52,825€
0,05%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,85 | 53,20 | 52,50 | 52,70 | -0,19% | 410,00 |
27.03.2024 | 51,95 | 52,80 | 51,95 | 52,80 | 0,57% | 4.869,00 |
26.03.2024 | 51,40 | 52,50 | 51,40 | 52,50 | 1,65% | 528,00 |
25.03.2024 | 51,95 | 52,50 | 51,65 | 51,65 | -1,71% | 297,00 |
22.03.2024 | 52,50 | 53,30 | 52,50 | 52,55 | 0,57% | 471,00 |
21.03.2024 | 52,10 | 52,45 | 51,85 | 52,25 | 0,19% | 481,00 |
20.03.2024 | 51,90 | 52,70 | 51,90 | 52,15 | 0,58% | 1.067,00 |
19.03.2024 | 51,70 | 52,30 | 51,70 | 51,85 | 0,29% | 691,00 |
18.03.2024 | 51,45 | 51,70 | 51,10 | 51,70 | 0,39% | 1.480,00 |
15.03.2024 | 50,95 | 51,70 | 50,80 | 51,50 | 1,18% | 1.194,00 |
14.03.2024 | 51,45 | 51,45 | 50,85 | 50,90 | -0,29% | 2.230,00 |
13.03.2024 | 50,75 | 51,10 | 50,50 | 51,05 | 0,89% | 669,00 |
12.03.2024 | 50,25 | 50,85 | 50,20 | 50,60 | 0,80% | 1.551,00 |
11.03.2024 | 51,00 | 51,20 | 50,20 | 50,20 | -1,57% | 1.278,00 |
08.03.2024 | 50,55 | 51,00 | 50,25 | 51,00 | 0,59% | 6.931,00 |
07.03.2024 | 46,48 | 50,70 | 46,14 | 50,70 | 9,17% | 7.290,00 |
06.03.2024 | 45,84 | 46,44 | 45,58 | 46,44 | 1,13% | 1.602,00 |
05.03.2024 | 45,38 | 46,10 | 45,14 | 45,92 | 0,48% | 1.855,00 |
04.03.2024 | 45,60 | 46,10 | 45,18 | 45,70 | 0,79% | 798,00 |
01.03.2024 | 45,98 | 46,20 | 45,34 | 45,34 | -0,83% | 560,00 |
29.02.2024 | 44,24 | 45,72 | 44,24 | 45,72 | 1,69% | 898,00 |
28.02.2024 | 44,66 | 45,14 | 44,54 | 44,96 | 0,81% | 724,00 |
27.02.2024 | 43,84 | 44,70 | 43,46 | 44,60 | 2,39% | 610,00 |
26.02.2024 | 44,82 | 44,82 | 43,56 | 43,56 | -1,58% | 821,00 |
23.02.2024 | 43,92 | 44,54 | 43,92 | 44,26 | 0,18% | 2.171,00 |
22.02.2024 | 44,08 | 44,18 | 43,72 | 44,18 | 0,00% | 1.861,00 |
21.02.2024 | 44,70 | 44,70 | 44,06 | 44,18 | -0,99% | 1.352,00 |
20.02.2024 | 44,20 | 45,00 | 43,94 | 44,62 | 1,18% | 2.875,00 |
19.02.2024 | 44,28 | 44,28 | 44,10 | 44,10 | 0,05% | 1.484,00 |
16.02.2024 | 43,52 | 44,08 | 43,28 | 44,08 | 1,43% | 2.102,00 |
15.02.2024 | 42,74 | 43,46 | 42,38 | 43,46 | 2,36% | 1.482,00 |
14.02.2024 | 42,54 | 42,62 | 42,30 | 42,46 | 0,24% | 98,00 |
13.02.2024 | 42,82 | 43,00 | 42,20 | 42,36 | -0,47% | 986,00 |
12.02.2024 | 41,76 | 42,56 | 41,76 | 42,56 | 1,19% | 389,00 |
09.02.2024 | 42,14 | 42,46 | 41,84 | 42,06 | 0,33% | 2.454,00 |
08.02.2024 | 41,50 | 42,04 | 41,22 | 41,92 | 0,24% | 1.180,00 |
07.02.2024 | 41,80 | 42,10 | 41,74 | 41,82 | -0,62% | 1.734,00 |
06.02.2024 | 42,78 | 43,32 | 41,92 | 42,08 | -2,00% | 1.585,00 |
05.02.2024 | 42,90 | 43,26 | 42,66 | 42,94 | 0,14% | 613,00 |
02.02.2024 | 42,66 | 43,18 | 42,66 | 42,88 | 0,05% | 1.126,00 |
01.02.2024 | 42,68 | 43,12 | 42,04 | 42,86 | 0,37% | 1.782,00 |
31.01.2024 | 43,08 | 43,10 | 42,70 | 42,70 | -0,23% | 1.661,00 |
30.01.2024 | 42,82 | 42,86 | 42,72 | 42,80 | 0,14% | 124,00 |
29.01.2024 | 42,94 | 43,10 | 42,60 | 42,74 | 0,28% | 336,00 |
26.01.2024 | 42,80 | 42,92 | 42,48 | 42,62 | -0,19% | 1.296,00 |
25.01.2024 | 42,44 | 42,74 | 42,20 | 42,70 | 0,71% | 1.184,00 |
24.01.2024 | 42,64 | 42,64 | 42,14 | 42,40 | -0,70% | 5.622,00 |
23.01.2024 | 42,08 | 42,70 | 42,08 | 42,70 | 1,09% | 1.465,00 |
22.01.2024 | 42,20 | 42,30 | 42,02 | 42,24 | 0,52% | 583,00 |
19.01.2024 | 42,38 | 42,76 | 41,92 | 42,02 | -0,61% | 1.922,00 |
18.01.2024 | 42,70 | 42,72 | 42,10 | 42,28 | -1,86% | 863,00 |
17.01.2024 | 42,66 | 43,18 | 42,58 | 43,08 | 0,94% | 1.306,00 |
16.01.2024 | 42,04 | 42,68 | 42,04 | 42,68 | 1,33% | 1.685,00 |
15.01.2024 | 42,08 | 42,30 | 41,74 | 42,12 | 0,53% | 532,00 |
12.01.2024 | 41,74 | 42,12 | 41,62 | 41,90 | 0,96% | 1.386,00 |
11.01.2024 | 42,04 | 42,30 | 41,50 | 41,50 | -1,47% | 1.826,00 |
10.01.2024 | 42,24 | 42,36 | 42,12 | 42,12 | 0,53% | 1.122,00 |
09.01.2024 | 41,96 | 41,96 | 41,68 | 41,90 | -0,19% | 510,00 |
08.01.2024 | 42,22 | 42,28 | 41,68 | 41,98 | -0,14% | 1.973,00 |
05.01.2024 | 42,04 | 42,48 | 41,80 | 42,04 | -0,19% | 1.954,00 |
04.01.2024 | 42,66 | 42,66 | 42,12 | 42,12 | -1,63% | 629,00 |
03.01.2024 | 42,10 | 42,96 | 41,92 | 42,82 | 1,37% | 1.356,00 |
02.01.2024 | 41,16 | 42,46 | 41,16 | 42,24 | 3,02% | 2.708,00 |
29.12.2023 | 40,76 | 41,02 | 40,56 | 41,00 | 0,34% | 1.242,00 |
28.12.2023 | 40,42 | 40,90 | 40,40 | 40,86 | 0,34% | 1.692,00 |
27.12.2023 | 41,28 | 41,60 | 40,60 | 40,72 | -0,59% | 3.691,00 |
22.12.2023 | 40,86 | 41,10 | 40,62 | 40,96 | 0,89% | 1.394,00 |
21.12.2023 | 41,30 | 41,58 | 40,60 | 40,60 | -1,50% | 2.110,00 |
20.12.2023 | 41,06 | 41,24 | 40,94 | 41,22 | 0,59% | 1.170,00 |
19.12.2023 | 41,76 | 41,86 | 40,76 | 40,98 | -1,49% | 6.637,00 |
18.12.2023 | 40,60 | 41,62 | 40,40 | 41,60 | 2,41% | 163,00 |
15.12.2023 | 39,98 | 40,62 | 39,58 | 40,62 | 2,58% | 2.145,00 |
14.12.2023 | 41,08 | 41,16 | 39,60 | 39,60 | -3,70% | 1.945,00 |
13.12.2023 | 40,98 | 41,18 | 40,80 | 41,12 | 0,49% | 1.184,00 |
12.12.2023 | 41,94 | 41,94 | 40,92 | 40,92 | -1,54% | 1.311,00 |
11.12.2023 | 41,40 | 41,62 | 41,26 | 41,56 | 0,05% | 2.581,00 |
08.12.2023 | 41,62 | 42,18 | 41,28 | 41,54 | 0,00% | 2.110,00 |
07.12.2023 | 41,40 | 41,60 | 41,10 | 41,54 | 0,73% | 1.022,00 |
06.12.2023 | 41,22 | 41,48 | 40,92 | 41,24 | -0,19% | 1.009,00 |
05.12.2023 | 41,24 | 41,44 | 40,86 | 41,32 | 0,19% | 1.051,00 |
04.12.2023 | 41,28 | 41,68 | 40,76 | 41,24 | 1,03% | 2.017,00 |
01.12.2023 | 40,60 | 41,22 | 40,42 | 40,82 | -0,44% | 1.679,00 |
30.11.2023 | 39,20 | 41,16 | 39,00 | 41,00 | 2,86% | 5.239,00 |
29.11.2023 | 39,96 | 40,30 | 39,76 | 39,86 | -0,10% | 482,00 |
28.11.2023 | 40,24 | 40,24 | 39,90 | 39,90 | -0,84% | 783,00 |
27.11.2023 | 40,30 | 40,46 | 40,24 | 40,24 | -0,05% | 1.511,00 |
24.11.2023 | 40,12 | 40,26 | 40,10 | 40,26 | -0,40% | 1.272,00 |
23.11.2023 | 40,20 | 40,54 | 39,92 | 40,42 | 0,55% | 841,00 |
22.11.2023 | 39,34 | 40,24 | 39,34 | 40,20 | 1,67% | 1.871,00 |
21.11.2023 | 39,28 | 39,54 | 39,14 | 39,54 | 0,61% | 864,00 |
20.11.2023 | 38,62 | 39,30 | 38,62 | 39,30 | 1,34% | 1.144,00 |
17.11.2023 | 39,48 | 39,86 | 38,74 | 38,78 | -1,67% | 2.392,00 |
16.11.2023 | 41,14 | 41,14 | 39,34 | 39,44 | -3,85% | 3.008,00 |
15.11.2023 | 40,76 | 41,26 | 40,72 | 41,02 | 0,54% | 931,00 |
14.11.2023 | 40,86 | 41,26 | 40,72 | 40,80 | -0,97% | 558,00 |
13.11.2023 | 41,00 | 41,20 | 40,70 | 41,20 | 0,15% | 1.335,00 |
10.11.2023 | 41,18 | 41,22 | 41,10 | 41,14 | 1,33% | 1.337,00 |
09.11.2023 | 40,88 | 41,12 | 40,60 | 40,60 | -0,49% | 163,00 |
08.11.2023 | 42,12 | 42,38 | 40,80 | 40,80 | -3,18% | 3.203,00 |
07.11.2023 | 42,18 | 42,60 | 42,14 | 42,14 | 0,05% | 1.540,00 |