51,995€
-0,87%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 51,42 | 52,00 | 51,42 | 52,00 | -0,86% | 10,00 |
| 24.04.2024 | 52,45 | 52,45 | 52,45 | 52,45 | -0,10% | - |
| 23.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,19% | - |
| 22.04.2024 | 53,36 | 53,36 | 53,13 | 53,13 | 0,78% | 70,00 |
| 19.04.2024 | 52,72 | 52,72 | 52,72 | 52,72 | 1,44% | - |
| 18.04.2024 | 51,97 | 51,97 | 51,97 | 51,97 | -0,06% | - |
| 17.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,69% | - |
| 16.04.2024 | 52,93 | 52,93 | 52,36 | 52,36 | -0,21% | 280,00 |
| 15.04.2024 | 52,47 | 52,47 | 52,47 | 52,47 | 0,15% | - |
| 12.04.2024 | 52,39 | 52,39 | 52,39 | 52,39 | 2,67% | - |
| 09.04.2024 | 50,77 | 51,03 | 50,77 | 51,03 | -0,72% | 40,00 |
| 08.04.2024 | 51,82 | 52,13 | 51,40 | 51,40 | -2,61% | 239,00 |
| 05.04.2024 | 53,05 | 53,05 | 52,78 | 52,78 | -0,77% | 30,00 |
| 04.04.2024 | 53,19 | 53,19 | 53,19 | 53,19 | 0,21% | - |
| 03.04.2024 | 53,05 | 53,08 | 53,05 | 53,08 | -0,51% | 3,00 |
| 02.04.2024 | 53,35 | 53,35 | 53,35 | 53,35 | 0,76% | - |
| 28.03.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 1,83% | - |
| 27.03.2024 | 52,80 | 52,80 | 52,00 | 52,00 | -0,57% | 160,00 |
| 26.03.2024 | 52,10 | 52,30 | 52,10 | 52,30 | 0,77% | 4,00 |
| 25.03.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -1,24% | - |
| 22.03.2024 | 52,70 | 52,70 | 52,55 | 52,55 | 0,77% | 100,00 |
| 21.03.2024 | 52,15 | 52,15 | 52,15 | 52,15 | -0,19% | 46,00 |
| 20.03.2024 | 52,40 | 52,40 | 52,20 | 52,25 | 0,38% | 243,00 |
| 19.03.2024 | 52,05 | 52,05 | 52,05 | 52,05 | 0,77% | - |
| 18.03.2024 | 51,65 | 51,65 | 51,65 | 51,65 | -0,29% | - |
| 15.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,07% | - |
| 14.03.2024 | 51,05 | 51,25 | 51,05 | 51,25 | 0,39% | 4,00 |
| 13.03.2024 | 50,25 | 51,05 | 50,25 | 51,05 | 0,39% | 300,00 |
| 12.03.2024 | 50,60 | 50,85 | 50,60 | 50,85 | 0,89% | 100,00 |
| 11.03.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 0,10% | - |
| 08.03.2024 | 50,85 | 50,85 | 50,35 | 50,35 | 0,74% | 42,00 |
| 07.03.2024 | 46,70 | 49,98 | 46,50 | 49,98 | 8,46% | 1.559,00 |
| 06.03.2024 | 45,50 | 46,08 | 45,50 | 46,08 | 0,61% | 96,00 |
| 05.03.2024 | 45,98 | 46,04 | 45,04 | 45,80 | 0,39% | 517,00 |
| 04.03.2024 | 45,62 | 45,62 | 45,62 | 45,62 | 0,18% | - |
| 01.03.2024 | 45,54 | 45,54 | 45,54 | 45,54 | 0,71% | - |
| 29.02.2024 | 45,22 | 45,22 | 45,22 | 45,22 | 0,71% | - |
| 28.02.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,85% | - |
| 27.02.2024 | 43,72 | 44,52 | 43,72 | 44,52 | 1,04% | 100,00 |
| 26.02.2024 | 44,24 | 44,24 | 44,06 | 44,06 | -1,08% | 89,00 |
| 23.02.2024 | 44,30 | 44,54 | 44,30 | 44,54 | 1,60% | 50,00 |
| 22.02.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -0,72% | - |
| 21.02.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -0,81% | - |
| 20.02.2024 | 44,52 | 44,52 | 44,52 | 44,52 | 0,68% | - |
| 19.02.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 0,73% | - |
| 16.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 1,43% | - |
| 15.02.2024 | 43,28 | 43,28 | 43,28 | 43,28 | 1,74% | - |
| 14.02.2024 | 42,54 | 42,54 | 42,54 | 42,54 | 0,05% | - |
| 13.02.2024 | 42,88 | 42,88 | 42,00 | 42,52 | 0,43% | 60,00 |
| 12.02.2024 | 42,34 | 42,34 | 42,34 | 42,34 | 1,00% | - |
| 09.02.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 0,43% | - |
| 08.02.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -0,43% | - |
| 07.02.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -2,96% | - |
| 05.02.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 1,36% | 40,00 |
| 02.02.2024 | 42,62 | 42,62 | 42,62 | 42,62 | -0,28% | - |
| 01.02.2024 | 42,08 | 42,74 | 42,02 | 42,74 | -0,74% | 350,00 |
| 31.01.2024 | 42,96 | 43,06 | 42,96 | 43,06 | 0,80% | 8,00 |
| 30.01.2024 | 42,70 | 42,76 | 42,70 | 42,72 | -0,70% | 38,00 |
| 29.01.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 0,75% | - |
| 26.01.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 0,23% | - |
| 25.01.2024 | 42,68 | 42,70 | 42,60 | 42,60 | 0,76% | 9,00 |
| 24.01.2024 | 42,28 | 42,28 | 42,28 | 42,28 | -0,56% | 10,00 |
| 23.01.2024 | 42,52 | 42,52 | 42,52 | 42,52 | 0,57% | - |
| 22.01.2024 | 42,28 | 42,28 | 42,28 | 42,28 | 0,57% | - |
| 19.01.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -0,57% | - |
| 18.01.2024 | 42,32 | 42,32 | 42,28 | 42,28 | -1,99% | 470,00 |
| 17.01.2024 | 42,78 | 43,14 | 42,78 | 43,14 | 1,22% | 55,00 |
| 16.01.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 1,33% | - |
| 15.01.2024 | 42,06 | 42,06 | 42,06 | 42,06 | 0,57% | - |
| 12.01.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 0,34% | - |
| 11.01.2024 | 41,68 | 41,68 | 41,68 | 41,68 | -1,09% | - |
| 10.01.2024 | 42,48 | 42,48 | 42,14 | 42,14 | 1,10% | 25,00 |
| 09.01.2024 | 41,64 | 41,68 | 41,64 | 41,68 | -0,05% | 11,00 |
| 08.01.2024 | 42,20 | 42,20 | 41,68 | 41,70 | -0,81% | 82,00 |
| 05.01.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -0,38% | - |
| 04.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 2,83% | - |
| 02.01.2024 | 41,04 | 41,04 | 41,04 | 41,04 | 0,54% | 7,00 |
| 29.12.2023 | 40,82 | 40,82 | 40,82 | 40,82 | 0,20% | - |
| 28.12.2023 | 40,74 | 40,74 | 40,74 | 40,74 | 0,05% | - |
| 27.12.2023 | 41,10 | 41,10 | 40,72 | 40,72 | -0,78% | 150,00 |
| 22.12.2023 | 41,04 | 41,04 | 41,04 | 41,04 | 0,44% | - |
| 21.12.2023 | 40,86 | 40,86 | 40,86 | 40,86 | -0,29% | - |
| 20.12.2023 | 40,98 | 40,98 | 40,98 | 40,98 | 0,24% | - |
| 19.12.2023 | 40,88 | 40,88 | 40,88 | 40,88 | 1,44% | - |
| 15.12.2023 | 39,92 | 40,30 | 39,92 | 40,30 | 0,10% | 256,00 |
| 14.12.2023 | 40,26 | 40,26 | 40,26 | 40,26 | -1,90% | - |
| 13.12.2023 | 41,04 | 41,04 | 41,04 | 41,04 | -0,24% | - |
| 12.12.2023 | 41,82 | 41,82 | 41,14 | 41,14 | -1,11% | 3,00 |
| 11.12.2023 | 41,48 | 41,60 | 41,48 | 41,60 | 0,00% | 1,00 |
| 08.12.2023 | 41,68 | 41,68 | 41,50 | 41,60 | 0,29% | 140,00 |
| 07.12.2023 | 41,48 | 41,48 | 41,48 | 41,48 | 0,73% | - |
| 06.12.2023 | 40,72 | 41,18 | 40,72 | 41,18 | -0,24% | 13,00 |
| 05.12.2023 | 41,28 | 41,28 | 41,28 | 41,28 | -0,24% | 102,00 |
| 04.12.2023 | 41,12 | 41,38 | 41,12 | 41,38 | 2,12% | 392,00 |
| 01.12.2023 | 40,08 | 40,52 | 40,08 | 40,52 | 1,00% | 100,00 |
| 30.11.2023 | 39,74 | 40,12 | 39,74 | 40,12 | 0,96% | 477,00 |
| 29.11.2023 | 39,74 | 39,74 | 39,74 | 39,74 | -0,80% | - |
| 28.11.2023 | 40,06 | 40,06 | 40,06 | 40,06 | -1,04% | - |
| 27.11.2023 | 39,70 | 40,48 | 39,70 | 40,48 | 0,30% | 100,00 |
| 24.11.2023 | 40,36 | 40,36 | 40,36 | 40,36 | 0,25% | - |