52,875€
0,91%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,30 | 53,08 | 52,30 | 52,93 | 1,00% | - |
27.03.2024 | 52,00 | 52,58 | 51,58 | 52,40 | 0,91% | - |
26.03.2024 | 51,25 | 52,40 | 51,23 | 51,93 | 0,97% | - |
25.03.2024 | 52,20 | 52,43 | 51,43 | 51,43 | -1,15% | - |
22.03.2024 | 52,75 | 53,08 | 52,00 | 52,03 | -1,14% | - |
21.03.2024 | 52,10 | 52,68 | 51,75 | 52,63 | 1,30% | 10,00 |
20.03.2024 | 52,10 | 52,40 | 51,55 | 51,95 | -0,19% | - |
19.03.2024 | 51,80 | 52,38 | 51,63 | 52,05 | 0,68% | 12,00 |
18.03.2024 | 51,60 | 51,78 | 51,08 | 51,70 | 0,15% | - |
15.03.2024 | 51,05 | 51,85 | 50,75 | 51,63 | 1,32% | 347,00 |
14.03.2024 | 51,25 | 51,48 | 50,73 | 50,95 | -0,59% | 26,00 |
13.03.2024 | 50,35 | 51,28 | 50,35 | 51,25 | 1,18% | 5,00 |
12.03.2024 | 50,30 | 51,03 | 50,28 | 50,65 | 0,45% | 40,00 |
11.03.2024 | 51,03 | 51,28 | 50,23 | 50,43 | -1,51% | 50,00 |
08.03.2024 | 50,60 | 51,23 | 50,05 | 51,20 | 1,39% | 9,00 |
07.03.2024 | 46,42 | 50,73 | 46,14 | 50,50 | 8,91% | 213,00 |
06.03.2024 | 45,69 | 46,47 | 45,43 | 46,37 | 1,42% | 75,00 |
05.03.2024 | 45,59 | 46,28 | 45,33 | 45,72 | 0,46% | - |
04.03.2024 | 45,37 | 46,08 | 45,08 | 45,51 | 0,29% | - |
01.03.2024 | 45,86 | 45,97 | 45,27 | 45,38 | -0,96% | 185,00 |
29.02.2024 | 44,75 | 46,06 | 44,47 | 45,82 | 2,21% | 19,00 |
28.02.2024 | 44,61 | 45,15 | 44,18 | 44,83 | 0,65% | 17,00 |
27.02.2024 | 43,55 | 44,82 | 43,50 | 44,54 | 1,95% | 48,00 |
26.02.2024 | 44,47 | 44,60 | 43,54 | 43,69 | -1,73% | 26,00 |
23.02.2024 | 44,19 | 44,76 | 43,82 | 44,46 | 0,57% | 45,00 |
22.02.2024 | 44,12 | 44,30 | 43,46 | 44,21 | -0,07% | - |
21.02.2024 | 44,38 | 44,74 | 44,08 | 44,24 | -0,32% | 75,00 |
20.02.2024 | 44,20 | 45,23 | 43,90 | 44,38 | 0,41% | 200,00 |
19.02.2024 | 44,21 | 44,30 | 43,98 | 44,20 | 0,11% | 46,00 |
16.02.2024 | 43,56 | 44,26 | 43,30 | 44,15 | 1,68% | - |
15.02.2024 | 42,21 | 43,55 | 42,21 | 43,42 | 2,07% | 50,00 |
14.02.2024 | 42,62 | 42,69 | 42,14 | 42,54 | -0,07% | - |
13.02.2024 | 42,53 | 43,09 | 42,25 | 42,57 | 0,19% | - |
12.02.2024 | 42,24 | 42,63 | 41,96 | 42,49 | 1,17% | 150,00 |
09.02.2024 | 42,01 | 42,25 | 41,82 | 42,00 | -0,43% | - |
08.02.2024 | 41,38 | 42,22 | 41,35 | 42,18 | 1,98% | - |
07.02.2024 | 41,83 | 42,01 | 41,29 | 41,36 | -1,15% | - |
06.02.2024 | 42,98 | 43,08 | 41,75 | 41,84 | -2,27% | 105,00 |
05.02.2024 | 42,71 | 43,35 | 42,68 | 42,81 | 0,07% | 250,00 |
02.02.2024 | 42,97 | 43,37 | 42,56 | 42,78 | -0,26% | - |
01.02.2024 | 42,67 | 43,10 | 41,98 | 42,89 | 0,30% | 400,00 |
31.01.2024 | 43,06 | 43,20 | 42,57 | 42,76 | -0,28% | 349,00 |
30.01.2024 | 43,12 | 43,12 | 42,56 | 42,88 | -0,16% | - |
29.01.2024 | 42,77 | 43,16 | 42,56 | 42,95 | 0,54% | - |
26.01.2024 | 42,81 | 42,97 | 42,52 | 42,72 | -0,19% | 32,00 |
25.01.2024 | 42,56 | 42,87 | 42,23 | 42,80 | 0,87% | 25,00 |
24.01.2024 | 42,54 | 42,68 | 42,09 | 42,43 | -0,45% | - |
23.01.2024 | 42,18 | 42,77 | 42,08 | 42,62 | 1,07% | 4,00 |
22.01.2024 | 42,35 | 42,44 | 42,07 | 42,17 | 0,09% | 59,00 |
19.01.2024 | 42,54 | 42,56 | 41,84 | 42,13 | -0,87% | - |
18.01.2024 | 42,85 | 43,05 | 41,97 | 42,50 | -0,23% | - |
17.01.2024 | 42,65 | 43,28 | 42,50 | 42,60 | -0,09% | - |
16.01.2024 | 42,10 | 42,75 | 41,95 | 42,64 | 1,38% | 120,00 |
15.01.2024 | 42,08 | 42,12 | 41,92 | 42,06 | 0,21% | - |
12.01.2024 | 41,83 | 42,05 | 41,57 | 41,97 | 0,70% | - |
11.01.2024 | 42,09 | 42,28 | 41,54 | 41,68 | -0,88% | - |
10.01.2024 | 42,13 | 42,51 | 41,96 | 42,05 | -0,36% | 251,00 |
09.01.2024 | 42,01 | 42,38 | 41,65 | 42,20 | 0,64% | 86,00 |
08.01.2024 | 42,14 | 42,20 | 41,59 | 41,93 | -0,12% | 30,00 |
05.01.2024 | 42,03 | 42,38 | 41,72 | 41,98 | 0,12% | 27,00 |
04.01.2024 | 42,63 | 42,70 | 41,85 | 41,93 | -1,64% | - |
03.01.2024 | 42,33 | 42,98 | 41,90 | 42,63 | 1,00% | 150,00 |
02.01.2024 | 40,88 | 42,49 | 40,88 | 42,21 | 3,35% | - |
29.12.2023 | 40,89 | 40,91 | 40,71 | 40,84 | 0,07% | 10,00 |
28.12.2023 | 40,75 | 40,88 | 40,54 | 40,81 | 0,47% | 165,00 |
27.12.2023 | 41,03 | 41,30 | 40,52 | 40,62 | -0,76% | 194,00 |
22.12.2023 | 40,92 | 41,19 | 40,65 | 40,93 | 0,22% | 2,00 |
21.12.2023 | 41,33 | 41,38 | 40,58 | 40,84 | -0,92% | - |
20.12.2023 | 41,08 | 41,34 | 40,60 | 41,22 | 0,41% | - |
19.12.2023 | 41,68 | 41,71 | 40,75 | 41,05 | -1,63% | 10.300,00 |
18.12.2023 | 40,56 | 41,73 | 40,30 | 41,73 | 3,01% | 240,00 |
15.12.2023 | 39,68 | 40,78 | 39,57 | 40,51 | 2,25% | 20,00 |
14.12.2023 | 41,12 | 41,17 | 39,59 | 39,62 | -3,30% | 100,00 |
13.12.2023 | 41,14 | 41,24 | 40,72 | 40,97 | -0,27% | - |
12.12.2023 | 41,96 | 41,96 | 40,87 | 41,08 | -1,72% | 27,00 |
11.12.2023 | 41,49 | 41,96 | 41,13 | 41,80 | 0,99% | - |
08.12.2023 | 41,41 | 42,30 | 41,36 | 41,39 | -0,22% | - |
07.12.2023 | 41,48 | 41,64 | 41,15 | 41,48 | 0,36% | - |
06.12.2023 | 41,33 | 41,48 | 40,97 | 41,33 | 0,34% | - |
05.12.2023 | 41,16 | 41,48 | 41,03 | 41,19 | -0,07% | - |
04.12.2023 | 41,08 | 42,00 | 40,92 | 41,22 | 0,46% | 1.212,00 |
01.12.2023 | 40,55 | 41,17 | 40,29 | 41,03 | 1,18% | 100,00 |
30.11.2023 | 39,92 | 41,20 | 39,20 | 40,55 | 1,81% | 50,00 |
29.11.2023 | 39,98 | 40,17 | 39,59 | 39,83 | -0,33% | 27,00 |
28.11.2023 | 40,30 | 40,32 | 39,76 | 39,96 | -0,57% | 90,00 |
27.11.2023 | 40,32 | 40,58 | 40,11 | 40,19 | -0,32% | - |
24.11.2023 | 40,22 | 40,46 | 40,00 | 40,32 | 0,25% | - |
23.11.2023 | 40,24 | 40,27 | 39,94 | 40,22 | 0,02% | - |
22.11.2023 | 39,41 | 40,28 | 39,23 | 40,21 | 2,06% | 49,00 |
21.11.2023 | 39,04 | 39,66 | 39,04 | 39,40 | 0,46% | - |
20.11.2023 | 38,79 | 39,38 | 38,67 | 39,22 | 1,06% | 63,00 |
17.11.2023 | 39,42 | 39,75 | 38,68 | 38,81 | -1,52% | 57,00 |
16.11.2023 | 41,03 | 41,27 | 39,20 | 39,41 | -3,85% | 10,00 |
15.11.2023 | 40,77 | 41,38 | 40,61 | 40,99 | 0,66% | 35,00 |
14.11.2023 | 41,35 | 41,36 | 40,58 | 40,72 | -1,40% | 25,00 |
13.11.2023 | 41,04 | 41,44 | 40,78 | 41,30 | 0,68% | 80,00 |
10.11.2023 | 41,14 | 41,28 | 40,74 | 41,02 | -0,17% | - |
09.11.2023 | 41,01 | 41,24 | 40,44 | 41,09 | 0,29% | 75,00 |
08.11.2023 | 42,23 | 42,34 | 40,67 | 40,97 | -2,98% | 2,00 |
07.11.2023 | 42,05 | 42,50 | 42,05 | 42,23 | 0,12% | - |