62,590€
1,76%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 61,46 | 63,15 | 61,37 | 62,92 | 2,28% | - |
| 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 |
| 25.03.2025 | 60,29 | 60,51 | 59,61 | 59,61 | -1,18% | 822,00 |
| 24.03.2025 | 60,70 | 61,00 | 60,08 | 60,32 | -0,22% | 790,00 |
| 21.03.2025 | 59,95 | 60,45 | 59,28 | 60,45 | -0,15% | 178,00 |
| 20.03.2025 | 60,29 | 60,74 | 60,29 | 60,54 | 0,73% | 61,00 |
| 19.03.2025 | 60,52 | 60,92 | 60,09 | 60,10 | -2,01% | 1.518,00 |
| 18.03.2025 | 60,74 | 61,33 | 60,00 | 61,33 | 0,36% | 1.206,00 |
| 17.03.2025 | 59,29 | 61,11 | 59,24 | 61,11 | 2,72% | 503,00 |
| 14.03.2025 | 60,65 | 60,66 | 59,49 | 59,49 | -2,36% | 521,00 |
| 13.03.2025 | 60,14 | 61,32 | 59,50 | 60,93 | 1,43% | 76,00 |
| 12.03.2025 | 61,05 | 61,05 | 59,79 | 60,07 | -1,78% | 1.171,00 |
| 11.03.2025 | 61,94 | 62,23 | 60,85 | 61,16 | -2,22% | 1.312,00 |
| 10.03.2025 | 61,64 | 63,01 | 61,44 | 62,55 | 1,71% | 2.648,00 |
| 07.03.2025 | 59,23 | 61,50 | 58,90 | 61,50 | 4,24% | 46,00 |
| 06.03.2025 | 57,55 | 60,50 | 56,06 | 59,00 | 1,37% | 2.009,00 |
| 05.03.2025 | 59,18 | 59,76 | 57,64 | 58,20 | -3,45% | 1.001,00 |
| 04.03.2025 | 59,69 | 60,58 | 59,41 | 60,28 | -0,22% | 853,00 |
| 03.03.2025 | 61,91 | 62,79 | 59,02 | 60,41 | -3,28% | 2.739,00 |
| 28.02.2025 | 61,13 | 62,46 | 61,13 | 62,46 | 1,40% | 346,00 |
| 27.02.2025 | 61,61 | 61,90 | 61,51 | 61,60 | 0,79% | 455,00 |
| 26.02.2025 | 62,79 | 62,79 | 61,12 | 61,12 | -1,83% | 402,00 |
| 25.02.2025 | 61,59 | 62,79 | 61,59 | 62,26 | 0,71% | 138,00 |
| 24.02.2025 | 62,65 | 62,65 | 61,82 | 61,82 | -0,37% | 927,00 |
| 21.02.2025 | 61,10 | 62,05 | 60,64 | 62,05 | 0,93% | 200,00 |
| 20.02.2025 | 63,00 | 63,00 | 61,48 | 61,48 | -1,68% | 339,00 |
| 19.02.2025 | 62,54 | 62,67 | 61,85 | 62,53 | 0,05% | 404,00 |
| 18.02.2025 | 62,58 | 63,26 | 62,48 | 62,50 | -1,20% | 2.682,00 |
| 17.02.2025 | 63,00 | 63,26 | 62,24 | 63,26 | 1,20% | 1.917,00 |
| 14.02.2025 | 62,44 | 62,84 | 62,32 | 62,51 | -1,59% | 452,00 |
| 13.02.2025 | 63,00 | 63,79 | 63,00 | 63,52 | 0,68% | 968,00 |
| 12.02.2025 | 63,11 | 63,30 | 62,23 | 63,09 | 0,06% | 1.579,00 |
| 11.02.2025 | 63,52 | 63,52 | 62,85 | 63,05 | -0,32% | 312,00 |
| 10.02.2025 | 62,55 | 63,50 | 62,55 | 63,25 | -0,52% | 906,00 |
| 07.02.2025 | 62,80 | 63,58 | 62,03 | 63,58 | 1,23% | 1.603,00 |
| 06.02.2025 | 62,70 | 63,60 | 62,43 | 62,81 | 0,24% | 704,00 |
| 05.02.2025 | 61,74 | 62,66 | 61,01 | 62,66 | 0,85% | 412,00 |
| 04.02.2025 | 61,03 | 62,66 | 60,79 | 62,13 | 0,81% | 1.031,00 |
| 03.02.2025 | 59,03 | 62,25 | 58,86 | 61,63 | 3,34% | 776,00 |
| 31.01.2025 | 58,51 | 59,71 | 58,51 | 59,64 | 1,90% | 184,00 |
| 30.01.2025 | 58,53 | 59,18 | 58,53 | 58,53 | -0,78% | 654,00 |
| 29.01.2025 | 58,20 | 59,26 | 58,20 | 58,99 | 2,24% | 1.177,00 |
| 28.01.2025 | 57,58 | 58,17 | 57,58 | 57,70 | 0,47% | 797,00 |
| 27.01.2025 | 56,00 | 57,43 | 55,07 | 57,43 | 2,17% | 1.131,00 |
| 24.01.2025 | 55,99 | 56,32 | 55,61 | 56,21 | 0,27% | 437,00 |
| 23.01.2025 | 56,47 | 56,83 | 56,01 | 56,06 | -1,89% | 919,00 |
| 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 |