56,695€
-1,06%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 57,19 | 57,87 | 55,96 | 56,54 | -1,33% | 427,00 |
| 30.09.2025 | 56,23 | 57,30 | 56,09 | 57,30 | 1,72% | 1.173,00 |
| 29.09.2025 | 55,62 | 56,33 | 55,62 | 56,33 | 1,11% | 82,00 |
| 26.09.2025 | 56,51 | 56,51 | 55,71 | 55,71 | -0,96% | 246,00 |
| 25.09.2025 | 55,57 | 56,28 | 55,26 | 56,25 | 0,90% | 2.872,00 |
| 24.09.2025 | 55,13 | 56,07 | 55,12 | 55,75 | 1,81% | 191,00 |
| 23.09.2025 | 55,02 | 55,11 | 54,32 | 54,76 | -0,27% | 258,00 |
| 22.09.2025 | 55,50 | 56,08 | 54,91 | 54,91 | -1,65% | 598,00 |
| 19.09.2025 | 55,86 | 56,13 | 55,50 | 55,83 | -0,20% | 621,00 |
| 18.09.2025 | 56,28 | 56,60 | 55,88 | 55,94 | -1,24% | 1.694,00 |
| 17.09.2025 | 56,60 | 57,09 | 56,15 | 56,64 | 0,60% | 1.490,00 |
| 16.09.2025 | 56,81 | 57,23 | 56,30 | 56,30 | -1,69% | 129,00 |
| 15.09.2025 | 58,15 | 58,56 | 57,20 | 57,27 | -2,20% | 361,00 |
| 12.09.2025 | 58,29 | 58,56 | 57,90 | 58,56 | 1,24% | 686,00 |
| 11.09.2025 | 58,08 | 59,04 | 56,52 | 57,84 | 1,63% | 3.156,00 |
| 10.09.2025 | 58,08 | 58,08 | 56,80 | 56,91 | 0,00% | 1.183,00 |
| 09.09.2025 | 57,60 | 58,08 | 56,91 | 56,91 | -0,99% | 267,00 |
| 08.09.2025 | 58,08 | 58,08 | 57,44 | 57,48 | -0,43% | 342,00 |
| 05.09.2025 | 58,40 | 58,40 | 57,73 | 57,73 | -1,50% | 42,00 |
| 04.09.2025 | 58,02 | 58,96 | 58,02 | 58,61 | 0,81% | 158,00 |
| 03.09.2025 | 59,11 | 59,11 | 57,73 | 58,14 | -1,02% | 311,00 |
| 02.09.2025 | 57,44 | 58,86 | 57,44 | 58,74 | 1,05% | 145,00 |
| 01.09.2025 | 58,22 | 58,22 | 57,32 | 58,13 | 1,24% | 543,00 |
| 29.08.2025 | 58,03 | 58,33 | 57,36 | 57,42 | 0,02% | 1.075,00 |
| 28.08.2025 | 58,50 | 58,71 | 57,15 | 57,41 | -1,02% | 761,00 |
| 27.08.2025 | 59,77 | 60,11 | 58,00 | 58,00 | -2,29% | 207,00 |
| 26.08.2025 | 60,22 | 60,22 | 59,32 | 59,36 | -1,49% | 86,00 |
| 25.08.2025 | 59,05 | 60,26 | 59,00 | 60,26 | 2,43% | 143,00 |
| 22.08.2025 | 61,76 | 61,76 | 58,83 | 58,83 | -4,19% | 296,00 |
| 21.08.2025 | 61,20 | 61,40 | 61,20 | 61,40 | 0,31% | 6,00 |
| 20.08.2025 | 60,36 | 61,21 | 59,79 | 61,21 | 1,06% | 1.855,00 |
| 19.08.2025 | 59,35 | 60,57 | 59,35 | 60,57 | 0,98% | 126,00 |
| 18.08.2025 | 59,21 | 60,35 | 59,03 | 59,98 | 0,54% | 120,00 |
| 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 |