47,725€
0,07%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 48,01 | 48,31 | 47,64 | 48,27 | 0,57% | - |
30.05.2024 | 47,81 | 48,25 | 47,76 | 48,00 | -0,05% | - |
29.05.2024 | 48,06 | 48,39 | 47,99 | 48,02 | -0,31% | - |
28.05.2024 | 48,76 | 48,79 | 47,97 | 48,17 | -1,44% | 30,00 |
27.05.2024 | 48,83 | 48,87 | 48,73 | 48,87 | 0,08% | - |
24.05.2024 | 49,09 | 49,50 | 48,59 | 48,83 | -0,99% | - |
23.05.2024 | 49,86 | 49,90 | 48,77 | 49,32 | -1,03% | - |
22.05.2024 | 49,43 | 49,90 | 49,29 | 49,83 | 0,79% | 400,00 |
21.05.2024 | 49,54 | 50,06 | 49,44 | 49,44 | -0,35% | - |
20.05.2024 | 49,80 | 50,10 | 49,46 | 49,62 | -0,44% | - |
17.05.2024 | 50,01 | 50,35 | 49,54 | 49,83 | -0,48% | - |
16.05.2024 | 50,00 | 50,79 | 49,98 | 50,07 | 0,19% | - |
15.05.2024 | 50,85 | 51,10 | 49,81 | 49,98 | -2,15% | 2.300,00 |
14.05.2024 | 50,97 | 51,43 | 50,67 | 51,08 | -0,20% | - |
13.05.2024 | 51,91 | 52,09 | 51,13 | 51,18 | -1,44% | - |
10.05.2024 | 51,19 | 51,93 | 50,87 | 51,93 | 1,83% | - |
09.05.2024 | 51,25 | 51,62 | 50,80 | 51,00 | -1,06% | - |
08.05.2024 | 51,41 | 52,04 | 51,07 | 51,54 | 0,18% | - |
07.05.2024 | 51,37 | 51,62 | 51,03 | 51,45 | 0,29% | - |
06.05.2024 | 50,95 | 51,32 | 50,43 | 51,30 | 0,85% | - |
03.05.2024 | 51,54 | 51,61 | 50,36 | 50,87 | -0,93% | - |
02.05.2024 | 51,08 | 51,56 | 50,82 | 51,34 | -1,12% | - |
30.04.2024 | 51,93 | 52,13 | 51,54 | 51,92 | 0,19% | - |
29.04.2024 | 51,73 | 52,12 | 51,26 | 51,82 | -0,06% | - |
26.04.2024 | 51,97 | 52,34 | 51,78 | 51,85 | -0,49% | - |
25.04.2024 | 52,32 | 52,82 | 51,68 | 52,11 | -0,72% | - |
24.04.2024 | 52,05 | 52,63 | 51,59 | 52,49 | 1,00% | - |
23.04.2024 | 53,46 | 53,62 | 51,88 | 51,97 | -2,74% | - |
22.04.2024 | 53,18 | 53,61 | 52,95 | 53,43 | 0,67% | - |
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% | - |