56,810€
-0,47%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 57,50 | 58,01 | 56,59 | 56,81 | -0,73% | - |
| 14.05.2026 | 56,72 | 57,32 | 56,38 | 57,23 | 1,13% | - |
| 13.05.2026 | 55,07 | 56,76 | 54,99 | 56,59 | 2,81% | - |
| 12.05.2026 | 55,06 | 55,56 | 54,08 | 55,04 | 0,04% | 46,00 |
| 11.05.2026 | 55,83 | 56,10 | 54,69 | 55,02 | -1,28% | 32,00 |
| 08.05.2026 | 56,63 | 56,71 | 55,74 | 55,74 | -1,56% | - |
| 07.05.2026 | 56,26 | 56,70 | 55,44 | 56,62 | 0,86% | - |
| 06.05.2026 | 57,17 | 57,17 | 55,35 | 56,14 | -1,91% | - |
| 05.05.2026 | 57,92 | 57,96 | 56,98 | 57,24 | -0,92% | - |
| 04.05.2026 | 57,87 | 58,10 | 57,20 | 57,77 | -0,45% | - |
| 30.04.2026 | 57,17 | 58,42 | 56,89 | 58,03 | 0,95% | - |
| 29.04.2026 | 57,34 | 57,71 | 56,64 | 57,48 | 0,58% | - |
| 28.04.2026 | 56,31 | 57,21 | 56,20 | 57,15 | 1,65% | - |
| 27.04.2026 | 57,23 | 57,40 | 55,97 | 56,22 | -2,00% | - |
| 24.04.2026 | 59,10 | 59,15 | 57,06 | 57,37 | -3,02% | - |
| 23.04.2026 | 57,80 | 59,32 | 57,80 | 59,16 | 1,89% | - |
| 22.04.2026 | 58,79 | 59,02 | 57,88 | 58,06 | -1,05% | 300,00 |
| 21.04.2026 | 57,74 | 58,86 | 57,38 | 58,68 | 1,88% | 200,00 |
| 20.04.2026 | 57,77 | 58,40 | 57,33 | 57,60 | -0,42% | 384,00 |
| 17.04.2026 | 57,65 | 57,96 | 55,45 | 57,84 | 0,50% | - |
| 16.04.2026 | 56,50 | 57,60 | 56,35 | 57,55 | 1,89% | - |
| 15.04.2026 | 56,89 | 57,14 | 56,06 | 56,48 | -0,90% | - |
| 14.04.2026 | 57,78 | 57,87 | 55,80 | 57,00 | -1,47% | - |
| 13.04.2026 | 57,92 | 58,72 | 57,66 | 57,85 | -0,11% | - |
| 10.04.2026 | 60,13 | 60,26 | 57,82 | 57,91 | -3,67% | - |
| 09.04.2026 | 60,76 | 61,40 | 59,72 | 60,12 | -1,14% | - |
| 08.04.2026 | 62,20 | 62,20 | 57,77 | 60,81 | -2,99% | - |
| 07.04.2026 | 63,30 | 63,79 | 62,64 | 62,69 | -0,06% | 21,00 |
| 02.04.2026 | 60,63 | 63,05 | 60,61 | 62,73 | 3,00% | - |
| 01.04.2026 | 62,61 | 62,84 | 60,12 | 60,90 | -2,72% | 700,00 |
| 31.03.2026 | 64,85 | 65,01 | 62,12 | 62,60 | -2,63% | - |
| 30.03.2026 | 63,67 | 64,98 | 63,03 | 64,29 | 1,08% | - |
| 27.03.2026 | 62,32 | 64,24 | 62,06 | 63,61 | 2,14% | 150,00 |
| 26.03.2026 | 60,65 | 62,33 | 60,49 | 62,27 | 2,32% | - |
| 25.03.2026 | 62,20 | 62,37 | 60,42 | 60,86 | -1,73% | - |
| 24.03.2026 | 62,71 | 63,45 | 61,86 | 61,93 | -1,06% | - |
| 23.03.2026 | 63,29 | 63,87 | 61,88 | 62,60 | -1,11% | 2.320,00 |
| 20.03.2026 | 63,71 | 64,27 | 63,27 | 63,30 | -0,58% | - |
| 19.03.2026 | 63,68 | 65,31 | 63,45 | 63,67 | -0,27% | - |
| 18.03.2026 | 64,15 | 64,53 | 63,17 | 63,84 | -0,58% | - |
| 17.03.2026 | 64,61 | 65,39 | 63,84 | 64,22 | -0,81% | - |
| 16.03.2026 | 66,59 | 66,59 | 64,62 | 64,74 | -2,23% | - |
| 13.03.2026 | 65,10 | 66,34 | 64,54 | 66,22 | 1,70% | - |
| 12.03.2026 | 62,15 | 66,41 | 62,03 | 65,11 | 4,33% | - |
| 11.03.2026 | 62,20 | 62,84 | 61,64 | 62,41 | 0,27% | - |
| 10.03.2026 | 63,17 | 63,43 | 61,71 | 62,24 | -1,11% | - |
| 09.03.2026 | 64,05 | 64,95 | 62,94 | 62,94 | -1,49% | 1.550,00 |
| 06.03.2026 | 61,18 | 64,52 | 61,06 | 63,89 | 3,61% | - |
| 05.03.2026 | 58,49 | 61,91 | 57,18 | 61,67 | 5,55% | - |
| 04.03.2026 | 58,85 | 59,16 | 57,84 | 58,42 | -1,15% | - |
| 03.03.2026 | 58,68 | 60,20 | 58,57 | 59,10 | 0,07% | 38.589,00 |
| 02.03.2026 | 57,39 | 59,12 | 57,25 | 59,06 | 2,27% | - |
| 27.02.2026 | 56,62 | 58,12 | 56,59 | 57,75 | 1,65% | - |
| 26.02.2026 | 57,07 | 57,42 | 56,33 | 56,81 | -0,78% | - |
| 25.02.2026 | 59,09 | 59,25 | 56,97 | 57,26 | -3,35% | 2.755,00 |
| 24.02.2026 | 58,02 | 59,27 | 57,68 | 59,24 | 2,34% | - |
| 23.02.2026 | 55,80 | 58,00 | 55,80 | 57,89 | 2,80% | 3.500,00 |
| 20.02.2026 | 57,64 | 57,74 | 56,18 | 56,31 | -2,03% | - |
| 19.02.2026 | 58,41 | 58,87 | 57,20 | 57,48 | -1,63% | - |
| 18.02.2026 | 58,86 | 59,14 | 57,91 | 58,43 | -0,60% | - |
| 17.02.2026 | 60,07 | 61,01 | 58,72 | 58,79 | -1,85% | - |
| 16.02.2026 | 59,80 | 60,16 | 59,73 | 59,89 | -0,15% | - |
| 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% | - |