52,380€
-2,05%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 53,41 | 53,68 | 52,36 | 52,40 | -2,01% | 93,00 |
| 22.04.2024 | 53,18 | 53,63 | 52,95 | 53,48 | 0,81% | 65,00 |
| 19.04.2024 | 51,87 | 53,20 | 51,85 | 53,05 | 1,60% | 94,00 |
| 18.04.2024 | 51,86 | 52,65 | 51,36 | 52,21 | 0,90% | 769,00 |
| 17.04.2024 | 52,10 | 52,68 | 51,62 | 51,75 | -0,77% | 139,00 |
| 16.04.2024 | 52,07 | 53,33 | 52,03 | 52,15 | 0,01% | 1.719,00 |
| 15.04.2024 | 52,01 | 52,60 | 51,63 | 52,14 | 0,39% | 552,00 |
| 12.04.2024 | 52,44 | 52,93 | 51,77 | 51,94 | -0,75% | 224,00 |
| 11.04.2024 | 52,94 | 53,01 | 52,07 | 52,33 | -0,67% | 682,00 |
| 10.04.2024 | 51,09 | 52,77 | 50,83 | 52,69 | 3,19% | 2.623,00 |
| 09.04.2024 | 51,00 | 51,22 | 50,69 | 51,06 | 0,08% | 328,00 |
| 08.04.2024 | 52,85 | 52,85 | 50,86 | 51,02 | -3,46% | 459,00 |
| 05.04.2024 | 53,09 | 53,33 | 52,54 | 52,85 | -0,30% | 1.293,00 |
| 04.04.2024 | 53,34 | 53,62 | 52,79 | 53,01 | -0,58% | 281,00 |
| 03.04.2024 | 53,56 | 54,07 | 52,84 | 53,32 | -0,62% | 193,00 |
| 02.04.2024 | 52,81 | 53,78 | 52,68 | 53,65 | 1,60% | 1.552,00 |
| 28.03.2024 | 52,53 | 53,20 | 52,43 | 52,80 | 0,48% | 410,00 |
| 27.03.2024 | 52,18 | 52,80 | 51,53 | 52,55 | 0,86% | 4.869,00 |
| 26.03.2024 | 51,40 | 52,50 | 51,25 | 52,10 | 0,87% | 528,00 |
| 25.03.2024 | 52,20 | 52,50 | 51,55 | 51,65 | -1,24% | 297,00 |
| 22.03.2024 | 52,58 | 53,30 | 52,28 | 52,30 | -0,43% | 461,00 |
| 21.03.2024 | 52,10 | 52,63 | 51,83 | 52,53 | 0,86% | 481,00 |
| 20.03.2024 | 51,80 | 52,70 | 51,80 | 52,08 | 0,48% | 925,00 |
| 19.03.2024 | 51,73 | 52,40 | 51,68 | 51,83 | 0,29% | 691,00 |
| 18.03.2024 | 51,50 | 51,75 | 51,08 | 51,68 | 0,44% | 1.480,00 |
| 15.03.2024 | 51,00 | 51,85 | 50,78 | 51,45 | 0,88% | 1.194,00 |
| 14.03.2024 | 51,45 | 51,45 | 50,70 | 51,00 | -0,44% | 2.230,00 |
| 13.03.2024 | 50,60 | 51,25 | 50,40 | 51,23 | 1,09% | 669,00 |
| 12.03.2024 | 50,35 | 51,03 | 50,20 | 50,68 | 0,65% | 1.551,00 |
| 11.03.2024 | 51,08 | 51,30 | 50,25 | 50,35 | -1,66% | 1.258,00 |
| 08.03.2024 | 50,45 | 51,23 | 50,05 | 51,20 | 1,14% | 6.931,00 |
| 07.03.2024 | 46,48 | 50,73 | 46,09 | 50,63 | 9,13% | 7.290,00 |
| 06.03.2024 | 45,84 | 46,44 | 45,39 | 46,39 | 1,73% | 1.602,00 |
| 05.03.2024 | 45,39 | 46,27 | 45,14 | 45,60 | 0,29% | 1.855,00 |
| 04.03.2024 | 45,60 | 46,10 | 45,08 | 45,47 | 0,22% | 798,00 |
| 01.03.2024 | 45,92 | 46,20 | 45,27 | 45,37 | -1,35% | 560,00 |
| 29.02.2024 | 44,24 | 46,05 | 44,24 | 45,99 | 2,61% | 898,00 |
| 28.02.2024 | 44,60 | 45,14 | 44,49 | 44,82 | 0,49% | 724,00 |
| 27.02.2024 | 43,84 | 44,81 | 43,46 | 44,60 | 2,29% | 610,00 |
| 26.02.2024 | 44,82 | 44,82 | 43,56 | 43,60 | -2,26% | 821,00 |
| 23.02.2024 | 44,24 | 44,75 | 43,92 | 44,61 | 0,90% | 2.171,00 |
| 22.02.2024 | 44,23 | 44,36 | 43,45 | 44,21 | -0,05% | 1.861,00 |
| 21.02.2024 | 44,70 | 44,70 | 44,06 | 44,23 | -0,38% | 1.352,00 |
| 20.02.2024 | 44,12 | 45,22 | 43,91 | 44,40 | 0,48% | 2.875,00 |
| 19.02.2024 | 44,17 | 44,29 | 44,08 | 44,19 | 0,11% | 1.484,00 |
| 16.02.2024 | 43,43 | 44,26 | 43,28 | 44,14 | 1,56% | 2.102,00 |
| 15.02.2024 | 42,65 | 43,48 | 42,38 | 43,46 | 2,16% | 1.482,00 |
| 14.02.2024 | 42,54 | 42,68 | 42,15 | 42,54 | 0,00% | 98,00 |
| 13.02.2024 | 42,54 | 43,08 | 42,19 | 42,54 | 0,02% | 986,00 |
| 12.02.2024 | 42,06 | 42,62 | 41,76 | 42,53 | 1,07% | 389,00 |
| 09.02.2024 | 42,14 | 42,46 | 41,75 | 42,08 | -0,09% | 2.454,00 |
| 08.02.2024 | 41,42 | 42,20 | 41,22 | 42,12 | 1,79% | 1.180,00 |
| 07.02.2024 | 41,85 | 42,21 | 41,30 | 41,38 | -1,08% | 1.734,00 |
| 06.02.2024 | 42,85 | 43,32 | 41,76 | 41,83 | -2,36% | 1.585,00 |
| 05.02.2024 | 42,70 | 43,34 | 42,66 | 42,84 | 0,12% | 613,00 |
| 02.02.2024 | 42,66 | 43,36 | 42,56 | 42,79 | -0,30% | 1.126,00 |
| 01.02.2024 | 42,76 | 43,12 | 41,97 | 42,92 | 0,56% | 1.782,00 |
| 31.01.2024 | 43,12 | 43,20 | 42,56 | 42,68 | -0,74% | 1.661,00 |
| 30.01.2024 | 42,94 | 43,06 | 42,56 | 43,00 | -0,05% | 124,00 |
| 29.01.2024 | 42,94 | 43,14 | 42,60 | 43,02 | 0,82% | 336,00 |
| 26.01.2024 | 42,72 | 42,97 | 42,48 | 42,67 | -0,40% | 1.296,00 |
| 25.01.2024 | 42,45 | 42,86 | 42,20 | 42,84 | 1,13% | 1.184,00 |
| 24.01.2024 | 42,61 | 42,64 | 42,08 | 42,36 | -0,70% | 5.622,00 |
| 23.01.2024 | 42,10 | 42,76 | 42,07 | 42,66 | 1,04% | 1.465,00 |
| 22.01.2024 | 42,18 | 42,44 | 42,02 | 42,22 | 0,19% | 583,00 |
| 19.01.2024 | 42,40 | 42,76 | 41,86 | 42,14 | -0,78% | 1.922,00 |
| 18.01.2024 | 42,66 | 43,00 | 41,98 | 42,47 | -0,72% | 863,00 |
| 17.01.2024 | 42,60 | 43,27 | 42,50 | 42,78 | 0,14% | 1.306,00 |
| 16.01.2024 | 42,02 | 42,72 | 41,95 | 42,72 | 1,67% | 1.685,00 |
| 15.01.2024 | 41,99 | 42,30 | 41,74 | 42,02 | 0,05% | 532,00 |
| 12.01.2024 | 41,76 | 42,12 | 41,57 | 42,00 | 0,48% | 1.386,00 |
| 11.01.2024 | 42,08 | 42,30 | 41,50 | 41,80 | -0,67% | 1.826,00 |
| 10.01.2024 | 42,26 | 42,50 | 41,96 | 42,08 | -0,54% | 1.122,00 |
| 09.01.2024 | 41,91 | 42,33 | 41,65 | 42,31 | 0,79% | 510,00 |
| 08.01.2024 | 41,91 | 42,28 | 41,58 | 41,98 | -0,29% | 1.973,00 |
| 05.01.2024 | 41,97 | 42,48 | 41,68 | 42,10 | 0,38% | 1.914,00 |
| 04.01.2024 | 42,60 | 42,69 | 41,86 | 41,94 | -1,43% | 629,00 |
| 03.01.2024 | 42,18 | 42,98 | 41,92 | 42,55 | 0,78% | 1.356,00 |
| 02.01.2024 | 41,45 | 42,49 | 41,16 | 42,22 | 3,38% | 2.708,00 |
| 29.12.2023 | 40,83 | 41,02 | 40,56 | 40,84 | 0,12% | 1.242,00 |
| 28.12.2023 | 40,42 | 40,90 | 40,40 | 40,79 | 0,22% | 1.692,00 |
| 27.12.2023 | 41,28 | 41,60 | 40,54 | 40,70 | -0,76% | 3.691,00 |
| 22.12.2023 | 40,82 | 41,22 | 40,62 | 41,01 | 0,22% | 1.384,00 |
| 21.12.2023 | 41,29 | 41,58 | 40,60 | 40,92 | -0,82% | 2.110,00 |
| 20.12.2023 | 41,19 | 41,32 | 40,62 | 41,26 | 0,46% | 1.170,00 |
| 19.12.2023 | 41,65 | 41,86 | 40,76 | 41,07 | -1,49% | 6.637,00 |
| 18.12.2023 | 40,50 | 41,72 | 40,36 | 41,69 | 2,74% | 163,00 |
| 15.12.2023 | 39,70 | 40,78 | 39,55 | 40,58 | 2,42% | 2.145,00 |
| 14.12.2023 | 41,13 | 41,17 | 39,60 | 39,62 | -3,55% | 1.945,00 |
| 13.12.2023 | 41,05 | 41,18 | 40,74 | 41,08 | 0,17% | 1.184,00 |
| 12.12.2023 | 41,85 | 41,94 | 40,88 | 41,01 | -2,22% | 1.311,00 |
| 11.12.2023 | 41,42 | 41,94 | 41,14 | 41,94 | 1,28% | 2.581,00 |
| 08.12.2023 | 41,56 | 42,25 | 41,28 | 41,41 | -0,17% | 2.110,00 |
| 07.12.2023 | 41,37 | 41,63 | 41,10 | 41,48 | 0,14% | 1.022,00 |
| 06.12.2023 | 41,28 | 41,49 | 40,92 | 41,42 | 0,44% | 1.009,00 |
| 05.12.2023 | 41,13 | 41,46 | 40,86 | 41,24 | 0,10% | 1.051,00 |
| 04.12.2023 | 41,28 | 42,01 | 40,76 | 41,20 | 0,54% | 2.017,00 |
| 01.12.2023 | 40,62 | 41,22 | 40,30 | 40,98 | 0,69% | 1.679,00 |
| 30.11.2023 | 39,60 | 41,20 | 39,00 | 40,70 | 2,21% | 5.239,00 |
| 29.11.2023 | 40,00 | 40,30 | 39,60 | 39,82 | -0,35% | 482,00 |