Börse:
31,740€
1,67%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
31,710€
Ask:
31,770€
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 31,30 | 31,66 | 31,30 | 31,62 | 1,28% | 787,00 |
| 08.04.2021 | 31,44 | 31,44 | 31,22 | 31,22 | -0,13% | 274,00 |
| 07.04.2021 | 31,01 | 31,26 | 30,91 | 31,26 | 0,81% | 649,00 |
| 06.04.2021 | 30,91 | 31,08 | 30,91 | 31,01 | 2,11% | 993,00 |
| 01.04.2021 | 30,86 | 30,89 | 30,37 | 30,37 | -1,51% | 941,00 |
| 31.03.2021 | 32,49 | 32,49 | 30,84 | 30,84 | -5,02% | 1.205,00 |
| 30.03.2021 | 32,46 | 32,55 | 32,33 | 32,47 | 0,79% | 440,00 |
| 29.03.2021 | 31,69 | 32,30 | 31,51 | 32,21 | 3,04% | 2.768,00 |
| 26.03.2021 | 31,15 | 31,64 | 30,95 | 31,26 | 1,08% | 1.436,00 |
| 25.03.2021 | 30,53 | 30,93 | 30,53 | 30,93 | 2,59% | 468,00 |
| 24.03.2021 | 31,13 | 31,16 | 30,15 | 30,15 | -2,21% | 695,00 |
| 23.03.2021 | 30,37 | 31,12 | 30,37 | 30,83 | 2,65% | 2.122,00 |
| 22.03.2021 | 29,62 | 30,03 | 29,62 | 30,03 | 0,82% | 440,00 |
| 19.03.2021 | 29,08 | 29,79 | 29,08 | 29,79 | 2,69% | 602,00 |
| 18.03.2021 | 29,63 | 29,68 | 28,83 | 29,01 | -2,57% | 705,00 |
| 17.03.2021 | 30,18 | 30,18 | 29,73 | 29,77 | -1,34% | 534,00 |
| 16.03.2021 | 30,14 | 30,18 | 30,04 | 30,18 | -0,10% | 597,00 |
| 15.03.2021 | 29,53 | 30,21 | 29,53 | 30,21 | 2,15% | 669,00 |
| 12.03.2021 | 29,21 | 29,71 | 29,21 | 29,57 | 1,27% | 280,00 |
| 11.03.2021 | 29,76 | 29,76 | 29,17 | 29,20 | -1,75% | 1.199,00 |
| 10.03.2021 | 29,02 | 29,72 | 29,02 | 29,72 | 2,31% | 403,00 |
| 09.03.2021 | 29,30 | 29,41 | 29,05 | 29,05 | -1,67% | 1.683,00 |
| 08.03.2021 | 29,09 | 29,85 | 28,76 | 29,54 | 3,04% | 7.685,00 |
| 05.03.2021 | 28,39 | 29,46 | 28,39 | 28,67 | 0,39% | 2.688,00 |
| 04.03.2021 | 27,41 | 28,71 | 26,03 | 28,56 | 3,84% | 3.291,00 |
| 03.03.2021 | 27,20 | 27,51 | 26,90 | 27,51 | 1,51% | 1.808,00 |
| 02.03.2021 | 27,41 | 27,41 | 26,90 | 27,10 | -1,08% | 1.200,00 |
| 01.03.2021 | 27,06 | 27,39 | 26,69 | 27,39 | 2,05% | 932,00 |
| 26.02.2021 | 26,70 | 26,84 | 26,60 | 26,84 | 0,68% | 587,00 |
| 25.02.2021 | 27,03 | 27,03 | 26,66 | 26,66 | -1,53% | 850,00 |
| 24.02.2021 | 27,20 | 27,52 | 26,98 | 27,08 | -0,82% | 1.234,00 |
| 23.02.2021 | 27,50 | 27,71 | 26,72 | 27,30 | -0,74% | 17.360,00 |
| 22.02.2021 | 27,96 | 28,28 | 27,16 | 27,50 | -1,78% | 2.574,00 |
| 19.02.2021 | 28,15 | 28,36 | 27,97 | 28,00 | -0,09% | 1.104,00 |
| 18.02.2021 | 28,72 | 28,72 | 27,72 | 28,03 | -1,75% | 3.116,00 |
| 17.02.2021 | 28,08 | 28,53 | 27,75 | 28,53 | 2,98% | 1.899,00 |
| 16.02.2021 | 28,25 | 28,25 | 27,70 | 27,70 | -1,14% | 673,00 |
| 15.02.2021 | 27,87 | 28,02 | 27,87 | 28,02 | 0,00% | 486,00 |
| 12.02.2021 | 27,45 | 28,02 | 27,45 | 28,02 | 1,50% | 289,00 |
| 11.02.2021 | 27,56 | 27,76 | 27,56 | 27,61 | -0,22% | 1.248,00 |
| 10.02.2021 | 27,71 | 28,00 | 27,67 | 27,67 | -0,04% | 854,00 |
| 09.02.2021 | 27,35 | 27,82 | 27,35 | 27,68 | -0,23% | 778,00 |
| 08.02.2021 | 27,45 | 27,77 | 27,45 | 27,74 | -0,61% | 1.270,00 |
| 05.02.2021 | 28,07 | 28,07 | 27,91 | 27,91 | -0,71% | 375,00 |
| 04.02.2021 | 28,20 | 28,44 | 27,91 | 28,11 | -0,35% | 516,00 |
| 03.02.2021 | 27,67 | 28,21 | 27,52 | 28,21 | 2,21% | 1.288,00 |
| 02.02.2021 | 28,12 | 28,32 | 27,50 | 27,60 | -1,39% | 1.686,00 |
| 01.02.2021 | 28,66 | 28,75 | 27,70 | 27,99 | -2,64% | 3.173,00 |
| 29.01.2021 | 28,93 | 29,89 | 28,74 | 28,75 | -1,56% | 716,00 |
| 28.01.2021 | 31,23 | 31,83 | 28,88 | 29,21 | -8,48% | 4.755,00 |
| 27.01.2021 | 29,97 | 34,79 | 29,89 | 31,91 | 5,31% | 7.780,00 |
| 26.01.2021 | 28,25 | 30,30 | 28,25 | 30,30 | 6,77% | 907,00 |
| 25.01.2021 | 27,50 | 30,34 | 27,40 | 28,38 | 4,49% | 7.896,00 |
| 22.01.2021 | 27,17 | 27,17 | 27,00 | 27,16 | -0,97% | 546,00 |
| 21.01.2021 | 27,26 | 27,43 | 27,06 | 27,43 | 0,72% | 477,00 |
| 20.01.2021 | 27,50 | 27,50 | 27,00 | 27,23 | -1,77% | 3.015,00 |
| 19.01.2021 | 27,62 | 27,81 | 27,55 | 27,72 | -0,20% | 3.597,00 |
| 18.01.2021 | 28,12 | 28,12 | 27,30 | 27,78 | -0,27% | 6.638,00 |
| 15.01.2021 | 27,09 | 28,27 | 27,09 | 27,85 | 1,77% | 871,00 |
| 14.01.2021 | 26,22 | 27,37 | 26,22 | 27,37 | 3,50% | 1.748,00 |
| 13.01.2021 | 25,87 | 26,44 | 25,87 | 26,44 | -0,11% | 1.471,00 |
| 12.01.2021 | 26,11 | 26,47 | 26,11 | 26,47 | 0,65% | 638,00 |
| 11.01.2021 | 25,71 | 26,30 | 25,71 | 26,30 | 1,56% | 948,00 |
| 08.01.2021 | 26,00 | 26,05 | 25,79 | 25,90 | -0,56% | 1.184,00 |
| 07.01.2021 | 26,29 | 26,29 | 25,96 | 26,04 | -0,12% | 419,00 |
| 06.01.2021 | 26,01 | 26,43 | 25,93 | 26,07 | 0,56% | 1.895,00 |
| 05.01.2021 | 26,26 | 26,26 | 25,93 | 25,93 | -1,11% | 382,00 |
| 04.01.2021 | 25,70 | 26,23 | 25,70 | 26,22 | 1,90% | 2.579,00 |
| 30.12.2020 | 25,76 | 25,79 | 25,61 | 25,73 | 0,25% | 949,00 |
| 29.12.2020 | 25,84 | 25,84 | 25,65 | 25,66 | -0,33% | 48,00 |
| 28.12.2020 | 26,19 | 26,20 | 25,62 | 25,75 | 0,25% | 4.027,00 |
| 23.12.2020 | 25,52 | 25,68 | 25,32 | 25,68 | 1,72% | 721,00 |
| 22.12.2020 | 24,80 | 25,31 | 24,80 | 25,25 | 1,39% | 2.089,00 |
| 21.12.2020 | 25,50 | 25,50 | 24,89 | 24,90 | -0,78% | 1.402,00 |
| 18.12.2020 | 25,15 | 25,37 | 25,10 | 25,10 | -0,57% | 2.178,00 |
| 17.12.2020 | 25,40 | 25,56 | 25,24 | 25,24 | -1,02% | 1.703,00 |
| 16.12.2020 | 25,54 | 25,72 | 25,50 | 25,50 | -0,58% | 487,00 |
| 15.12.2020 | 25,81 | 25,97 | 25,64 | 25,65 | -0,64% | 978,00 |
| 14.12.2020 | 25,98 | 26,00 | 25,80 | 25,82 | -0,58% | 1.098,00 |
| 11.12.2020 | 25,66 | 25,97 | 25,59 | 25,97 | 0,66% | 526,00 |
| 10.12.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 0,21% | 80,00 |
| 09.12.2020 | 25,92 | 26,04 | 25,72 | 25,74 | 0,66% | 1.698,00 |
| 08.12.2020 | 25,45 | 25,59 | 25,45 | 25,57 | 0,10% | 582,00 |
| 07.12.2020 | 25,31 | 25,66 | 25,00 | 25,55 | 1,19% | 9.231,00 |
| 04.12.2020 | 25,54 | 25,54 | 25,14 | 25,25 | -0,81% | 2.988,00 |
| 03.12.2020 | 26,88 | 26,88 | 25,00 | 25,45 | -4,88% | 11.897,00 |
| 02.12.2020 | 27,34 | 27,34 | 26,60 | 26,76 | -1,98% | 486,00 |
| 01.12.2020 | 27,91 | 27,91 | 27,20 | 27,30 | -0,87% | 1.413,00 |
| 30.11.2020 | 26,91 | 27,54 | 26,90 | 27,54 | 0,97% | 949,00 |
| 27.11.2020 | 27,31 | 27,37 | 27,06 | 27,27 | 0,04% | 699,00 |
| 26.11.2020 | 27,07 | 27,30 | 27,07 | 27,26 | 0,89% | 1.381,00 |
| 25.11.2020 | 27,42 | 27,52 | 27,02 | 27,02 | -1,91% | 2.899,00 |
| 24.11.2020 | 28,35 | 28,35 | 27,55 | 27,55 | -1,10% | 1.624,00 |
| 23.11.2020 | 27,55 | 28,00 | 27,30 | 27,85 | 0,38% | 680,00 |
| 20.11.2020 | 27,41 | 27,75 | 27,41 | 27,75 | 0,45% | 471,00 |
| 19.11.2020 | 27,10 | 27,62 | 27,10 | 27,62 | 2,33% | 551,00 |
| 18.11.2020 | 26,92 | 27,17 | 26,92 | 26,99 | 0,07% | 609,00 |
| 17.11.2020 | 27,49 | 27,49 | 26,90 | 26,97 | -1,66% | 1.452,00 |
| 16.11.2020 | 27,28 | 27,43 | 26,88 | 27,43 | 1,26% | 1.954,00 |
| 13.11.2020 | 27,31 | 27,67 | 27,03 | 27,09 | 0,82% | 4.345,00 |