52,920€
1,81%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 52,00 | 53,20 | 51,95 | 53,08 | 1,66% | - |
| 18.04.2024 | 51,86 | 52,87 | 51,60 | 52,21 | 0,90% | - |
| 17.04.2024 | 52,11 | 52,72 | 51,62 | 51,75 | -0,60% | - |
| 16.04.2024 | 52,06 | 53,37 | 52,03 | 52,06 | -0,12% | - |
| 15.04.2024 | 51,78 | 52,74 | 51,65 | 52,12 | 0,44% | 600,00 |
| 12.04.2024 | 52,48 | 52,90 | 51,88 | 51,89 | -0,88% | - |
| 11.04.2024 | 52,69 | 53,01 | 52,07 | 52,35 | -0,72% | - |
| 10.04.2024 | 51,09 | 52,76 | 50,85 | 52,73 | 3,28% | - |
| 09.04.2024 | 51,00 | 51,24 | 50,75 | 51,06 | 0,08% | - |
| 08.04.2024 | 52,85 | 53,15 | 50,92 | 51,02 | -3,45% | - |
| 05.04.2024 | 53,09 | 53,34 | 52,54 | 52,84 | -0,37% | - |
| 04.04.2024 | 53,32 | 53,48 | 52,81 | 53,04 | -0,53% | - |
| 03.04.2024 | 53,66 | 54,09 | 52,94 | 53,32 | -0,68% | - |
| 02.04.2024 | 53,12 | 53,72 | 52,88 | 53,68 | 1,62% | - |
| 28.03.2024 | 52,30 | 53,18 | 52,30 | 52,83 | 0,96% | - |
| 27.03.2024 | 51,95 | 52,58 | 51,55 | 52,33 | 0,53% | - |
| 26.03.2024 | 51,63 | 52,38 | 51,25 | 52,05 | 0,48% | - |
| 25.03.2024 | 52,20 | 52,40 | 51,45 | 51,80 | -0,96% | - |
| 22.03.2024 | 52,35 | 53,08 | 52,05 | 52,30 | -0,38% | 108,00 |
| 21.03.2024 | 52,10 | 52,63 | 51,83 | 52,50 | 0,86% | - |
| 20.03.2024 | 51,80 | 52,38 | 51,80 | 52,05 | 0,14% | - |
| 19.03.2024 | 51,60 | 52,48 | 51,60 | 51,98 | 1,22% | 120,00 |
| 18.03.2024 | 51,50 | 51,85 | 50,98 | 51,35 | -0,29% | - |
| 15.03.2024 | 51,00 | 51,95 | 50,85 | 51,50 | 0,44% | 30,00 |
| 14.03.2024 | 51,25 | 51,50 | 50,33 | 51,28 | 0,15% | - |
| 13.03.2024 | 50,60 | 51,33 | 49,45 | 51,20 | 1,09% | - |
| 12.03.2024 | 50,35 | 51,15 | 50,20 | 50,65 | 0,35% | - |
| 11.03.2024 | 51,08 | 51,38 | 50,15 | 50,48 | -1,42% | - |
| 08.03.2024 | 50,53 | 51,35 | 49,97 | 51,20 | 1,04% | 90,00 |
| 07.03.2024 | 46,22 | 50,80 | 46,12 | 50,68 | 9,33% | - |
| 06.03.2024 | 45,70 | 46,54 | 45,37 | 46,35 | 1,71% | - |
| 05.03.2024 | 45,44 | 46,29 | 45,36 | 45,57 | 0,18% | - |
| 04.03.2024 | 45,30 | 46,14 | 45,14 | 45,49 | 0,26% | - |
| 01.03.2024 | 45,91 | 45,99 | 45,25 | 45,37 | -1,13% | - |
| 29.02.2024 | 44,82 | 46,07 | 44,30 | 45,89 | 2,41% | - |
| 28.02.2024 | 44,60 | 45,17 | 44,38 | 44,81 | 0,43% | - |
| 27.02.2024 | 43,22 | 44,86 | 43,22 | 44,62 | 2,41% | - |
| 26.02.2024 | 44,54 | 44,55 | 43,51 | 43,57 | -2,24% | - |
| 23.02.2024 | 44,22 | 44,75 | 43,40 | 44,57 | 0,81% | 144,00 |
| 22.02.2024 | 44,18 | 44,32 | 43,42 | 44,21 | 0,02% | 38,00 |
| 21.02.2024 | 44,40 | 44,75 | 44,07 | 44,20 | -0,45% | - |
| 20.02.2024 | 44,12 | 45,22 | 43,92 | 44,40 | 0,45% | 90,00 |
| 19.02.2024 | 44,17 | 44,31 | 44,08 | 44,20 | 0,00% | - |
| 16.02.2024 | 43,45 | 44,36 | 43,31 | 44,20 | 1,63% | - |
| 15.02.2024 | 42,63 | 43,55 | 42,43 | 43,49 | 2,09% | 300,00 |
| 14.02.2024 | 42,37 | 42,73 | 42,12 | 42,60 | 0,09% | - |
| 13.02.2024 | 42,53 | 43,16 | 42,21 | 42,56 | -0,02% | 80,00 |
| 12.02.2024 | 42,06 | 42,64 | 42,00 | 42,57 | 1,16% | - |
| 09.02.2024 | 42,14 | 42,27 | 41,81 | 42,08 | -0,19% | - |
| 08.02.2024 | 41,42 | 42,20 | 41,35 | 42,16 | 1,79% | 110,00 |
| 07.02.2024 | 41,84 | 42,15 | 41,30 | 41,42 | -0,98% | - |
| 06.02.2024 | 42,82 | 43,00 | 41,76 | 41,83 | -2,31% | 30,00 |
| 05.02.2024 | 42,81 | 43,34 | 42,68 | 42,82 | 0,16% | - |
| 02.02.2024 | 42,96 | 43,38 | 42,56 | 42,75 | -0,49% | - |
| 01.02.2024 | 42,75 | 43,03 | 41,92 | 42,96 | 0,66% | - |
| 31.01.2024 | 43,12 | 43,20 | 42,53 | 42,68 | -0,77% | - |
| 30.01.2024 | 42,97 | 43,06 | 42,56 | 43,01 | 0,07% | - |
| 29.01.2024 | 42,67 | 43,14 | 42,60 | 42,98 | 0,80% | 50,00 |
| 26.01.2024 | 42,77 | 43,00 | 42,51 | 42,64 | -0,40% | - |
| 25.01.2024 | 42,41 | 42,87 | 42,23 | 42,81 | 1,06% | 100,00 |
| 24.01.2024 | 42,61 | 42,63 | 41,96 | 42,36 | -0,66% | 325,00 |
| 23.01.2024 | 42,14 | 42,81 | 42,07 | 42,64 | 1,09% | - |
| 22.01.2024 | 42,17 | 42,45 | 42,02 | 42,18 | 0,05% | - |
| 19.01.2024 | 42,40 | 42,52 | 41,82 | 42,16 | -0,73% | - |
| 18.01.2024 | 42,66 | 43,05 | 41,95 | 42,47 | -0,68% | - |
| 17.01.2024 | 42,62 | 43,29 | 42,50 | 42,76 | 0,19% | 600,00 |
| 16.01.2024 | 42,02 | 42,73 | 41,95 | 42,68 | 1,57% | - |
| 15.01.2024 | 41,99 | 42,12 | 41,94 | 42,02 | -0,02% | 280,00 |
| 12.01.2024 | 41,77 | 42,09 | 41,57 | 42,03 | 0,55% | 1.020,00 |
| 11.01.2024 | 42,06 | 42,29 | 41,55 | 41,80 | -0,67% | - |
| 10.01.2024 | 42,27 | 42,50 | 41,89 | 42,08 | -0,50% | - |
| 09.01.2024 | 41,93 | 42,29 | 41,59 | 42,29 | 0,79% | 480,00 |
| 08.01.2024 | 42,07 | 42,24 | 41,54 | 41,96 | -0,29% | - |
| 05.01.2024 | 41,99 | 42,31 | 41,68 | 42,08 | 0,38% | 282,00 |
| 04.01.2024 | 42,58 | 42,84 | 41,83 | 41,92 | -1,55% | - |
| 03.01.2024 | 42,19 | 42,99 | 42,03 | 42,58 | 0,71% | - |
| 02.01.2024 | 41,47 | 42,49 | 41,16 | 42,28 | 3,50% | 655,00 |
| 29.12.2023 | 40,82 | 40,91 | 40,68 | 40,85 | 0,15% | - |
| 28.12.2023 | 40,70 | 40,93 | 40,55 | 40,79 | 0,15% | - |
| 27.12.2023 | 40,95 | 41,30 | 40,49 | 40,73 | -0,66% | - |
| 22.12.2023 | 40,85 | 41,23 | 40,58 | 41,00 | 0,15% | - |
| 21.12.2023 | 41,21 | 41,38 | 40,59 | 40,94 | -0,58% | - |
| 20.12.2023 | 41,15 | 41,35 | 40,58 | 41,18 | 0,32% | 100,00 |
| 19.12.2023 | 41,65 | 41,77 | 40,73 | 41,05 | -1,32% | - |
| 18.12.2023 | 40,48 | 41,75 | 40,28 | 41,60 | 2,67% | - |
| 15.12.2023 | 39,42 | 40,79 | 39,42 | 40,52 | 2,17% | - |
| 14.12.2023 | 41,07 | 41,17 | 39,60 | 39,66 | -3,50% | - |
| 13.12.2023 | 41,06 | 41,16 | 40,74 | 41,10 | 0,29% | - |
| 12.12.2023 | 41,85 | 41,92 | 40,87 | 40,98 | -2,22% | - |
| 11.12.2023 | 41,42 | 41,94 | 41,11 | 41,91 | 1,18% | - |
| 08.12.2023 | 41,55 | 42,01 | 41,37 | 41,42 | -0,22% | 200,00 |
| 07.12.2023 | 41,36 | 41,69 | 41,14 | 41,51 | 0,29% | - |
| 06.12.2023 | 41,30 | 41,49 | 40,94 | 41,39 | 1,15% | - |
| 05.12.2023 | 41,16 | 41,51 | 40,92 | 40,92 | -0,73% | - |
| 04.12.2023 | 41,03 | 42,08 | 40,89 | 41,22 | 1,68% | - |
| 01.12.2023 | 40,60 | 41,22 | 40,28 | 40,54 | -0,22% | 248,00 |
| 30.11.2023 | 39,74 | 41,23 | 39,25 | 40,63 | 2,19% | 80,00 |
| 29.11.2023 | 39,97 | 40,16 | 39,28 | 39,76 | -0,53% | - |
| 28.11.2023 | 40,30 | 40,30 | 39,46 | 39,97 | -0,67% | - |
| 27.11.2023 | 40,33 | 40,61 | 40,07 | 40,24 | 0,02% | - |