53,095€
2,88%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 51,65 | 51,65 | 51,65 | 51,65 | 0,08% | - |
| 18.04.2024 | 51,61 | 51,61 | 51,61 | 51,61 | -0,42% | - |
| 17.04.2024 | 51,83 | 51,83 | 51,83 | 51,83 | 0,04% | - |
| 16.04.2024 | 51,81 | 51,81 | 51,81 | 51,81 | -0,17% | - |
| 15.04.2024 | 51,73 | 51,90 | 51,73 | 51,90 | -1,22% | 1,00 |
| 12.04.2024 | 52,22 | 52,54 | 52,22 | 52,54 | 0,25% | 31,00 |
| 11.04.2024 | 52,41 | 52,41 | 52,41 | 52,41 | 3,37% | - |
| 10.04.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -1,00% | - |
| 09.04.2024 | 50,75 | 51,21 | 50,75 | 51,21 | 0,23% | 1,00 |
| 08.04.2024 | 51,54 | 51,54 | 51,09 | 51,09 | -3,18% | 250,00 |
| 05.04.2024 | 52,85 | 52,85 | 52,77 | 52,77 | -0,55% | 1,00 |
| 04.04.2024 | 53,06 | 53,06 | 53,06 | 53,06 | -0,21% | - |
| 03.04.2024 | 53,27 | 54,03 | 53,17 | 53,17 | 0,68% | 137,00 |
| 02.04.2024 | 52,81 | 52,81 | 52,81 | 52,81 | 0,98% | 50,00 |
| 28.03.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,48% | - |
| 27.03.2024 | 51,95 | 52,05 | 51,95 | 52,05 | 1,26% | 500,00 |
| 26.03.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,96% | - |
| 25.03.2024 | 51,95 | 51,95 | 51,90 | 51,90 | -0,86% | 24,00 |
| 22.03.2024 | 52,35 | 52,35 | 52,35 | 52,35 | 0,19% | - |
| 21.03.2024 | 51,85 | 52,25 | 51,85 | 52,25 | 1,06% | 55,00 |
| 20.03.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,19% | - |
| 19.03.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,29% | - |
| 18.03.2024 | 51,55 | 51,55 | 51,45 | 51,45 | -0,68% | 400,00 |
| 15.03.2024 | 50,90 | 51,80 | 50,90 | 51,80 | 0,97% | 214,00 |
| 14.03.2024 | 51,20 | 51,30 | 51,20 | 51,30 | 0,29% | 135,00 |
| 13.03.2024 | 50,50 | 51,15 | 50,50 | 51,15 | 1,79% | 9,00 |
| 12.03.2024 | 50,25 | 50,25 | 50,25 | 50,25 | -1,76% | - |
| 11.03.2024 | 50,70 | 51,15 | 50,70 | 51,15 | 1,99% | 70,00 |
| 08.03.2024 | 50,15 | 50,15 | 50,15 | 50,15 | 1,19% | - |
| 07.03.2024 | 46,00 | 49,56 | 46,00 | 49,56 | 6,95% | 255,00 |
| 06.03.2024 | 45,50 | 46,34 | 45,50 | 46,34 | 2,61% | 200,00 |
| 05.03.2024 | 45,16 | 45,16 | 45,16 | 45,16 | -0,53% | - |
| 04.03.2024 | 44,94 | 45,70 | 44,94 | 45,40 | -0,44% | 61,00 |
| 01.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 3,07% | - |
| 29.02.2024 | 44,24 | 44,24 | 44,24 | 44,24 | -0,54% | - |
| 28.02.2024 | 44,48 | 44,48 | 44,48 | 44,48 | 1,04% | - |
| 27.02.2024 | 43,22 | 44,02 | 43,22 | 44,02 | -0,32% | 570,00 |
| 26.02.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -0,59% | - |
| 23.02.2024 | 43,92 | 44,42 | 43,92 | 44,42 | 1,09% | 48,00 |
| 22.02.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -0,23% | - |
| 21.02.2024 | 44,04 | 44,04 | 44,04 | 44,04 | 0,14% | - |
| 20.02.2024 | 44,00 | 44,00 | 43,98 | 43,98 | -0,32% | 500,00 |
| 19.02.2024 | 44,12 | 44,12 | 44,12 | 44,12 | 2,22% | - |
| 16.02.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -0,28% | - |
| 15.02.2024 | 42,34 | 43,28 | 42,34 | 43,28 | 3,05% | 253,00 |
| 14.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,62% | - |
| 13.02.2024 | 42,26 | 42,26 | 42,26 | 42,26 | 1,15% | - |
| 12.02.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -0,14% | 12,00 |
| 09.02.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -0,14% | - |
| 08.02.2024 | 41,22 | 41,90 | 41,22 | 41,90 | 0,87% | 60,00 |
| 07.02.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -1,24% | - |
| 06.02.2024 | 42,56 | 42,56 | 42,06 | 42,06 | -2,19% | 160,00 |
| 05.02.2024 | 42,46 | 43,00 | 42,46 | 43,00 | 0,80% | 50,00 |
| 02.02.2024 | 42,66 | 42,66 | 42,66 | 42,66 | -0,23% | - |
| 01.02.2024 | 42,46 | 42,76 | 42,46 | 42,76 | -0,23% | 116,00 |
| 31.01.2024 | 42,86 | 42,86 | 42,86 | 42,86 | 0,52% | - |
| 30.01.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 0,71% | - |
| 29.01.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -1,21% | - |
| 26.01.2024 | 42,44 | 43,00 | 42,44 | 42,86 | 1,66% | 105,00 |
| 25.01.2024 | 42,16 | 42,16 | 42,16 | 42,16 | -0,33% | - |
| 24.01.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,80% | - |
| 23.01.2024 | 41,90 | 42,64 | 41,90 | 42,64 | 1,77% | 180,00 |
| 22.01.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,48% | - |
| 19.01.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,00% | - |
| 18.01.2024 | 42,36 | 42,36 | 42,10 | 42,10 | -1,27% | 75,00 |
| 17.01.2024 | 42,26 | 42,64 | 42,26 | 42,64 | 1,72% | 65,00 |
| 16.01.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 0,48% | - |
| 15.01.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 0,58% | - |
| 12.01.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -0,77% | - |
| 11.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,38% | - |
| 10.01.2024 | 41,96 | 41,96 | 41,96 | 41,96 | 0,38% | - |
| 09.01.2024 | 41,64 | 41,80 | 41,64 | 41,80 | 0,24% | 400,00 |
| 08.01.2024 | 41,64 | 41,70 | 41,64 | 41,70 | 0,10% | 28,00 |
| 05.01.2024 | 41,68 | 41,68 | 41,66 | 41,66 | -1,56% | - |
| 04.01.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -0,66% | - |
| 03.01.2024 | 41,88 | 42,60 | 41,88 | 42,60 | 3,40% | 52,00 |
| 02.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 29.12.2023 | 40,54 | 40,60 | 40,54 | 40,60 | 0,50% | - |
| 28.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -1,61% | - |
| 27.12.2023 | 40,68 | 41,06 | 40,68 | 41,06 | -0,10% | 509,00 |
| 22.12.2023 | 40,56 | 41,10 | 40,56 | 41,10 | -0,39% | 125,00 |
| 21.12.2023 | 41,00 | 41,44 | 41,00 | 41,26 | 0,44% | 570,00 |
| 20.12.2023 | 40,90 | 41,08 | 40,90 | 41,08 | -0,68% | 150,00 |
| 19.12.2023 | 41,36 | 41,36 | 41,36 | 41,36 | -0,10% | - |
| 18.12.2023 | 40,24 | 41,40 | 40,24 | 41,40 | 4,92% | 75,00 |
| 15.12.2023 | 39,46 | 39,46 | 39,46 | 39,46 | -3,62% | - |
| 14.12.2023 | 40,84 | 40,94 | 40,60 | 40,94 | 0,44% | 133,00 |
| 13.12.2023 | 40,76 | 40,76 | 40,76 | 40,76 | -1,97% | - |
| 12.12.2023 | 41,58 | 41,58 | 41,58 | 41,58 | 1,07% | - |
| 11.12.2023 | 41,14 | 41,14 | 41,14 | 41,14 | -0,29% | - |
| 08.12.2023 | 41,26 | 41,26 | 41,26 | 41,26 | -0,15% | - |
| 07.12.2023 | 41,12 | 41,32 | 41,10 | 41,32 | 0,73% | 1.896,00 |
| 06.12.2023 | 41,02 | 41,02 | 41,02 | 41,02 | 0,44% | - |
| 05.12.2023 | 40,84 | 40,84 | 40,84 | 40,84 | 0,20% | - |
| 04.12.2023 | 40,76 | 40,76 | 40,76 | 40,76 | 1,04% | - |
| 01.12.2023 | 40,34 | 40,34 | 40,34 | 40,34 | 3,38% | - |
| 30.11.2023 | 39,02 | 39,02 | 39,02 | 39,02 | -1,76% | - |
| 29.11.2023 | 39,72 | 39,72 | 39,72 | 39,72 | -0,75% | - |
| 28.11.2023 | 40,02 | 40,02 | 40,02 | 40,02 | -0,20% | - |
| 27.11.2023 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |