49,973€
0,78%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 49,19 | 49,76 | 49,19 | 49,72 | 0,27% | 529,00 |
| 25.07.2024 | 49,99 | 49,99 | 49,59 | 49,59 | -1,07% | 431,00 |
| 24.07.2024 | 49,28 | 50,12 | 49,26 | 50,12 | 0,18% | 111,00 |
| 23.07.2024 | 50,56 | 50,56 | 49,67 | 50,03 | 0,07% | 450,00 |
| 22.07.2024 | 50,10 | 50,21 | 50,00 | 50,00 | 0,37% | 500,00 |
| 19.07.2024 | 50,52 | 50,52 | 49,81 | 49,81 | -1,07% | 500,00 |
| 18.07.2024 | 50,33 | 50,35 | 50,33 | 50,35 | 0,22% | 81,00 |
| 17.07.2024 | 49,03 | 50,24 | 48,81 | 50,24 | 3,49% | 982,00 |
| 16.07.2024 | 47,86 | 48,55 | 47,38 | 48,55 | 1,49% | 656,00 |
| 15.07.2024 | 48,56 | 48,62 | 47,83 | 47,83 | -0,48% | 413,00 |
| 12.07.2024 | 48,34 | 48,34 | 48,06 | 48,06 | -0,39% | 463,00 |
| 11.07.2024 | 49,14 | 49,14 | 48,25 | 48,25 | -1,54% | 304,00 |
| 10.07.2024 | 48,12 | 49,23 | 47,71 | 49,01 | 1,39% | 460,00 |
| 09.07.2024 | 47,76 | 48,58 | 47,76 | 48,34 | 1,66% | 177,00 |
| 08.07.2024 | 48,05 | 48,06 | 47,55 | 47,55 | 0,00% | 124,00 |
| 05.07.2024 | 47,07 | 47,65 | 47,07 | 47,55 | 0,84% | 198,00 |
| 04.07.2024 | 47,27 | 47,27 | 46,79 | 47,15 | -0,20% | 84,00 |
| 03.07.2024 | 46,71 | 47,44 | 46,62 | 47,25 | 1,24% | 812,00 |
| 02.07.2024 | 46,84 | 47,25 | 46,67 | 46,67 | 0,25% | 637,00 |
| 01.07.2024 | 46,63 | 46,86 | 46,30 | 46,55 | 0,14% | 848,00 |
| 28.06.2024 | 46,15 | 46,49 | 45,74 | 46,49 | 0,57% | 208,00 |
| 27.06.2024 | 45,88 | 46,34 | 45,84 | 46,22 | 0,64% | 769,00 |
| 26.06.2024 | 46,57 | 46,94 | 45,93 | 45,93 | -1,09% | 161,00 |
| 25.06.2024 | 46,69 | 47,03 | 46,35 | 46,43 | -0,77% | 715,00 |
| 24.06.2024 | 47,12 | 47,12 | 46,52 | 46,79 | -1,49% | 773,00 |
| 21.06.2024 | 46,62 | 47,50 | 46,59 | 47,50 | 0,99% | 203,00 |
| 20.06.2024 | 48,30 | 50,20 | 46,67 | 47,04 | -2,42% | 2.278,00 |
| 19.06.2024 | 48,29 | 48,71 | 48,20 | 48,20 | -0,84% | 539,00 |
| 18.06.2024 | 48,05 | 48,70 | 48,01 | 48,61 | 2,56% | 3.033,00 |
| 17.06.2024 | 47,32 | 47,48 | 47,14 | 47,40 | 1,40% | 139,00 |
| 14.06.2024 | 46,99 | 46,99 | 46,67 | 46,74 | -0,32% | 76,00 |
| 13.06.2024 | 46,31 | 46,89 | 46,09 | 46,89 | 1,38% | 1.398,00 |
| 12.06.2024 | 47,62 | 47,70 | 46,15 | 46,25 | -3,26% | 498,00 |
| 11.06.2024 | 47,65 | 48,19 | 47,65 | 47,81 | -0,25% | 546,00 |
| 10.06.2024 | 47,82 | 48,34 | 47,81 | 47,93 | 0,16% | 714,00 |
| 07.06.2024 | 47,53 | 48,21 | 47,46 | 47,86 | 0,93% | 1.325,00 |
| 06.06.2024 | 47,24 | 48,15 | 47,00 | 47,42 | 0,46% | 829,00 |
| 05.06.2024 | 47,80 | 48,18 | 47,20 | 47,20 | -1,19% | 839,00 |
| 04.06.2024 | 47,30 | 48,06 | 47,19 | 47,77 | 0,80% | 1.279,00 |
| 03.06.2024 | 48,15 | 48,55 | 47,39 | 47,39 | -0,76% | 1.468,00 |
| 31.05.2024 | 48,27 | 48,27 | 47,65 | 47,76 | -0,76% | 398,00 |
| 30.05.2024 | 47,90 | 48,12 | 47,66 | 48,12 | -0,33% | 597,00 |
| 29.05.2024 | 48,25 | 48,47 | 48,25 | 48,28 | 0,93% | 52,00 |
| 28.05.2024 | 48,91 | 48,91 | 47,84 | 47,84 | -2,58% | 121,00 |
| 27.05.2024 | 48,58 | 49,15 | 48,49 | 49,10 | 0,37% | 192,00 |
| 24.05.2024 | 49,07 | 49,87 | 48,92 | 48,92 | -0,48% | 750,00 |
| 23.05.2024 | 50,10 | 50,17 | 48,98 | 49,16 | -1,39% | 89,00 |
| 22.05.2024 | 49,21 | 49,85 | 49,21 | 49,85 | 0,83% | 292,00 |
| 21.05.2024 | 49,28 | 49,74 | 49,28 | 49,44 | 0,15% | 62,00 |
| 20.05.2024 | 50,50 | 50,50 | 49,37 | 49,37 | -1,16% | 1.688,00 |
| 17.05.2024 | 50,07 | 50,09 | 49,69 | 49,95 | -1,59% | 667,00 |
| 16.05.2024 | 49,80 | 50,75 | 49,80 | 50,75 | 0,48% | 48,00 |
| 15.05.2024 | 51,29 | 51,29 | 50,51 | 50,51 | -1,17% | 64,00 |
| 14.05.2024 | 50,67 | 51,28 | 50,67 | 51,11 | -0,78% | 698,00 |
| 13.05.2024 | 51,66 | 51,95 | 51,07 | 51,51 | -0,27% | 230,00 |
| 10.05.2024 | 51,00 | 51,65 | 50,90 | 51,65 | -0,02% | 632,00 |
| 09.05.2024 | 51,27 | 51,66 | 51,27 | 51,66 | 0,45% | 117,00 |
| 08.05.2024 | 51,42 | 52,22 | 51,42 | 51,43 | 0,31% | 1.245,00 |
| 07.05.2024 | 51,12 | 51,61 | 51,11 | 51,27 | 0,71% | 753,00 |
| 06.05.2024 | 50,72 | 51,23 | 50,72 | 50,91 | 0,93% | 271,00 |
| 03.05.2024 | 51,37 | 51,42 | 50,26 | 50,44 | -1,47% | 1.079,00 |
| 02.05.2024 | 51,29 | 51,62 | 50,97 | 51,19 | -1,61% | 469,00 |
| 30.04.2024 | 51,61 | 52,03 | 51,61 | 52,03 | 1,23% | 5,00 |
| 29.04.2024 | 52,15 | 52,15 | 51,40 | 51,40 | -1,85% | 219,00 |
| 26.04.2024 | 52,48 | 52,48 | 52,37 | 52,37 | 0,89% | 35,00 |
| 25.04.2024 | 52,49 | 52,68 | 51,91 | 51,91 | -0,73% | 923,00 |
| 24.04.2024 | 52,05 | 52,29 | 52,05 | 52,29 | 1,12% | 84,00 |
| 23.04.2024 | 53,26 | 53,68 | 51,71 | 51,71 | -2,76% | 584,00 |
| 22.04.2024 | 52,95 | 53,63 | 52,95 | 53,18 | 1,78% | 65,00 |
| 19.04.2024 | 52,21 | 52,25 | 52,21 | 52,25 | 0,48% | 94,00 |
| 18.04.2024 | 51,63 | 52,24 | 51,36 | 52,00 | -0,25% | 769,00 |
| 17.04.2024 | 51,75 | 52,36 | 51,75 | 52,13 | 0,19% | 139,00 |
| 16.04.2024 | 52,50 | 52,88 | 52,03 | 52,03 | -1,03% | 1.719,00 |
| 15.04.2024 | 52,26 | 52,57 | 51,63 | 52,57 | 1,55% | 552,00 |
| 12.04.2024 | 52,93 | 52,93 | 51,77 | 51,77 | -1,65% | 224,00 |
| 11.04.2024 | 52,94 | 52,94 | 52,07 | 52,64 | 1,66% | 682,00 |
| 10.04.2024 | 51,00 | 51,78 | 50,83 | 51,78 | 2,11% | 2.623,00 |
| 09.04.2024 | 51,20 | 51,20 | 50,69 | 50,71 | -0,29% | 328,00 |
| 08.04.2024 | 52,59 | 52,75 | 50,86 | 50,86 | -3,33% | 459,00 |
| 05.04.2024 | 52,88 | 53,33 | 52,61 | 52,61 | -0,85% | 1.293,00 |
| 04.04.2024 | 53,62 | 53,62 | 53,06 | 53,06 | -0,84% | 281,00 |
| 03.04.2024 | 53,29 | 53,51 | 52,84 | 53,51 | -0,50% | 193,00 |
| 02.04.2024 | 52,81 | 53,78 | 52,68 | 53,78 | 2,05% | 1.552,00 |
| 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 |