Börse:
46,185€
0,23%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
46,185€
Ask:
46,185€
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 46,40 | 46,83 | 45,80 | 46,21 | -0,45% | - |
| 05.08.2022 | 45,72 | 46,76 | 45,64 | 46,42 | 1,72% | - |
| 04.08.2022 | 46,19 | 46,92 | 45,30 | 45,64 | -1,20% | 120,00 |
| 03.08.2022 | 46,05 | 46,63 | 45,52 | 46,19 | -0,11% | - |
| 02.08.2022 | 45,46 | 46,51 | 44,92 | 46,24 | 0,94% | - |
| 01.08.2022 | 45,36 | 46,38 | 44,90 | 45,81 | 1,32% | - |
| 29.07.2022 | 45,12 | 45,71 | 44,68 | 45,21 | -0,46% | - |
| 28.07.2022 | 44,94 | 45,79 | 44,80 | 45,42 | 0,94% | - |
| 27.07.2022 | 45,36 | 45,64 | 44,44 | 45,00 | -1,11% | 100,00 |
| 26.07.2022 | 43,76 | 45,78 | 43,03 | 45,50 | 1,75% | - |
| 25.07.2022 | 45,35 | 45,62 | 44,22 | 44,72 | -1,26% | - |
| 22.07.2022 | 45,36 | 46,01 | 44,86 | 45,29 | 0,43% | - |
| 21.07.2022 | 46,25 | 46,56 | 44,66 | 45,10 | -2,30% | - |
| 20.07.2022 | 46,35 | 46,75 | 45,79 | 46,16 | 0,21% | - |
| 19.07.2022 | 46,90 | 47,12 | 45,88 | 46,06 | -1,70% | - |
| 18.07.2022 | 47,49 | 47,73 | 46,50 | 46,86 | -1,06% | - |
| 15.07.2022 | 47,45 | 47,97 | 47,02 | 47,36 | -0,16% | - |
| 14.07.2022 | 47,77 | 48,06 | 46,67 | 47,43 | -0,49% | - |
| 13.07.2022 | 47,47 | 48,55 | 47,04 | 47,67 | 0,39% | 30,00 |
| 12.07.2022 | 47,50 | 48,33 | 46,97 | 47,49 | -0,42% | - |
| 11.07.2022 | 47,07 | 48,31 | 46,97 | 47,69 | 1,05% | - |
| 08.07.2022 | 47,81 | 48,62 | 46,72 | 47,19 | -1,55% | - |
| 07.07.2022 | 46,52 | 48,31 | 46,45 | 47,93 | 2,56% | - |
| 06.07.2022 | 45,87 | 47,06 | 45,70 | 46,74 | 1,58% | - |
| 05.07.2022 | 46,16 | 47,45 | 45,40 | 46,01 | 0,15% | - |
| 04.07.2022 | 45,92 | 46,18 | 45,79 | 45,94 | -0,94% | - |
| 01.07.2022 | 44,82 | 46,38 | 44,73 | 46,38 | 2,16% | - |
| 30.06.2022 | 45,75 | 46,46 | 44,78 | 45,40 | -1,96% | - |
| 29.06.2022 | 46,15 | 47,43 | 45,77 | 46,30 | 1,12% | - |
| 28.06.2022 | 46,06 | 47,15 | 45,72 | 45,79 | -1,02% | - |
| 27.06.2022 | 45,91 | 46,70 | 45,42 | 46,26 | 0,81% | 48,00 |
| 24.06.2022 | 45,52 | 46,38 | 45,10 | 45,89 | 1,21% | - |
| 23.06.2022 | 44,78 | 46,22 | 44,64 | 45,34 | 1,71% | 30,00 |
| 22.06.2022 | 45,88 | 46,21 | 44,55 | 44,58 | -2,52% | - |
| 21.06.2022 | 44,24 | 46,39 | 43,33 | 45,73 | 2,95% | - |
| 20.06.2022 | 44,01 | 44,46 | 43,85 | 44,42 | 1,39% | - |
| 17.06.2022 | 47,50 | 48,02 | 43,46 | 43,81 | -7,13% | - |
| 16.06.2022 | 48,73 | 49,95 | 45,66 | 47,18 | -2,54% | 490,00 |
| 15.06.2022 | 48,22 | 49,59 | 48,12 | 48,40 | -0,49% | - |
| 14.06.2022 | 48,21 | 49,09 | 47,83 | 48,64 | 1,09% | - |
| 13.06.2022 | 48,42 | 49,15 | 47,83 | 48,12 | -0,39% | - |
| 10.06.2022 | 47,46 | 49,16 | 47,14 | 48,30 | 1,67% | - |
| 09.06.2022 | 47,68 | 48,72 | 47,27 | 47,51 | -0,61% | - |
| 08.06.2022 | 48,57 | 48,88 | 47,54 | 47,80 | -1,60% | - |
| 07.06.2022 | 48,85 | 49,20 | 47,86 | 48,58 | -0,39% | - |
| 06.06.2022 | 49,18 | 49,63 | 48,56 | 48,77 | -0,95% | - |
| 03.06.2022 | 49,21 | 49,93 | 48,70 | 49,24 | 0,11% | - |
| 02.06.2022 | 48,16 | 49,46 | 47,88 | 49,19 | 2,52% | - |
| 01.06.2022 | 49,62 | 49,78 | 47,42 | 47,98 | -2,81% | - |
| 31.05.2022 | 49,29 | 50,05 | 48,64 | 49,37 | 0,14% | - |
| 30.05.2022 | 49,25 | 49,67 | 49,11 | 49,30 | -0,57% | - |
| 27.05.2022 | 48,31 | 49,91 | 48,04 | 49,58 | 1,93% | 1.000,00 |
| 26.05.2022 | 47,85 | 49,28 | 47,69 | 48,64 | 1,04% | - |