56,695€
0,92%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 56,74 | 56,87 | 56,69 | 56,70 | 0,11% | - |
| 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% | - |
| 10.12.2024 | 54,75 | 58,22 | 54,72 | 57,67 | 5,28% | - |
| 09.12.2024 | 55,78 | 56,42 | 54,71 | 54,78 | -2,30% | - |
| 06.12.2024 | 57,56 | 57,61 | 55,97 | 56,07 | -2,26% | 600,00 |
| 05.12.2024 | 57,06 | 58,09 | 53,59 | 57,37 | 0,62% | - |
| 04.12.2024 | 57,13 | 57,32 | 56,46 | 57,01 | -0,11% | - |
| 03.12.2024 | 57,34 | 57,81 | 56,43 | 57,07 | -0,40% | - |
| 02.12.2024 | 57,98 | 58,30 | 56,89 | 57,30 | -0,25% | 27,00 |
| 29.11.2024 | 57,40 | 57,94 | 57,21 | 57,45 | -0,13% | - |
| 28.11.2024 | 57,42 | 57,52 | 57,34 | 57,52 | 0,44% | - |
| 27.11.2024 | 57,74 | 57,91 | 56,84 | 57,27 | -0,88% | - |
| 26.11.2024 | 57,37 | 57,89 | 56,85 | 57,78 | 0,82% | - |
| 25.11.2024 | 56,49 | 57,67 | 55,20 | 57,31 | 0,77% | - |
| 22.11.2024 | 55,93 | 57,05 | 55,39 | 56,87 | 1,68% | 174,00 |
| 21.11.2024 | 54,73 | 56,06 | 54,64 | 55,93 | 2,38% | 1.200,00 |
| 20.11.2024 | 54,88 | 55,12 | 54,35 | 54,63 | -0,37% | - |
| 19.11.2024 | 54,82 | 55,15 | 54,38 | 54,84 | 0,02% | - |
| 18.11.2024 | 55,06 | 55,46 | 54,77 | 54,83 | -0,56% | 1.500,00 |
| 15.11.2024 | 55,68 | 56,13 | 55,06 | 55,14 | -1,88% | - |
| 14.11.2024 | 56,42 | 56,93 | 56,16 | 56,19 | -0,37% | - |
| 13.11.2024 | 56,11 | 56,50 | 55,92 | 56,40 | 0,39% | - |
| 12.11.2024 | 55,99 | 56,80 | 55,79 | 56,18 | 0,44% | - |
| 11.11.2024 | 55,88 | 56,69 | 55,81 | 55,94 | 0,13% | - |
| 08.11.2024 | 54,70 | 56,22 | 54,69 | 55,87 | 1,70% | - |
| 07.11.2024 | 55,71 | 55,79 | 54,93 | 54,93 | -1,41% | - |
| 06.11.2024 | 54,00 | 55,81 | 52,97 | 55,72 | 6,04% | 132,00 |
| 05.11.2024 | 51,77 | 52,60 | 51,41 | 52,54 | 1,44% | - |
| 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% | - |