51,500€
-0,94%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 51,94 | 52,06 | 51,58 | 51,80 | -0,79% | - |
| 01.11.2024 | 51,26 | 52,38 | 51,19 | 52,21 | 1,93% | - |
| 31.10.2024 | 51,24 | 52,05 | 51,08 | 51,22 | -0,43% | - |
| 30.10.2024 | 51,73 | 52,05 | 51,25 | 51,44 | -0,92% | - |
| 29.10.2024 | 52,82 | 53,24 | 51,71 | 51,91 | -1,76% | - |
| 28.10.2024 | 53,29 | 53,41 | 52,76 | 52,84 | -0,61% | 18,00 |
| 25.10.2024 | 52,75 | 53,75 | 52,35 | 53,17 | 1,57% | - |
| 24.10.2024 | 53,29 | 53,56 | 52,35 | 52,35 | -2,05% | - |
| 23.10.2024 | 52,11 | 53,49 | 52,11 | 53,44 | 2,19% | 925,00 |
| 22.10.2024 | 52,07 | 52,40 | 51,65 | 52,30 | 0,46% | - |
| 21.10.2024 | 52,04 | 52,67 | 51,91 | 52,06 | 0,02% | - |
| 18.10.2024 | 52,01 | 52,25 | 51,30 | 52,05 | -0,34% | - |
| 17.10.2024 | 52,14 | 52,65 | 51,88 | 52,23 | 0,09% | - |
| 16.10.2024 | 51,51 | 52,30 | 51,31 | 52,18 | 1,19% | - |
| 15.10.2024 | 50,79 | 52,11 | 50,44 | 51,57 | 1,69% | 2.000,00 |
| 14.10.2024 | 50,35 | 50,88 | 50,30 | 50,71 | 0,18% | - |
| 11.10.2024 | 50,17 | 50,84 | 50,17 | 50,62 | 0,26% | - |
| 10.10.2024 | 51,28 | 51,69 | 50,33 | 50,49 | -1,65% | - |
| 09.10.2024 | 51,04 | 51,47 | 50,93 | 51,34 | 0,61% | 800,00 |
| 08.10.2024 | 50,94 | 51,23 | 50,66 | 51,03 | 0,01% | - |
| 07.10.2024 | 50,95 | 51,30 | 50,65 | 51,02 | 0,22% | - |
| 04.10.2024 | 50,47 | 51,24 | 50,41 | 50,91 | 0,93% | - |
| 03.10.2024 | 50,79 | 51,07 | 50,21 | 50,44 | -0,61% | - |
| 02.10.2024 | 51,27 | 51,69 | 50,73 | 50,75 | -0,94% | - |
| 01.10.2024 | 51,10 | 51,72 | 51,10 | 51,23 | -0,42% | 1.450,00 |
| 30.09.2024 | 50,59 | 51,52 | 50,05 | 51,45 | 1,66% | - |
| 27.09.2024 | 49,75 | 50,91 | 49,59 | 50,61 | 1,97% | - |
| 26.09.2024 | 50,93 | 50,97 | 49,48 | 49,63 | -2,42% | 3,00 |
| 25.09.2024 | 49,96 | 51,01 | 49,96 | 50,86 | 1,43% | 103,00 |
| 24.09.2024 | 50,49 | 50,65 | 50,04 | 50,15 | -0,72% | - |
| 23.09.2024 | 49,69 | 50,61 | 49,48 | 50,51 | 2,64% | 5,00 |
| 20.09.2024 | 48,78 | 50,00 | 48,78 | 49,21 | 0,19% | - |
| 19.09.2024 | 49,28 | 49,73 | 49,04 | 49,12 | -0,11% | - |
| 18.09.2024 | 49,55 | 49,72 | 49,11 | 49,17 | -0,64% | - |
| 17.09.2024 | 50,49 | 50,96 | 49,49 | 49,49 | -1,99% | - |
| 16.09.2024 | 50,37 | 50,90 | 49,77 | 50,49 | 0,10% | - |
| 13.09.2024 | 50,13 | 50,45 | 49,15 | 50,44 | 1,17% | - |
| 12.09.2024 | 46,80 | 49,89 | 45,86 | 49,86 | 6,62% | - |
| 11.09.2024 | 47,23 | 47,54 | 46,13 | 46,76 | -1,50% | 4.500,00 |
| 10.09.2024 | 47,16 | 47,63 | 46,95 | 47,47 | 0,76% | - |
| 09.09.2024 | 47,30 | 47,70 | 47,02 | 47,11 | -0,03% | - |
| 06.09.2024 | 48,03 | 48,14 | 47,12 | 47,13 | -1,88% | 1.000,00 |
| 05.09.2024 | 47,86 | 48,34 | 47,27 | 48,03 | -0,28% | - |
| 04.09.2024 | 48,44 | 49,72 | 47,83 | 48,16 | -0,93% | - |
| 03.09.2024 | 48,11 | 48,77 | 47,99 | 48,61 | 1,10% | - |
| 02.09.2024 | 48,15 | 48,21 | 47,97 | 48,09 | -0,17% | - |
| 30.08.2024 | 47,44 | 48,23 | 47,38 | 48,17 | 1,96% | - |
| 29.08.2024 | 47,91 | 48,35 | 47,07 | 47,24 | -1,48% | - |
| 28.08.2024 | 47,32 | 48,05 | 47,25 | 47,95 | 1,76% | - |
| 27.08.2024 | 47,24 | 47,56 | 46,93 | 47,12 | -0,38% | - |
| 26.08.2024 | 46,18 | 47,57 | 46,18 | 47,30 | 1,92% | - |
| 23.08.2024 | 47,02 | 47,35 | 46,17 | 46,41 | -1,22% | - |
| 22.08.2024 | 47,18 | 47,33 | 46,61 | 46,98 | -0,68% | - |
| 21.08.2024 | 46,86 | 47,66 | 46,78 | 47,30 | 1,13% | - |
| 20.08.2024 | 47,36 | 47,92 | 46,35 | 46,77 | -1,80% | - |
| 19.08.2024 | 48,13 | 48,47 | 47,58 | 47,63 | -1,26% | 85,00 |
| 16.08.2024 | 48,42 | 48,58 | 47,87 | 48,24 | 0,08% | - |
| 15.08.2024 | 47,73 | 48,68 | 47,58 | 48,20 | 0,77% | - |
| 14.08.2024 | 47,62 | 47,94 | 47,34 | 47,83 | -0,11% | - |
| 13.08.2024 | 48,75 | 49,20 | 47,15 | 47,89 | -1,62% | - |
| 12.08.2024 | 49,37 | 49,52 | 48,67 | 48,67 | -1,43% | - |
| 09.08.2024 | 49,75 | 49,88 | 49,15 | 49,38 | -0,77% | - |
| 08.08.2024 | 49,29 | 50,05 | 49,00 | 49,76 | 0,83% | - |
| 07.08.2024 | 49,62 | 50,37 | 49,35 | 49,35 | -0,41% | - |
| 06.08.2024 | 49,55 | 50,17 | 49,26 | 49,56 | 0,68% | - |
| 05.08.2024 | 49,42 | 50,05 | 48,36 | 49,22 | -1,10% | 20,00 |
| 02.08.2024 | 50,79 | 51,21 | 49,33 | 49,77 | -2,52% | - |
| 01.08.2024 | 50,46 | 51,27 | 50,30 | 51,05 | 1,33% | 126,00 |
| 31.07.2024 | 50,54 | 50,78 | 49,90 | 50,38 | -0,43% | - |
| 30.07.2024 | 50,09 | 51,05 | 49,89 | 50,60 | 1,01% | - |
| 29.07.2024 | 49,99 | 50,35 | 49,74 | 50,09 | 0,24% | 300,00 |
| 26.07.2024 | 49,24 | 50,10 | 49,08 | 49,97 | 1,62% | - |
| 25.07.2024 | 50,05 | 50,53 | 49,18 | 49,18 | -1,63% | - |
| 24.07.2024 | 49,51 | 50,06 | 49,05 | 49,99 | 0,72% | 63,00 |
| 23.07.2024 | 50,06 | 50,59 | 49,41 | 49,64 | -1,45% | - |
| 22.07.2024 | 50,10 | 50,48 | 49,97 | 50,37 | 0,54% | - |
| 19.07.2024 | 50,11 | 50,65 | 49,74 | 50,10 | -0,42% | - |
| 18.07.2024 | 50,19 | 50,42 | 49,72 | 50,31 | 0,38% | 120,00 |
| 17.07.2024 | 49,14 | 50,27 | 48,71 | 50,11 | 1,92% | - |
| 16.07.2024 | 47,68 | 49,20 | 47,50 | 49,17 | 2,81% | - |
| 15.07.2024 | 48,29 | 48,36 | 47,74 | 47,83 | -0,54% | - |
| 12.07.2024 | 48,62 | 48,66 | 48,09 | 48,09 | -0,97% | - |
| 11.07.2024 | 48,90 | 48,93 | 48,15 | 48,56 | -0,77% | - |
| 10.07.2024 | 47,68 | 49,12 | 47,68 | 48,94 | 2,05% | - |
| 09.07.2024 | 48,04 | 48,55 | 47,83 | 47,95 | -0,05% | - |
| 08.07.2024 | 47,78 | 48,09 | 47,55 | 47,98 | 0,25% | - |
| 05.07.2024 | 46,67 | 47,85 | 46,67 | 47,85 | 1,99% | - |
| 04.07.2024 | 46,76 | 47,11 | 46,76 | 46,92 | -0,22% | - |
| 03.07.2024 | 46,92 | 47,30 | 46,70 | 47,02 | 0,22% | - |
| 02.07.2024 | 47,10 | 47,67 | 46,78 | 46,92 | -0,34% | - |
| 01.07.2024 | 46,42 | 47,08 | 46,15 | 47,08 | 2,55% | - |
| 28.06.2024 | 45,91 | 46,68 | 45,91 | 45,91 | -0,49% | - |
| 27.06.2024 | 46,11 | 46,22 | 45,76 | 46,13 | -0,20% | - |
| 26.06.2024 | 46,55 | 46,74 | 45,86 | 46,23 | -0,55% | - |
| 25.06.2024 | 46,64 | 46,80 | 46,23 | 46,48 | -0,23% | 64,00 |
| 24.06.2024 | 46,67 | 46,98 | 46,41 | 46,59 | -0,79% | - |
| 21.06.2024 | 46,92 | 47,76 | 46,71 | 46,96 | -0,03% | - |
| 20.06.2024 | 48,40 | 51,99 | 46,37 | 46,97 | -3,03% | - |
| 19.06.2024 | 48,53 | 48,56 | 48,36 | 48,44 | 0,07% | - |
| 18.06.2024 | 48,51 | 49,22 | 47,75 | 48,41 | 1,77% | - |