59,895€
-0,62%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 59,64 | 59,90 | 59,32 | 59,90 | -0,62% | - |
| 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 |
| 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 |