59,570€
0,37%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 59,22 | 59,85 | 58,95 | 59,66 | 0,52% | 329,00 |
| 14.08.2025 | 60,42 | 60,42 | 59,26 | 59,35 | -1,56% | 428,00 |
| 13.08.2025 | 63,12 | 63,17 | 59,86 | 60,29 | -5,74% | 3.406,00 |
| 12.08.2025 | 64,46 | 64,48 | 63,66 | 63,96 | -0,23% | 49,00 |
| 11.08.2025 | 63,31 | 64,41 | 63,31 | 64,11 | 1,68% | 470,00 |
| 08.08.2025 | 63,05 | 63,05 | 63,05 | 63,05 | -0,44% | 1,00 |
| 07.08.2025 | 63,54 | 63,62 | 62,76 | 63,33 | 0,00% | 953,00 |
| 06.08.2025 | 62,60 | 63,33 | 62,12 | 63,33 | 1,95% | 132,00 |
| 05.08.2025 | 61,63 | 62,52 | 61,63 | 62,12 | 0,24% | 101,00 |
| 04.08.2025 | 61,48 | 62,44 | 61,48 | 61,97 | 0,58% | 503,00 |
| 01.08.2025 | 61,46 | 61,93 | 61,25 | 61,61 | 0,54% | 281,00 |
| 31.07.2025 | 61,07 | 61,28 | 60,22 | 61,28 | 1,01% | 478,00 |
| 30.07.2025 | 59,85 | 60,67 | 59,81 | 60,67 | 1,12% | 639,00 |
| 29.07.2025 | 59,81 | 60,95 | 59,81 | 60,00 | -0,66% | 575,00 |
| 28.07.2025 | 61,50 | 61,66 | 60,40 | 60,40 | -1,11% | 677,00 |
| 25.07.2025 | 61,25 | 61,89 | 61,07 | 61,08 | -1,66% | 310,00 |
| 24.07.2025 | 62,10 | 62,20 | 61,57 | 62,11 | 0,37% | 130,00 |
| 23.07.2025 | 62,44 | 62,44 | 61,66 | 61,88 | 0,13% | 98,00 |
| 22.07.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,29% | 70,00 |
| 21.07.2025 | 61,12 | 62,00 | 61,12 | 61,62 | -0,56% | 164,00 |
| 18.07.2025 | 61,86 | 62,20 | 61,72 | 61,97 | -0,47% | 301,00 |
| 17.07.2025 | 62,27 | 62,27 | 62,26 | 62,26 | 0,58% | 645,00 |
| 16.07.2025 | 61,95 | 62,24 | 61,33 | 61,90 | 0,26% | 1.706,00 |
| 15.07.2025 | 61,53 | 61,89 | 61,11 | 61,74 | 2,97% | 619,00 |
| 14.07.2025 | 60,10 | 60,10 | 59,85 | 59,96 | -0,53% | 162,00 |
| 11.07.2025 | 59,85 | 60,28 | 59,85 | 60,28 | -0,28% | 241,00 |
| 10.07.2025 | 60,08 | 60,89 | 59,93 | 60,45 | 0,94% | 585,00 |
| 09.07.2025 | 59,51 | 59,89 | 58,83 | 59,89 | -0,28% | 89,00 |
| 08.07.2025 | 60,81 | 61,19 | 60,06 | 60,06 | -1,33% | 1.003,00 |
| 07.07.2025 | 59,38 | 60,87 | 59,15 | 60,87 | 2,82% | 575,00 |
| 04.07.2025 | 58,90 | 59,20 | 58,90 | 59,20 | 0,42% | 103,00 |
| 03.07.2025 | 59,20 | 59,25 | 58,78 | 58,95 | -1,24% | 1.227,00 |
| 02.07.2025 | 60,34 | 60,38 | 59,58 | 59,69 | -1,16% | 320,00 |
| 01.07.2025 | 60,47 | 61,39 | 60,39 | 60,39 | -0,46% | 233,00 |
| 30.06.2025 | 61,06 | 61,40 | 60,67 | 60,67 | -0,56% | 265,00 |
| 27.06.2025 | 60,77 | 61,44 | 60,63 | 61,01 | -0,44% | 680,00 |
| 26.06.2025 | 61,25 | 62,02 | 61,17 | 61,28 | -1,67% | 478,00 |
| 25.06.2025 | 62,92 | 63,41 | 62,32 | 62,32 | -1,73% | 291,00 |
| 24.06.2025 | 63,93 | 64,29 | 63,16 | 63,42 | -0,50% | 913,00 |
| 23.06.2025 | 62,73 | 64,10 | 61,96 | 63,74 | 2,28% | 973,00 |
| 20.06.2025 | 56,59 | 62,43 | 56,59 | 62,32 | 9,97% | 1.267,00 |
| 19.06.2025 | 57,33 | 57,33 | 56,31 | 56,67 | 0,00% | 188,00 |
| 18.06.2025 | 57,01 | 57,68 | 56,67 | 56,67 | -1,25% | 32,00 |
| 17.06.2025 | 57,00 | 57,47 | 56,35 | 57,39 | 1,09% | 911,00 |
| 16.06.2025 | 57,14 | 57,19 | 56,52 | 56,77 | 0,50% | 126,00 |
| 13.06.2025 | 55,97 | 57,26 | 54,95 | 56,49 | 0,82% | 1.668,00 |
| 12.06.2025 | 55,58 | 56,03 | 55,56 | 56,03 | -0,14% | 511,00 |
| 11.06.2025 | 56,85 | 56,89 | 56,00 | 56,11 | -2,30% | 1.064,00 |
| 10.06.2025 | 56,55 | 57,96 | 56,23 | 57,43 | 0,21% | 2.096,00 |
| 09.06.2025 | 57,99 | 58,08 | 57,20 | 57,31 | -0,71% | 1.525,00 |
| 06.06.2025 | 57,79 | 58,62 | 57,70 | 57,72 | 0,00% | 1.356,00 |
| 05.06.2025 | 58,59 | 58,59 | 57,38 | 57,72 | -1,01% | 515,00 |
| 04.06.2025 | 59,31 | 59,38 | 58,12 | 58,31 | -1,02% | 156,00 |
| 03.06.2025 | 59,11 | 59,74 | 58,06 | 58,91 | -0,49% | 510,00 |
| 02.06.2025 | 60,16 | 60,25 | 58,99 | 59,20 | -1,78% | 124,00 |
| 30.05.2025 | 58,84 | 60,27 | 58,84 | 60,27 | 2,96% | 90,00 |
| 29.05.2025 | 60,66 | 60,66 | 58,54 | 58,54 | -2,11% | 254,00 |
| 28.05.2025 | 60,14 | 60,14 | 59,63 | 59,80 | 0,42% | 200,00 |
| 27.05.2025 | 60,63 | 60,70 | 59,55 | 59,55 | -1,70% | 236,00 |
| 26.05.2025 | 61,00 | 61,00 | 60,41 | 60,58 | -0,13% | 118,00 |
| 23.05.2025 | 60,40 | 60,66 | 59,76 | 60,66 | 0,63% | 1.319,00 |
| 22.05.2025 | 60,85 | 60,87 | 60,27 | 60,28 | -0,86% | 397,00 |
| 21.05.2025 | 60,91 | 61,55 | 60,45 | 60,80 | -1,43% | 137,00 |
| 20.05.2025 | 61,43 | 61,91 | 60,68 | 61,68 | 0,29% | 858,00 |
| 19.05.2025 | 61,37 | 61,50 | 60,41 | 61,50 | 0,47% | 599,00 |
| 16.05.2025 | 59,95 | 61,21 | 59,95 | 61,21 | 1,29% | 179,00 |
| 15.05.2025 | 59,03 | 60,49 | 58,14 | 60,43 | 1,39% | 488,00 |
| 14.05.2025 | 60,65 | 60,65 | 59,28 | 59,60 | -0,91% | 446,00 |
| 13.05.2025 | 61,50 | 61,60 | 59,90 | 60,15 | -3,06% | 464,00 |
| 12.05.2025 | 64,38 | 66,13 | 61,44 | 62,05 | -2,93% | 3.260,00 |
| 09.05.2025 | 63,51 | 63,92 | 63,42 | 63,92 | 0,00% | 147,00 |
| 08.05.2025 | 64,61 | 64,61 | 63,77 | 63,92 | -0,85% | 470,00 |
| 07.05.2025 | 64,92 | 64,92 | 64,13 | 64,47 | 0,56% | 270,00 |
| 06.05.2025 | 64,59 | 64,76 | 63,99 | 64,11 | -0,87% | 360,00 |
| 05.05.2025 | 62,73 | 64,67 | 62,73 | 64,67 | 1,41% | 275,00 |
| 02.05.2025 | 64,13 | 64,13 | 63,01 | 63,77 | -0,05% | 941,00 |
| 30.04.2025 | 63,58 | 63,80 | 63,58 | 63,80 | 1,50% | 2.692,00 |
| 29.04.2025 | 61,57 | 62,86 | 61,54 | 62,86 | 2,00% | 436,00 |
| 28.04.2025 | 60,91 | 61,99 | 60,91 | 61,63 | 1,10% | 247,00 |
| 25.04.2025 | 63,37 | 63,37 | 60,96 | 60,96 | -3,01% | 1.209,00 |
| 24.04.2025 | 62,61 | 63,61 | 62,46 | 62,85 | 0,13% | 259,00 |
| 23.04.2025 | 64,41 | 64,69 | 62,48 | 62,77 | -1,27% | 929,00 |
| 22.04.2025 | 62,97 | 64,11 | 62,28 | 63,58 | 2,10% | 1.144,00 |
| 17.04.2025 | 61,50 | 62,27 | 60,12 | 62,27 | 2,67% | 407,00 |
| 16.04.2025 | 59,91 | 60,97 | 59,64 | 60,65 | -0,20% | 527,00 |
| 15.04.2025 | 61,22 | 61,47 | 60,42 | 60,77 | -0,30% | 92,00 |
| 14.04.2025 | 60,66 | 61,00 | 59,89 | 60,95 | 1,13% | 713,00 |
| 11.04.2025 | 60,07 | 60,65 | 59,27 | 60,27 | -0,51% | 445,00 |
| 10.04.2025 | 60,40 | 60,58 | 59,04 | 60,58 | -0,03% | 618,00 |
| 09.04.2025 | 58,53 | 60,60 | 58,53 | 60,60 | 0,85% | 669,00 |
| 08.04.2025 | 61,86 | 62,24 | 60,09 | 60,09 | -1,43% | 785,00 |
| 07.04.2025 | 60,03 | 61,00 | 58,44 | 60,96 | -1,76% | 3.651,00 |
| 04.04.2025 | 64,91 | 65,06 | 61,99 | 62,05 | -2,59% | 4.973,00 |
| 03.04.2025 | 60,94 | 64,00 | 60,12 | 63,70 | 3,21% | 1.630,00 |
| 02.04.2025 | 62,76 | 62,76 | 61,72 | 61,72 | -1,80% | 20,00 |
| 01.04.2025 | 62,92 | 62,92 | 62,65 | 62,85 | 0,27% | 343,00 |
| 31.03.2025 | 61,29 | 63,11 | 61,29 | 62,68 | 1,90% | 795,00 |
| 28.03.2025 | 61,71 | 61,71 | 61,13 | 61,51 | 0,00% | 312,00 |
| 27.03.2025 | 61,66 | 61,66 | 61,51 | 61,51 | 1,12% | 18,00 |
| 26.03.2025 | 60,83 | 60,83 | 60,83 | 60,83 | 2,05% | 1,00 |