56,34 | 57,13 | 0,65% | - |
| 13.06.2025 | 56,05 | 57,30 | 55,68 | 56,76 | 0,98% | - |
| 12.06.2025 | 55,91 | 56,37 | 55,36 | 56,21 | -0,12% | - |
| 11.06.2025 | 57,18 | 57,25 | 55,93 | 56,28 | -1,78% | - |
| 10.06.2025 | 57,33 | 57,80 | 56,84 | 57,30 | 0,00% | - |
| 09.06.2025 | 57,74 | 58,21 | 57,02 | 57,30 | -1,31% | 12,00 |