67,075$
-2,34%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 68,87 | 68,90 | 66,91 | 67,11 | -2,29% | 6.073.245,00 |
| 23.10.2025 | 68,57 | 68,74 | 68,24 | 68,68 | 0,12% | 5.058.491,00 |
| 22.10.2025 | 67,79 | 68,86 | 67,05 | 68,60 | 1,48% | 6.626.047,00 |
| 21.10.2025 | 68,75 | 68,75 | 67,46 | 67,60 | -2,24% | 5.955.272,00 |
| 20.10.2025 | 69,00 | 69,40 | 68,24 | 69,15 | 0,15% | 4.219.542,00 |
| 17.10.2025 | 69,22 | 69,63 | 68,89 | 69,05 | 0,24% | - |
| 16.10.2025 | 69,00 | 69,81 | 68,62 | 68,88 | -0,32% | 4.637.878,00 |
| 15.10.2025 | 68,83 | 69,37 | 68,72 | 69,10 | -0,04% | 6.198.544,00 |
| 14.10.2025 | 67,94 | 69,51 | 67,20 | 69,13 | 2,98% | 5.987.852,00 |
| 13.10.2025 | 66,89 | 67,24 | 65,75 | 67,13 | -0,96% | 6.673.051,00 |
| 10.10.2025 | 67,71 | 68,62 | 66,62 | 67,78 | 0,33% | 6.000.223,00 |
| 09.10.2025 | 68,46 | 68,78 | 67,13 | 67,56 | -0,82% | 5.810.195,00 |
| 08.10.2025 | 67,20 | 68,25 | 67,00 | 68,12 | 1,85% | 7.287.378,00 |
| 07.10.2025 | 64,93 | 66,90 | 64,93 | 66,88 | 3,21% | 6.765.557,00 |
| 06.10.2025 | 65,99 | 66,32 | 64,52 | 64,80 | -2,26% | 8.489.594,00 |
| 03.10.2025 | 66,27 | 66,63 | 66,01 | 66,30 | -0,09% | 4.201.573,00 |
| 02.10.2025 | 66,20 | 66,96 | 65,87 | 66,36 | -0,23% | 4.430.609,00 |
| 01.10.2025 | 67,08 | 67,16 | 65,62 | 66,51 | -1,34% | 7.838.276,00 |
| 30.09.2025 | 66,28 | 67,46 | 66,20 | 67,41 | 1,48% | 7.567.842,00 |
| 29.09.2025 | 65,43 | 66,46 | 65,03 | 66,43 | 1,48% | 5.998.060,00 |
| 26.09.2025 | 65,41 | 65,66 | 64,86 | 65,46 | -0,05% | 4.550.900,00 |
| 25.09.2025 | 66,01 | 66,50 | 65,45 | 65,49 | -0,09% | 6.037.453,00 |
| 24.09.2025 | 65,23 | 65,88 | 65,03 | 65,55 | 0,31% | 5.260.366,00 |
| 23.09.2025 | 64,46 | 65,47 | 64,37 | 65,35 | 1,29% | 11.228.450,00 |
| 22.09.2025 | 65,58 | 65,60 | 64,51 | 64,52 | -1,62% | 8.939.500,00 |
| 19.09.2025 | 65,76 | 65,98 | 64,89 | 65,58 | -0,62% | 16.411.010,00 |
| 18.09.2025 | 66,61 | 66,76 | 65,77 | 65,99 | -1,45% | 10.664.230,00 |
| 17.09.2025 | 67,81 | 68,02 | 66,61 | 66,96 | 0,31% | 9.126.301,00 |
| 16.09.2025 | 67,50 | 68,05 | 66,58 | 66,75 | -0,98% | 10.520.987,00 |
| 15.09.2025 | 68,29 | 69,09 | 67,14 | 67,41 | -1,29% | 7.557.216,00 |
| 12.09.2025 | 67,38 | 68,98 | 67,15 | 68,29 | 1,58% | 8.312.365,00 |
| 11.09.2025 | 69,00 | 69,89 | 66,15 | 67,23 | 0,30% | 14.059.717,00 |
| 10.09.2025 | 67,38 | 67,70 | 66,34 | 67,03 | -0,89% | 9.319.779,00 |
| 09.09.2025 | 67,86 | 67,90 | 66,72 | 67,63 | -0,54% | 7.418.123,00 |
| 08.09.2025 | 67,74 | 68,18 | 67,29 | 68,00 | 0,37% | 10.184.596,00 |
| 05.09.2025 | 67,92 | 68,20 | 67,31 | 67,75 | -0,13% | 5.575.671,00 |
| 04.09.2025 | 68,46 | 68,73 | 67,73 | 67,84 | -0,53% | 6.231.049,00 |
| 03.09.2025 | 68,35 | 68,58 | 67,17 | 68,20 | -0,64% | 7.197.253,00 |
| 02.09.2025 | 68,18 | 68,98 | 68,03 | 68,64 | 1,18% | 6.333.706,00 |
| 29.08.2025 | 67,69 | 67,89 | 67,10 | 67,84 | 0,56% | 5.422.607,00 |
| 28.08.2025 | 67,82 | 67,98 | 66,76 | 67,46 | -0,76% | 6.584.857,00 |
| 27.08.2025 | 68,99 | 69,34 | 67,31 | 67,98 | -1,46% | 7.987.085,00 |
| 26.08.2025 | 70,16 | 70,41 | 68,87 | 68,99 | -1,64% | 7.751.348,00 |
| 25.08.2025 | 69,66 | 70,47 | 69,63 | 70,14 | 0,83% | 4.419.044,00 |
| 22.08.2025 | 71,41 | 71,90 | 68,82 | 69,56 | -2,60% | 6.983.633,00 |
| 21.08.2025 | 71,71 | 71,87 | 71,08 | 71,42 | -0,57% | 5.222.304,00 |
| 20.08.2025 | 70,67 | 71,83 | 70,36 | 71,83 | 1,57% | 5.310.120,00 |
| 19.08.2025 | 69,82 | 71,15 | 69,82 | 70,72 | 1,41% | 6.896.276,00 |
| 18.08.2025 | 69,86 | 70,49 | 69,74 | 69,74 | 0,07% | 7.393.980,00 |
| 15.08.2025 | 68,92 | 69,96 | 68,74 | 69,69 | 0,66% | 4.419.589,00 |
| 14.08.2025 | 70,20 | 70,67 | 68,91 | 69,23 | -1,56% | 5.319.713,00 |
| 13.08.2025 | 70,60 | 71,50 | 68,38 | 70,33 | -4,38% | 16.512.387,00 |
| 12.08.2025 | 74,30 | 74,42 | 73,13 | 73,55 | -1,08% | 7.609.236,00 |
| 11.08.2025 | 74,38 | 74,90 | 74,11 | 74,35 | 0,15% | 4.588.525,00 |
| 08.08.2025 | 73,92 | 74,69 | 73,85 | 74,24 | 0,65% | 5.961.493,00 |
| 07.08.2025 | 73,31 | 74,25 | 73,20 | 73,76 | 0,04% | 5.138.439,00 |
| 06.08.2025 | 71,64 | 73,96 | 71,36 | 73,73 | 2,76% | 7.091.333,00 |
| 05.08.2025 | 71,67 | 72,31 | 71,23 | 71,75 | 0,22% | 5.767.045,00 |
| 04.08.2025 | 71,31 | 72,22 | 71,07 | 71,59 | 0,32% | 5.493.732,00 |
| 01.08.2025 | 70,50 | 71,69 | 70,50 | 71,36 | 1,80% | 7.283.693,00 |
| 31.07.2025 | 68,81 | 70,36 | 68,75 | 70,10 | 1,15% | 10.900.152,00 |
| 30.07.2025 | 69,31 | 69,57 | 68,69 | 69,30 | 0,00% | 5.298.211,00 |
| 29.07.2025 | 69,60 | 70,45 | 69,24 | 69,30 | -0,03% | 5.510.343,00 |
| 28.07.2025 | 71,39 | 71,43 | 69,11 | 69,32 | -2,99% | 6.993.859,00 |
| 25.07.2025 | 72,47 | 72,81 | 71,42 | 71,46 | -1,27% | 3.556.297,00 |
| 24.07.2025 | 73,26 | 73,45 | 72,37 | 72,38 | -0,69% | 4.552.656,00 |
| 23.07.2025 | 72,51 | 73,03 | 72,13 | 72,88 | 0,37% | 8.128.345,00 |
| 22.07.2025 | 71,96 | 73,30 | 71,80 | 72,61 | 0,82% | 7.420.508,00 |
| 21.07.2025 | 71,39 | 72,60 | 71,30 | 72,02 | 0,88% | 4.504.830,00 |
| 18.07.2025 | 72,11 | 72,85 | 71,14 | 71,39 | -1,15% | 5.351.133,00 |
| 17.07.2025 | 71,91 | 72,50 | 71,62 | 72,22 | 0,43% | 6.731.913,00 |
| 16.07.2025 | 71,70 | 72,08 | 71,18 | 71,91 | 0,04% | 5.392.956,00 |
| 15.07.2025 | 71,98 | 72,29 | 71,49 | 71,88 | -0,54% | 5.818.604,00 |
| 14.07.2025 | 70,86 | 72,43 | 70,31 | 72,27 | 2,39% | 7.284.279,00 |
| 11.07.2025 | 70,93 | 71,10 | 70,06 | 70,58 | -0,18% | 4.192.188,00 |
| 10.07.2025 | 69,94 | 71,17 | 69,73 | 70,71 | 0,64% | 5.560.582,00 |
| 09.07.2025 | 69,70 | 70,29 | 68,88 | 70,26 | 0,75% | 6.765.191,00 |
| 08.07.2025 | 71,00 | 71,18 | 69,69 | 69,74 | -2,39% | 6.949.409,00 |
| 07.07.2025 | 70,14 | 71,47 | 69,50 | 71,45 | 2,32% | 5.964.048,00 |
| 03.07.2025 | 69,78 | 70,04 | 68,63 | 69,83 | -0,57% | 3.716.237,00 |
| 02.07.2025 | 71,00 | 71,30 | 69,97 | 70,23 | -1,57% | 6.136.418,00 |
| 01.07.2025 | 72,09 | 72,50 | 70,89 | 71,35 | -0,53% | 6.036.798,00 |
| 30.06.2025 | 71,56 | 72,05 | 71,01 | 71,73 | 0,43% | 5.712.530,00 |
| 27.06.2025 | 71,15 | 71,61 | 70,68 | 71,42 | 0,20% | 8.995.763,00 |
| 26.06.2025 | 72,26 | 72,94 | 70,94 | 71,28 | -1,30% | 5.922.299,00 |
| 25.06.2025 | 73,25 | 73,26 | 72,19 | 72,22 | -1,63% | 5.473.307,00 |
| 24.06.2025 | 73,22 | 73,69 | 72,24 | 73,42 | -0,78% | 13.101.104,00 |
| 23.06.2025 | 72,12 | 74,11 | 71,63 | 74,00 | 2,82% | 12.332.400,00 |
| 20.06.2025 | 68,21 | 72,23 | 67,50 | 71,97 | 9,84% | 36.154.630,00 |
| 18.06.2025 | 66,00 | 66,18 | 65,22 | 65,52 | -0,65% | 12.253.923,00 |
| 17.06.2025 | 66,01 | 66,36 | 65,62 | 65,95 | -0,09% | 7.033.201,00 |
| 16.06.2025 | 65,68 | 66,26 | 65,31 | 66,01 | 0,69% | 6.509.679,00 |
| 13.06.2025 | 65,33 | 66,04 | 65,17 | 65,56 | 0,77% | 6.650.357,00 |
| 12.06.2025 | 65,15 | 65,28 | 64,47 | 65,06 | 0,68% | 5.368.603,00 |
| 11.06.2025 | 65,20 | 65,30 | 64,15 | 64,62 | -1,24% | 6.799.348,00 |
| 10.06.2025 | 65,65 | 65,87 | 65,03 | 65,43 | -0,09% | 5.097.210,00 |
| 09.06.2025 | 66,00 | 66,23 | 65,15 | 65,49 | -1,00% | 7.167.350,00 |
| 06.06.2025 | 66,15 | 66,40 | 65,59 | 66,15 | -0,14% | 6.142.492,00 |
| 05.06.2025 | 66,40 | 66,54 | 65,70 | 66,24 | -0,15% | 4.654.525,00 |
| 04.06.2025 | 66,99 | 67,10 | 66,13 | 66,34 | -1,10% | 5.888.307,00 |