73,220$
1,99%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 72,33 | 73,94 | 71,83 | 73,22 | 1,99% | 5.923.306,00 |
| 26.03.2026 | 70,76 | 71,86 | 70,58 | 71,79 | 2,03% | 4.984.463,00 |
| 25.03.2026 | 72,15 | 72,15 | 69,96 | 70,36 | -2,11% | 6.391.829,00 |
| 24.03.2026 | 72,56 | 73,56 | 71,69 | 71,88 | -1,13% | 4.094.293,00 |
| 23.03.2026 | 73,03 | 73,03 | 71,61 | 72,70 | -0,68% | 9.868.922,00 |
| 20.03.2026 | 74,02 | 74,30 | 72,98 | 73,20 | -0,76% | 17.799.060,00 |
| 19.03.2026 | 73,79 | 75,08 | 73,54 | 73,76 | 0,66% | 6.601.667,00 |
| 18.03.2026 | 74,39 | 74,39 | 72,75 | 73,28 | -1,13% | 6.349.138,00 |
| 17.03.2026 | 74,26 | 75,40 | 73,53 | 74,12 | -0,50% | 4.703.838,00 |
| 16.03.2026 | 75,50 | 75,50 | 74,37 | 74,49 | -1,47% | 7.241.706,00 |
| 13.03.2026 | 74,76 | 75,87 | 74,00 | 75,60 | 0,85% | 6.069.924,00 |
| 12.03.2026 | 72,30 | 76,58 | 72,17 | 74,96 | 3,84% | 9.621.603,00 |
| 11.03.2026 | 72,21 | 72,46 | 71,36 | 72,19 | -0,07% | 5.693.396,00 |
| 10.03.2026 | 73,02 | 73,59 | 71,78 | 72,24 | -1,54% | 7.979.817,00 |
| 09.03.2026 | 73,59 | 74,80 | 73,34 | 73,37 | -1,00% | 8.410.587,00 |
| 06.03.2026 | 71,65 | 74,85 | 71,56 | 74,11 | 3,55% | 10.636.138,00 |
| 05.03.2026 | 67,25 | 71,85 | 67,24 | 71,57 | 5,27% | 15.148.259,00 |
| 04.03.2026 | 68,78 | 68,78 | 67,18 | 67,99 | -0,95% | 8.002.948,00 |
| 03.03.2026 | 69,26 | 69,77 | 68,13 | 68,64 | -0,59% | 5.297.077,00 |
| 02.03.2026 | 68,12 | 69,27 | 67,71 | 69,05 | 1,19% | 5.489.281,00 |
| 27.02.2026 | 67,36 | 68,66 | 67,17 | 68,24 | 1,58% | 6.647.582,00 |
| 26.02.2026 | 67,90 | 67,90 | 66,44 | 67,18 | -0,61% | 5.161.364,00 |
| 25.02.2026 | 67,73 | 68,70 | 67,14 | 67,59 | -3,11% | 6.625.496,00 |
| 24.02.2026 | 68,31 | 69,81 | 68,30 | 69,76 | 2,20% | 5.710.476,00 |
| 23.02.2026 | 66,20 | 68,39 | 66,04 | 68,26 | 2,86% | 5.230.099,00 |
| 20.02.2026 | 67,67 | 67,83 | 66,14 | 66,36 | -1,88% | 5.153.143,00 |
| 19.02.2026 | 68,77 | 69,19 | 67,27 | 67,63 | -1,79% | 5.134.010,00 |
| 18.02.2026 | 69,54 | 69,68 | 68,25 | 68,86 | -1,15% | 5.530.447,00 |
| 17.02.2026 | 71,50 | 72,20 | 69,58 | 69,66 | -2,23% | 5.271.401,00 |
| 13.02.2026 | 69,79 | 71,25 | 69,50 | 71,25 | 1,58% | 6.441.151,00 |
| 12.02.2026 | 68,68 | 72,24 | 68,51 | 70,14 | 2,16% | 8.080.966,00 |
| 11.02.2026 | 68,01 | 68,94 | 67,66 | 68,66 | 0,94% | 5.863.325,00 |
| 10.02.2026 | 69,80 | 69,92 | 67,44 | 68,02 | -2,97% | 8.001.932,00 |
| 09.02.2026 | 71,25 | 73,18 | 69,67 | 70,10 | 3,85% | 16.070.149,00 |
| 06.02.2026 | 66,61 | 67,65 | 66,28 | 67,50 | 1,24% | 4.197.898,00 |
| 05.02.2026 | 67,31 | 67,66 | 65,77 | 66,67 | -0,19% | 6.738.728,00 |
| 04.02.2026 | 64,47 | 67,46 | 64,47 | 66,80 | 4,10% | 10.701.609,00 |
| 03.02.2026 | 62,52 | 64,63 | 62,50 | 64,17 | 1,76% | 6.096.442,00 |
| 02.02.2026 | 63,02 | 63,64 | 61,71 | 63,06 | 0,33% | 5.881.878,00 |
| 30.01.2026 | 62,02 | 62,94 | 61,83 | 62,85 | 1,78% | 6.600.078,00 |
| 29.01.2026 | 62,01 | 62,98 | 61,67 | 61,75 | -0,11% | 4.911.609,00 |
| 28.01.2026 | 61,88 | 62,37 | 61,38 | 61,82 | -0,47% | 5.658.199,00 |
| 27.01.2026 | 63,54 | 63,82 | 61,02 | 62,11 | -2,48% | 7.519.242,00 |
| 26.01.2026 | 64,79 | 65,18 | 63,39 | 63,69 | -0,87% | 6.382.071,00 |
| 23.01.2026 | 62,78 | 64,30 | 62,52 | 64,25 | 2,55% | 5.742.405,00 |
| 22.01.2026 | 64,04 | 64,22 | 61,86 | 62,65 | -1,99% | 6.733.434,00 |
| 21.01.2026 | 63,38 | 64,24 | 63,26 | 63,92 | 1,22% | 6.316.418,00 |
| 20.01.2026 | 63,11 | 63,45 | 62,62 | 63,15 | -0,06% | 7.431.165,00 |
| 16.01.2026 | 62,14 | 63,63 | 62,05 | 63,19 | 1,12% | 7.922.881,00 |
| 15.01.2026 | 62,13 | 62,75 | 60,97 | 62,49 | 0,05% | 7.415.272,00 |
| 14.01.2026 | 61,18 | 62,80 | 61,18 | 62,46 | 1,61% | 6.220.522,00 |
| 13.01.2026 | 60,80 | 61,53 | 60,08 | 61,47 | 0,59% | 5.404.462,00 |
| 12.01.2026 | 59,77 | 61,48 | 59,70 | 61,11 | 2,69% | 7.103.293,00 |
| 09.01.2026 | 59,78 | 60,08 | 58,75 | 59,51 | -0,47% | 7.337.100,00 |
| 08.01.2026 | 59,33 | 60,65 | 58,60 | 59,79 | 0,86% | 7.613.613,00 |
| 07.01.2026 | 61,49 | 61,61 | 58,91 | 59,28 | -3,98% | 10.161.235,00 |
| 06.01.2026 | 61,79 | 62,63 | 61,51 | 61,74 | -0,08% | 7.495.406,00 |
| 05.01.2026 | 62,41 | 62,60 | 60,70 | 61,79 | -1,86% | 8.173.315,00 |
| 02.01.2026 | 62,40 | 63,00 | 62,11 | 62,96 | 0,77% | 5.116.186,00 |
| 31.12.2025 | 62,60 | 62,79 | 62,46 | 62,48 | -0,32% | 3.753.138,00 |
| 30.12.2025 | 62,61 | 62,94 | 62,55 | 62,68 | -0,05% | 3.190.566,00 |
| 29.12.2025 | 63,12 | 63,46 | 62,59 | 62,71 | -0,85% | 5.463.766,00 |
| 26.12.2025 | 62,87 | 63,63 | 62,83 | 63,25 | 0,51% | 3.596.405,00 |
| 24.12.2025 | 62,54 | 63,15 | 62,45 | 62,93 | 1,01% | 2.070.669,00 |
| 23.12.2025 | 62,66 | 62,75 | 62,08 | 62,30 | 0,02% | 4.037.459,00 |
| 22.12.2025 | 62,00 | 62,44 | 61,71 | 62,29 | -0,19% | 4.304.859,00 |
| 19.12.2025 | 62,69 | 62,88 | 62,27 | 62,41 | -0,61% | 10.268.631,00 |
| 18.12.2025 | 63,38 | 63,52 | 62,70 | 62,79 | -1,60% | 8.355.522,00 |
| 17.12.2025 | 62,25 | 63,90 | 62,10 | 63,81 | 2,75% | 5.539.588,00 |
| 16.12.2025 | 62,89 | 63,12 | 61,97 | 62,10 | -0,89% | 5.906.486,00 |
| 15.12.2025 | 63,09 | 63,32 | 62,53 | 62,66 | -0,84% | 6.234.044,00 |
| 12.12.2025 | 62,35 | 63,21 | 62,06 | 63,19 | 1,58% | 5.386.474,00 |
| 11.12.2025 | 61,74 | 62,59 | 61,59 | 62,21 | 1,58% | 7.352.686,00 |
| 10.12.2025 | 62,42 | 62,42 | 61,20 | 61,24 | -2,64% | 8.130.054,00 |
| 09.12.2025 | 63,17 | 63,55 | 62,32 | 62,90 | -0,76% | 5.670.154,00 |
| 08.12.2025 | 62,49 | 64,14 | 62,15 | 63,38 | 1,07% | 7.585.468,00 |
| 05.12.2025 | 63,00 | 63,94 | 62,67 | 62,71 | -0,68% | 8.883.142,00 |
| 04.12.2025 | 63,55 | 64,25 | 60,96 | 63,14 | -4,62% | 22.790.981,00 |
| 03.12.2025 | 67,04 | 67,75 | 66,13 | 66,20 | -1,24% | 7.265.856,00 |
| 02.12.2025 | 67,58 | 67,85 | 66,40 | 67,03 | -0,77% | 6.704.731,00 |
| 01.12.2025 | 67,28 | 67,99 | 67,12 | 67,55 | 0,40% | 7.110.414,00 |
| 28.11.2025 | 67,00 | 67,55 | 66,70 | 67,28 | 0,37% | 2.270.497,00 |
| 26.11.2025 | 66,22 | 67,47 | 66,15 | 67,03 | 1,33% | 5.379.740,00 |
| 25.11.2025 | 64,80 | 66,23 | 64,77 | 66,15 | 2,89% | 5.383.503,00 |
| 24.11.2025 | 66,06 | 66,06 | 64,26 | 64,29 | -2,68% | 9.035.448,00 |
| 21.11.2025 | 65,84 | 66,70 | 65,61 | 66,06 | 0,24% | 6.692.030,00 |
| 20.11.2025 | 67,09 | 67,41 | 64,86 | 65,90 | -2,24% | 7.502.979,00 |
| 19.11.2025 | 67,37 | 68,36 | 67,20 | 67,41 | 0,04% | 6.478.829,00 |
| 18.11.2025 | 66,52 | 67,78 | 66,10 | 67,38 | 1,94% | 7.926.330,00 |
| 17.11.2025 | 66,72 | 66,80 | 65,76 | 66,10 | -0,91% | 4.957.121,00 |
| 14.11.2025 | 65,94 | 66,92 | 65,50 | 66,71 | 1,12% | 5.328.023,00 |
| 13.11.2025 | 65,58 | 66,13 | 65,39 | 65,97 | 0,87% | 5.227.138,00 |
| 12.11.2025 | 64,90 | 65,83 | 64,88 | 65,40 | 0,58% | 5.148.624,00 |
| 11.11.2025 | 64,56 | 65,32 | 64,09 | 65,02 | 0,90% | 4.852.597,00 |
| 10.11.2025 | 64,55 | 64,84 | 63,84 | 64,44 | -0,72% | 4.601.656,00 |
| 07.11.2025 | 63,75 | 65,08 | 63,47 | 64,91 | 2,33% | 6.900.562,00 |
| 06.11.2025 | 63,38 | 64,14 | 62,59 | 63,43 | 0,44% | 5.389.544,00 |
| 05.11.2025 | 63,77 | 64,09 | 62,97 | 63,15 | -0,96% | 6.734.701,00 |
| 04.11.2025 | 64,00 | 64,60 | 63,32 | 63,76 | 0,50% | 6.447.407,00 |
| 03.11.2025 | 63,40 | 63,92 | 62,81 | 63,44 | -0,30% | 8.112.633,00 |