123,400$
2,29%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 122,50 | 124,78 | 122,00 | 123,40 | 2,29% | 2.319.233,00 |
| 05.06.2025 | 121,02 | 121,43 | 119,19 | 120,64 | 0,11% | 2.582.660,00 |
| 04.06.2025 | 121,59 | 122,26 | 120,49 | 120,51 | 0,02% | 2.718.881,00 |
| 03.06.2025 | 120,50 | 121,23 | 119,45 | 120,48 | -1,14% | 5.686.613,00 |
| 02.06.2025 | 120,46 | 122,00 | 118,86 | 121,87 | 0,34% | 3.552.639,00 |
| 30.05.2025 | 121,68 | 121,98 | 119,11 | 121,46 | -0,71% | 6.751.009,00 |
| 29.05.2025 | 122,72 | 122,72 | 120,98 | 122,33 | 1,07% | 3.474.989,00 |
| 28.05.2025 | 121,36 | 122,00 | 120,21 | 121,04 | 0,10% | 2.910.510,00 |
| 27.05.2025 | 119,60 | 121,00 | 117,43 | 120,92 | 3,19% | 3.463.774,00 |
| 23.05.2025 | 115,06 | 118,19 | 115,00 | 117,18 | -0,86% | 3.021.154,00 |
| 22.05.2025 | 117,43 | 118,96 | 116,50 | 118,20 | 0,37% | 3.556.730,00 |
| 21.05.2025 | 122,72 | 122,89 | 117,65 | 117,76 | -5,14% | 4.042.576,00 |
| 20.05.2025 | 124,25 | 125,40 | 123,25 | 124,14 | -1,08% | 3.064.709,00 |
| 19.05.2025 | 122,56 | 125,95 | 122,18 | 125,49 | -0,33% | 2.532.524,00 |
| 16.05.2025 | 126,30 | 126,66 | 124,61 | 125,90 | 0,21% | 2.474.959,00 |
| 15.05.2025 | 127,99 | 128,03 | 124,55 | 125,64 | -2,63% | 4.320.938,00 |
| 14.05.2025 | 128,40 | 129,82 | 127,51 | 129,03 | 1,68% | 5.500.918,00 |
| 13.05.2025 | 125,66 | 128,68 | 124,45 | 126,90 | 1,34% | 4.753.530,00 |
| 12.05.2025 | 126,72 | 128,72 | 124,10 | 125,22 | 6,05% | 6.733.779,00 |
| 09.05.2025 | 119,44 | 120,72 | 117,54 | 118,08 | -0,55% | 4.069.182,00 |
| 08.05.2025 | 118,42 | 121,12 | 116,87 | 118,73 | 2,17% | 7.962.172,00 |
| 07.05.2025 | 113,79 | 116,91 | 113,52 | 116,21 | 2,25% | 5.207.558,00 |
| 06.05.2025 | 112,51 | 115,10 | 112,02 | 113,65 | -0,99% | 3.513.679,00 |
| 05.05.2025 | 115,41 | 117,61 | 114,70 | 114,79 | -1,83% | 3.496.224,00 |
| 02.05.2025 | 116,25 | 118,41 | 115,94 | 116,93 | 2,13% | 3.793.935,00 |
| 01.05.2025 | 115,56 | 118,10 | 113,46 | 114,49 | 0,19% | 5.433.201,00 |
| 30.04.2025 | 110,37 | 114,80 | 109,05 | 114,27 | -0,07% | 4.652.901,00 |
| 29.04.2025 | 113,29 | 115,16 | 112,70 | 114,35 | 0,37% | 3.814.232,00 |
| 28.04.2025 | 114,21 | 116,50 | 112,11 | 113,93 | 0,26% | 4.161.918,00 |
| 25.04.2025 | 112,49 | 114,51 | 112,13 | 113,63 | 0,34% | 3.547.914,00 |
| 24.04.2025 | 107,34 | 113,96 | 106,07 | 113,25 | 6,03% | 5.959.562,00 |
| 23.04.2025 | 108,97 | 111,66 | 106,16 | 106,81 | 4,43% | 7.373.560,00 |
| 22.04.2025 | 99,50 | 103,48 | 99,50 | 102,28 | 4,42% | 5.761.195,00 |
| 21.04.2025 | 101,65 | 102,03 | 96,68 | 97,95 | -5,24% | 4.402.943,00 |
| 17.04.2025 | 103,39 | 104,94 | 102,42 | 103,37 | 1,29% | 3.725.785,00 |
| 16.04.2025 | 102,86 | 104,37 | 100,56 | 102,05 | -2,09% | 5.276.496,00 |
| 15.04.2025 | 103,93 | 105,96 | 103,64 | 104,23 | 1,07% | 4.525.941,00 |
| 14.04.2025 | 104,50 | 105,08 | 101,53 | 103,13 | 1,67% | 7.446.367,00 |
| 11.04.2025 | 100,50 | 101,71 | 96,45 | 101,44 | -0,42% | 8.269.048,00 |
| 10.04.2025 | 106,57 | 106,82 | 97,94 | 101,87 | -7,78% | 11.493.065,00 |
| 09.04.2025 | 92,81 | 112,78 | 91,50 | 110,46 | 16,88% | 12.811.865,00 |
| 08.04.2025 | 104,31 | 105,01 | 92,50 | 94,51 | -3,11% | 11.691.134,00 |
| 07.04.2025 | 88,11 | 101,56 | 86,15 | 97,54 | 5,12% | 15.070.520,00 |
| 04.04.2025 | 96,75 | 97,10 | 88,76 | 92,79 | -9,52% | 19.019.271,00 |
| 03.04.2025 | 111,12 | 111,75 | 101,84 | 102,55 | -15,18% | 13.831.381,00 |
| 02.04.2025 | 115,11 | 121,65 | 114,97 | 120,90 | 2,60% | 3.996.865,00 |
| 01.04.2025 | 116,09 | 118,20 | 114,62 | 117,84 | 1,93% | 4.474.137,00 |
| 31.03.2025 | 112,69 | 116,56 | 111,33 | 115,61 | 0,65% | 6.062.640,00 |
| 28.03.2025 | 117,82 | 118,42 | 113,94 | 114,86 | -2,28% | 6.219.207,00 |
| 27.03.2025 | 118,78 | 118,78 | 115,48 | 117,54 | -1,59% | 4.227.893,00 |
| 26.03.2025 | 122,34 | 123,34 | 118,37 | 119,44 | -2,24% | 3.103.269,00 |
| 25.03.2025 | 122,50 | 123,48 | 120,23 | 122,18 | 0,17% | 3.940.923,00 |
| 24.03.2025 | 119,75 | 122,51 | 118,93 | 121,97 | 4,70% | 5.246.530,00 |
| 21.03.2025 | 115,00 | 117,15 | 113,82 | 116,50 | -0,18% | 6.057.816,00 |
| 20.03.2025 | 115,60 | 117,88 | 115,03 | 116,71 | 0,15% | 3.452.081,00 |
| 19.03.2025 | 114,20 | 118,28 | 113,37 | 116,54 | 2,21% | 5.522.919,00 |
| 18.03.2025 | 115,67 | 116,19 | 112,78 | 114,02 | -1,43% | 3.261.502,00 |
| 17.03.2025 | 112,00 | 117,06 | 111,23 | 115,68 | 2,09% | 5.185.028,00 |
| 14.03.2025 | 111,50 | 113,85 | 110,14 | 113,31 | 4,25% | 6.639.603,00 |
| 13.03.2025 | 115,07 | 115,07 | 107,58 | 108,69 | -4,97% | 7.456.013,00 |
| 12.03.2025 | 115,96 | 117,39 | 112,79 | 114,37 | 2,02% | 7.672.209,00 |
| 11.03.2025 | 108,52 | 113,15 | 107,92 | 112,11 | 3,64% | 8.720.722,00 |
| 10.03.2025 | 111,67 | 111,78 | 105,29 | 108,17 | -6,16% | 11.959.051,00 |
| 07.03.2025 | 116,00 | 116,68 | 108,91 | 115,27 | -0,74% | 8.839.216,00 |
| 06.03.2025 | 119,37 | 121,60 | 115,12 | 116,13 | -5,61% | 9.207.727,00 |
| 05.03.2025 | 120,78 | 123,53 | 118,12 | 123,03 | 1,86% | 12.870.940,00 |
| 04.03.2025 | 127,55 | 127,97 | 119,47 | 120,78 | -9,19% | 16.962.905,00 |
| 03.03.2025 | 137,78 | 138,87 | 131,79 | 133,01 | -1,90% | 5.162.626,00 |
| 28.02.2025 | 132,00 | 135,67 | 131,35 | 135,59 | 2,56% | 6.324.247,00 |
| 27.02.2025 | 134,19 | 135,97 | 131,52 | 132,20 | -0,36% | 5.049.466,00 |
| 26.02.2025 | 130,09 | 134,66 | 130,01 | 132,68 | 2,38% | 5.714.168,00 |
| 25.02.2025 | 131,15 | 131,70 | 127,16 | 129,59 | -1,22% | 8.515.007,00 |
| 24.02.2025 | 133,35 | 134,16 | 128,07 | 131,19 | -0,78% | 6.195.238,00 |
| 21.02.2025 | 135,90 | 136,86 | 130,85 | 132,22 | -1,73% | 4.034.509,00 |
| 20.02.2025 | 138,00 | 138,62 | 132,59 | 134,55 | -2,83% | 6.777.993,00 |
| 19.02.2025 | 140,60 | 140,60 | 137,94 | 138,47 | -1,51% | 3.734.311,00 |
| 18.02.2025 | 141,57 | 142,69 | 140,06 | 140,60 | 0,03% | 3.322.527,00 |
| 14.02.2025 | 139,61 | 141,79 | 138,54 | 140,56 | 0,90% | 2.196.847,00 |
| 13.02.2025 | 140,77 | 141,45 | 137,84 | 139,30 | -0,17% | 3.614.890,00 |
| 12.02.2025 | 140,73 | 141,02 | 138,40 | 139,54 | -2,05% | 7.073.996,00 |
| 11.02.2025 | 146,12 | 146,87 | 141,88 | 142,46 | -3,70% | 6.274.484,00 |
| 10.02.2025 | 150,15 | 151,40 | 146,56 | 147,93 | -0,46% | 4.146.497,00 |
| 07.02.2025 | 152,25 | 152,59 | 148,39 | 148,61 | -1,97% | 3.462.260,00 |
| 06.02.2025 | 154,50 | 155,61 | 149,21 | 151,59 | -1,44% | 5.508.652,00 |
| 05.02.2025 | 146,92 | 154,40 | 146,92 | 153,81 | 3,02% | 6.657.881,00 |
| 04.02.2025 | 161,79 | 162,39 | 149,00 | 149,30 | -8,53% | 8.972.392,00 |
| 03.02.2025 | 162,01 | 164,44 | 159,39 | 163,22 | -2,30% | 4.520.653,00 |
| 31.01.2025 | 167,75 | 170,40 | 166,68 | 167,07 | 0,12% | 3.087.419,00 |
| 30.01.2025 | 168,50 | 168,99 | 165,41 | 166,87 | 0,34% | 2.421.318,00 |
| 29.01.2025 | 166,88 | 170,16 | 165,98 | 166,30 | -0,45% | 4.046.448,00 |
| 28.01.2025 | 161,38 | 167,50 | 160,21 | 167,05 | 3,63% | 3.881.790,00 |
| 27.01.2025 | 161,14 | 161,34 | 157,70 | 161,20 | -2,62% | 4.372.964,00 |
| 24.01.2025 | 165,29 | 165,83 | 164,58 | 165,53 | 0,11% | 2.824.583,00 |
| 23.01.2025 | 161,16 | 165,43 | 160,85 | 165,34 | 2,37% | 2.922.363,00 |
| 22.01.2025 | 161,63 | 162,18 | 158,88 | 161,51 | 0,50% | 3.783.175,00 |
| 21.01.2025 | 158,70 | 161,10 | 157,68 | 160,71 | 1,99% | 4.482.916,00 |
| 17.01.2025 | 155,63 | 158,25 | 153,88 | 157,57 | 2,83% | 3.879.126,00 |
| 16.01.2025 | 151,30 | 154,01 | 150,81 | 153,24 | 1,82% | 3.424.116,00 |
| 15.01.2025 | 151,49 | 151,65 | 148,68 | 150,50 | 4,77% | 5.020.821,00 |
| 14.01.2025 | 143,07 | 144,77 | 142,00 | 143,65 | 1,70% | 3.934.106,00 |