56,450€
-0,53%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 56,44 | 57,14 | 56,36 | 57,14 | 0,69% | 290,00 |
| 21.01.2025 | 56,74 | 56,75 | 56,19 | 56,75 | 0,32% | 90,00 |
| 20.01.2025 | 56,97 | 56,99 | 56,05 | 56,57 | -1,27% | 161,00 |
| 17.01.2025 | 56,96 | 57,30 | 56,61 | 57,30 | 0,63% | 360,00 |
| 16.01.2025 | 56,73 | 57,54 | 56,54 | 56,94 | -0,37% | 874,00 |
| 15.01.2025 | 58,55 | 58,77 | 56,95 | 57,15 | -1,80% | 1.070,00 |
| 14.01.2025 | 58,11 | 58,71 | 57,77 | 58,20 | 0,71% | 235,00 |
| 13.01.2025 | 58,11 | 58,11 | 57,71 | 57,79 | -0,38% | 103,00 |
| 10.01.2025 | 57,67 | 58,01 | 57,67 | 58,01 | 1,75% | 20,00 |
| 09.01.2025 | 56,78 | 57,52 | 56,78 | 57,01 | -0,24% | 280,00 |
| 08.01.2025 | 57,00 | 57,86 | 56,68 | 57,15 | -0,17% | 730,00 |
| 07.01.2025 | 57,81 | 58,72 | 57,25 | 57,25 | -2,22% | 469,00 |
| 06.01.2025 | 59,94 | 60,04 | 58,06 | 58,55 | -1,71% | 1.789,00 |
| 03.01.2025 | 59,94 | 60,73 | 59,57 | 59,57 | -1,81% | 729,00 |
| 02.01.2025 | 58,76 | 60,67 | 58,76 | 60,67 | 2,92% | 867,00 |
| 30.12.2024 | 60,02 | 60,07 | 58,95 | 58,95 | -1,95% | 560,00 |
| 27.12.2024 | 60,00 | 60,68 | 59,69 | 60,12 | 2,70% | 1.798,00 |
| 23.12.2024 | 59,80 | 59,87 | 58,54 | 58,54 | -2,14% | 238,00 |
| 20.12.2024 | 58,86 | 60,60 | 57,90 | 59,82 | 0,39% | 710,00 |
| 19.12.2024 | 58,63 | 59,59 | 58,55 | 59,59 | 1,31% | 1.276,00 |
| 18.12.2024 | 58,02 | 59,00 | 57,98 | 58,82 | 1,55% | 203,00 |
| 17.12.2024 | 58,57 | 59,49 | 57,92 | 57,92 | -3,40% | 821,00 |
| 16.12.2024 | 59,44 | 59,96 | 58,68 | 59,96 | 0,32% | 331,00 |
| 13.12.2024 | 60,94 | 61,10 | 59,77 | 59,77 | -0,96% | 553,00 |
| 12.12.2024 | 59,55 | 60,68 | 59,42 | 60,35 | 1,82% | 1.484,00 |
| 11.12.2024 | 57,39 | 59,27 | 57,39 | 59,27 | 3,06% | 600,00 |
| 10.12.2024 | 55,03 | 57,51 | 54,46 | 57,51 | 5,29% | 321,00 |
| 09.12.2024 | 56,46 | 56,46 | 54,62 | 54,62 | -3,92% | 2.104,00 |
| 06.12.2024 | 57,94 | 57,95 | 56,85 | 56,85 | -1,10% | 1.151,00 |
| 05.12.2024 | 56,40 | 57,48 | 54,50 | 57,48 | 1,36% | 297,00 |
| 04.12.2024 | 57,49 | 57,49 | 56,71 | 56,71 | -0,84% | 1.091,00 |
| 03.12.2024 | 57,04 | 57,78 | 56,32 | 57,19 | -0,54% | 1.427,00 |
| 02.12.2024 | 58,32 | 58,45 | 57,10 | 57,50 | -0,67% | 1.374,00 |
| 29.11.2024 | 57,85 | 57,89 | 57,85 | 57,89 | 0,00% | 78,00 |
| 28.11.2024 | 57,49 | 57,89 | 57,49 | 57,89 | 0,35% | 278,00 |
| 27.11.2024 | 57,99 | 57,99 | 57,32 | 57,69 | 0,05% | 329,00 |
| 26.11.2024 | 57,06 | 57,99 | 56,97 | 57,66 | 1,12% | 715,00 |
| 25.11.2024 | 57,15 | 57,54 | 56,53 | 57,02 | -0,26% | 1.052,00 |
| 22.11.2024 | 55,99 | 57,20 | 55,99 | 57,17 | 2,11% | 1.657,00 |
| 21.11.2024 | 54,97 | 55,99 | 54,51 | 55,99 | 2,90% | 3.101,00 |
| 20.11.2024 | 54,68 | 55,29 | 54,41 | 54,41 | -0,15% | 598,00 |
| 19.11.2024 | 54,53 | 55,07 | 54,49 | 54,49 | -1,18% | 268,00 |
| 18.11.2024 | 55,41 | 55,41 | 54,55 | 55,14 | -0,67% | 519,00 |
| 15.11.2024 | 55,66 | 56,17 | 54,96 | 55,51 | -1,80% | 281,00 |
| 14.11.2024 | 56,80 | 57,10 | 56,53 | 56,53 | 0,41% | 804,00 |
| 13.11.2024 | 56,06 | 56,31 | 55,75 | 56,30 | 0,09% | 732,00 |
| 12.11.2024 | 55,70 | 56,40 | 55,70 | 56,25 | -0,62% | 1.069,00 |
| 11.11.2024 | 56,29 | 56,72 | 55,33 | 56,60 | 1,07% | 931,00 |
| 08.11.2024 | 54,75 | 56,00 | 54,75 | 56,00 | 1,14% | 640,00 |
| 07.11.2024 | 55,99 | 55,99 | 55,22 | 55,37 | -0,11% | 925,00 |
| 06.11.2024 | 53,50 | 55,95 | 52,50 | 55,43 | 5,78% | 1.673,00 |
| 05.11.2024 | 52,00 | 52,40 | 52,00 | 52,40 | 1,75% | 206,00 |
| 04.11.2024 | 52,23 | 52,24 | 51,39 | 51,50 | -1,38% | 472,00 |
| 01.11.2024 | 51,58 | 52,22 | 50,95 | 52,22 | 0,91% | 192,00 |
| 31.10.2024 | 50,83 | 51,91 | 50,83 | 51,75 | 1,02% | 1.607,00 |
| 30.10.2024 | 51,40 | 52,21 | 51,22 | 51,23 | -1,48% | 297,00 |
| 29.10.2024 | 52,49 | 53,04 | 52,00 | 52,00 | -1,53% | 307,00 |
| 28.10.2024 | 53,62 | 53,62 | 52,78 | 52,81 | -0,58% | 311,00 |
| 25.10.2024 | 52,35 | 53,41 | 52,35 | 53,12 | 0,95% | 522,00 |
| 24.10.2024 | 53,81 | 53,81 | 52,62 | 52,62 | -1,07% | 504,00 |
| 23.10.2024 | 52,47 | 53,19 | 52,47 | 53,19 | 3,00% | 480,00 |
| 22.10.2024 | 52,30 | 52,30 | 51,53 | 51,64 | -0,90% | 73,00 |
| 21.10.2024 | 52,09 | 52,45 | 51,68 | 52,11 | 0,08% | 862,00 |
| 18.10.2024 | 52,47 | 52,47 | 51,96 | 52,07 | -0,34% | 926,00 |
| 17.10.2024 | 51,86 | 52,25 | 51,86 | 52,25 | -0,34% | 269,00 |
| 16.10.2024 | 51,96 | 52,43 | 51,30 | 52,43 | 0,61% | 832,00 |
| 15.10.2024 | 51,09 | 52,11 | 50,42 | 52,11 | 2,82% | 223,00 |
| 14.10.2024 | 50,37 | 51,08 | 50,31 | 50,68 | -0,35% | 196,00 |
| 11.10.2024 | 50,70 | 50,86 | 50,66 | 50,86 | 0,32% | 539,00 |
| 10.10.2024 | 51,58 | 51,65 | 50,58 | 50,70 | -0,33% | 429,00 |
| 09.10.2024 | 51,28 | 51,28 | 50,69 | 50,87 | -0,64% | 9,00 |
| 08.10.2024 | 50,61 | 51,20 | 50,61 | 51,20 | 0,20% | 452,00 |
| 07.10.2024 | 51,05 | 51,16 | 50,92 | 51,10 | -0,04% | 74,00 |
| 04.10.2024 | 50,18 | 51,12 | 50,18 | 51,12 | 0,37% | 181,00 |
| 03.10.2024 | 50,97 | 50,97 | 50,42 | 50,93 | -0,27% | 204,00 |
| 02.10.2024 | 50,82 | 51,30 | 50,76 | 51,07 | -0,04% | 572,00 |
| 01.10.2024 | 51,72 | 51,83 | 51,09 | 51,09 | -0,53% | 387,00 |
| 30.09.2024 | 50,30 | 51,36 | 50,10 | 51,36 | 1,10% | 306,00 |
| 27.09.2024 | 50,03 | 50,80 | 49,52 | 50,80 | 1,89% | 482,00 |
| 26.09.2024 | 50,50 | 50,99 | 49,86 | 49,86 | -1,46% | 1.201,00 |
| 25.09.2024 | 49,64 | 50,60 | 49,64 | 50,60 | 1,04% | 162,00 |
| 24.09.2024 | 50,20 | 50,59 | 50,08 | 50,08 | -0,71% | 51,00 |
| 23.09.2024 | 49,39 | 50,44 | 49,35 | 50,44 | 1,68% | 430,00 |
| 20.09.2024 | 49,03 | 49,61 | 48,90 | 49,61 | 0,33% | 191,00 |
| 19.09.2024 | 49,18 | 49,71 | 49,18 | 49,44 | 0,29% | 183,00 |
| 18.09.2024 | 49,19 | 49,51 | 49,19 | 49,30 | -1,41% | 2.006,00 |
| 17.09.2024 | 50,27 | 50,83 | 50,00 | 50,00 | -1,75% | 620,00 |
| 16.09.2024 | 50,08 | 51,03 | 49,40 | 50,89 | 0,85% | 455,00 |
| 13.09.2024 | 50,10 | 50,53 | 49,50 | 50,46 | 2,04% | 418,00 |
| 12.09.2024 | 47,00 | 49,77 | 46,51 | 49,45 | 6,31% | 1.361,00 |
| 11.09.2024 | 46,96 | 47,24 | 46,17 | 46,52 | -2,29% | 301,00 |
| 10.09.2024 | 46,94 | 47,64 | 46,94 | 47,61 | 0,42% | 133,00 |
| 09.09.2024 | 47,75 | 47,75 | 47,29 | 47,41 | 0,55% | 318,00 |
| 06.09.2024 | 48,09 | 48,26 | 47,13 | 47,15 | -0,86% | 823,00 |
| 05.09.2024 | 48,41 | 48,41 | 47,56 | 47,56 | -2,26% | 1.658,00 |
| 04.09.2024 | 49,05 | 49,05 | 48,47 | 48,66 | 1,10% | 535,00 |
| 03.09.2024 | 47,77 | 48,39 | 47,77 | 48,13 | -0,46% | 284,00 |
| 02.09.2024 | 48,27 | 48,35 | 47,78 | 48,35 | 0,57% | 173,00 |
| 30.08.2024 | 47,84 | 48,07 | 47,27 | 48,07 | 1,15% | 361,00 |
| 29.08.2024 | 47,57 | 47,61 | 47,53 | 47,53 | 0,14% | 127,00 |