Börse:
46,378€
1,59%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
46,120€
Ask:
46,635€
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 45,19 | 45,98 | 45,19 | 45,90 | 0,55% | 725,00 |
| 30.06.2022 | 45,82 | 45,92 | 45,45 | 45,65 | -1,53% | 1.190,00 |
| 29.06.2022 | 46,10 | 46,42 | 46,10 | 46,36 | 0,72% | 355,00 |
| 28.06.2022 | 46,11 | 46,77 | 46,03 | 46,03 | 0,50% | 164,00 |
| 27.06.2022 | 45,99 | 46,16 | 45,80 | 45,80 | 0,00% | 1.405,00 |
| 24.06.2022 | 45,60 | 45,80 | 45,60 | 45,80 | 1,33% | 300,00 |
| 23.06.2022 | 44,86 | 45,97 | 44,86 | 45,20 | 0,28% | 768,00 |
| 22.06.2022 | 45,51 | 45,51 | 45,08 | 45,08 | -1,26% | 445,00 |
| 21.06.2022 | 44,46 | 45,65 | 43,75 | 45,65 | 1,93% | 2.437,00 |
| 20.06.2022 | 43,90 | 44,79 | 43,90 | 44,79 | 1,07% | 345,00 |
| 17.06.2022 | 47,74 | 47,74 | 43,87 | 44,31 | -6,92% | 3.656,00 |
| 16.06.2022 | 49,60 | 49,63 | 46,44 | 47,61 | -1,86% | 5.264,00 |
| 15.06.2022 | 48,72 | 48,72 | 48,51 | 48,51 | 0,40% | 72,00 |
| 14.06.2022 | 48,62 | 48,76 | 48,19 | 48,31 | -0,48% | 2.763,00 |
| 13.06.2022 | 48,24 | 48,89 | 47,78 | 48,55 | 0,09% | 2.720,00 |
| 10.06.2022 | 47,35 | 48,50 | 47,30 | 48,50 | 0,37% | 768,00 |
| 09.06.2022 | 47,73 | 48,32 | 47,63 | 48,32 | 1,02% | 660,00 |
| 08.06.2022 | 48,47 | 48,47 | 47,83 | 47,83 | -0,94% | 19,00 |
| 07.06.2022 | 48,23 | 48,97 | 48,23 | 48,29 | -1,31% | 1.734,00 |
| 06.06.2022 | 48,81 | 49,32 | 48,81 | 48,93 | -0,73% | 677,00 |
| 03.06.2022 | 48,98 | 49,46 | 48,98 | 49,29 | 0,85% | 395,00 |
| 02.06.2022 | 48,22 | 48,87 | 48,22 | 48,87 | 0,86% | 620,00 |
| 01.06.2022 | 49,68 | 49,76 | 48,40 | 48,46 | -2,16% | 393,00 |
| 31.05.2022 | 49,41 | 49,53 | 48,99 | 49,53 | 0,30% | 356,00 |
| 30.05.2022 | 49,78 | 49,78 | 49,10 | 49,38 | 0,05% | 348,00 |
| 27.05.2022 | 48,50 | 49,64 | 48,41 | 49,35 | 1,54% | 441,00 |
| 26.05.2022 | 47,95 | 48,89 | 47,95 | 48,60 | 2,12% | 570,00 |
| 25.05.2022 | 48,33 | 48,70 | 47,59 | 47,59 | 1,59% | 387,00 |
| 24.05.2022 | 46,68 | 47,08 | 46,48 | 46,85 | -1,26% | 2.398,00 |
| 23.05.2022 | 46,16 | 47,45 | 45,76 | 47,45 | 4,02% | 1.144,00 |
| 20.05.2022 | 45,94 | 46,40 | 45,52 | 45,61 | -0,14% | 2.755,00 |
| 19.05.2022 | 45,71 | 45,71 | 44,88 | 45,68 | 0,19% | 2.261,00 |
| 18.05.2022 | 48,45 | 48,90 | 45,27 | 45,59 | -5,81% | 5.156,00 |
| 17.05.2022 | 51,44 | 51,44 | 48,27 | 48,40 | -4,89% | 4.688,00 |
| 16.05.2022 | 51,26 | 51,56 | 50,89 | 50,89 | -1,01% | 2.616,00 |
| 13.05.2022 | 52,60 | 53,02 | 51,41 | 51,41 | -1,66% | 2.912,00 |
| 12.05.2022 | 51,51 | 53,53 | 51,51 | 52,28 | 1,51% | 5.988,00 |
| 11.05.2022 | 52,57 | 53,14 | 51,50 | 51,50 | -1,62% | 5.945,00 |
| 10.05.2022 | 52,25 | 52,47 | 51,63 | 52,35 | 0,67% | 2.687,00 |
| 09.05.2022 | 51,04 | 52,00 | 50,20 | 52,00 | 2,00% | 3.472,00 |
| 06.05.2022 | 51,49 | 51,82 | 50,58 | 50,98 | 0,53% | 967,00 |
| 05.05.2022 | 52,68 | 52,68 | 50,71 | 50,71 | -3,70% | 1.157,00 |
| 04.05.2022 | 52,03 | 52,66 | 51,82 | 52,66 | 1,15% | 1.173,00 |
| 03.05.2022 | 51,24 | 52,15 | 50,97 | 52,06 | 2,28% | 751,00 |
| 02.05.2022 | 51,83 | 51,97 | 50,86 | 50,90 | -0,68% | 4.063,00 |
| 29.04.2022 | 52,81 | 52,98 | 51,09 | 51,25 | -3,43% | 1.271,00 |
| 28.04.2022 | 53,28 | 53,39 | 52,54 | 53,07 | 0,06% | 1.632,00 |
| 27.04.2022 | 52,62 | 53,23 | 52,62 | 53,04 | 1,36% | 814,00 |
| 26.04.2022 | 52,87 | 52,87 | 52,33 | 52,33 | -1,02% | 395,00 |
| 25.04.2022 | 52,84 | 53,32 | 52,44 | 52,87 | -0,94% | 3.837,00 |
| 22.04.2022 | 53,40 | 54,51 | 53,37 | 53,37 | -0,82% | 2.528,00 |
| 21.04.2022 | 53,77 | 53,88 | 52,85 | 53,81 | 1,20% | 2.309,00 |
| 20.04.2022 | 53,43 | 53,52 | 52,99 | 53,17 | -0,86% | 358,00 |
| 19.04.2022 | 54,10 | 54,10 | 53,44 | 53,63 | -0,57% | 1.479,00 |
| 14.04.2022 | 53,69 | 54,40 | 53,69 | 53,94 | 1,03% | 829,00 |
| 13.04.2022 | 54,62 | 54,62 | 53,07 | 53,39 | -1,04% | 1.959,00 |
| 12.04.2022 | 55,30 | 55,90 | 53,95 | 53,95 | -3,14% | 3.110,00 |
| 11.04.2022 | 56,41 | 57,04 | 55,67 | 55,70 | -1,94% | 3.484,00 |
| 08.04.2022 | 55,33 | 57,47 | 55,33 | 56,80 | 3,73% | 6.264,00 |
| 07.04.2022 | 54,01 | 54,79 | 53,82 | 54,76 | 1,75% | 2.507,00 |
| 06.04.2022 | 52,56 | 54,07 | 52,45 | 53,82 | 0,62% | 1.721,00 |
| 05.04.2022 | 52,45 | 53,89 | 52,35 | 53,49 | 2,39% | 8.439,00 |
| 04.04.2022 | 52,63 | 53,32 | 52,01 | 52,24 | 0,67% | 4.813,00 |
| 01.04.2022 | 52,07 | 52,34 | 51,45 | 51,89 | -0,17% | 1.307,00 |
| 31.03.2022 | 50,68 | 52,24 | 50,60 | 51,98 | 2,89% | 2.739,00 |
| 30.03.2022 | 49,88 | 50,76 | 49,88 | 50,52 | -0,59% | 2.182,00 |
| 29.03.2022 | 52,24 | 52,24 | 49,61 | 50,82 | -2,38% | 3.273,00 |
| 28.03.2022 | 51,48 | 52,32 | 51,48 | 52,06 | 0,50% | 2.771,00 |
| 25.03.2022 | 51,50 | 52,00 | 51,28 | 51,80 | 0,62% | 1.115,00 |
| 24.03.2022 | 51,66 | 52,18 | 51,48 | 51,48 | 0,35% | 1.721,00 |
| 23.03.2022 | 51,30 | 51,84 | 51,10 | 51,30 | 0,94% | 1.643,00 |
| 22.03.2022 | 50,88 | 50,88 | 50,12 | 50,82 | 0,40% | 3.412,00 |
| 21.03.2022 | 50,42 | 51,94 | 50,10 | 50,62 | 0,96% | 6.075,00 |
| 18.03.2022 | 50,08 | 50,76 | 50,08 | 50,14 | -0,20% | 318,00 |
| 17.03.2022 | 49,62 | 50,60 | 49,34 | 50,24 | -0,91% | 3.595,00 |
| 16.03.2022 | 51,72 | 51,72 | 50,36 | 50,70 | -0,98% | 2.796,00 |
| 15.03.2022 | 50,26 | 51,22 | 49,76 | 51,20 | 0,99% | 2.628,00 |
| 14.03.2022 | 51,24 | 51,56 | 49,78 | 50,70 | -1,52% | 3.484,00 |
| 11.03.2022 | 52,22 | 52,28 | 51,30 | 51,48 | -1,15% | 4.011,00 |
| 10.03.2022 | 49,79 | 52,08 | 49,49 | 52,08 | 3,17% | 1.613,00 |
| 09.03.2022 | 51,38 | 51,48 | 49,34 | 50,48 | -2,59% | 3.726,00 |
| 08.03.2022 | 52,76 | 53,78 | 51,48 | 51,82 | -2,08% | 7.690,00 |
| 07.03.2022 | 53,88 | 57,24 | 52,90 | 52,92 | -1,64% | 13.331,00 |
| 04.03.2022 | 50,00 | 53,86 | 49,32 | 53,80 | 8,08% | 8.859,00 |
| 03.03.2022 | 44,61 | 49,92 | 44,00 | 49,78 | 12,12% | 7.079,00 |
| 02.03.2022 | 43,56 | 44,40 | 43,56 | 44,40 | 2,94% | 805,00 |
| 01.03.2022 | 42,25 | 43,59 | 41,55 | 43,13 | 3,73% | 3.736,00 |
| 28.02.2022 | 40,98 | 41,58 | 40,92 | 41,58 | 0,56% | 2.778,00 |
| 25.02.2022 | 39,53 | 41,35 | 39,41 | 41,35 | 5,75% | 1.009,00 |
| 24.02.2022 | 38,61 | 39,94 | 38,61 | 39,10 | -0,79% | 5.636,00 |
| 23.02.2022 | 39,78 | 39,86 | 39,41 | 39,41 | -1,18% | 1.242,00 |
| 22.02.2022 | 39,83 | 40,36 | 39,64 | 39,88 | -0,70% | 721,00 |
| 21.02.2022 | 40,31 | 40,31 | 39,60 | 40,16 | 0,10% | 970,00 |
| 18.02.2022 | 40,07 | 40,22 | 39,80 | 40,12 | 0,10% | 2.727,00 |
| 17.02.2022 | 39,01 | 40,18 | 38,90 | 40,08 | 2,77% | 1.576,00 |
| 16.02.2022 | 41,00 | 41,08 | 39,00 | 39,00 | -4,69% | 10.099,00 |
| 15.02.2022 | 40,60 | 40,98 | 40,00 | 40,92 | 1,72% | 3.076,00 |
| 14.02.2022 | 40,56 | 40,56 | 39,67 | 40,23 | -1,93% | 998,00 |
| 11.02.2022 | 39,78 | 41,02 | 39,56 | 41,02 | 2,76% | 1.655,00 |
| 10.02.2022 | 39,92 | 39,92 | 39,92 | 39,92 | 0,48% | 50,00 |