102,550$
-15,18%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 139,11 | 141,83 | 138,88 | 141,25 | 0,23% | 3.452.073,00 |
| 10.01.2025 | 145,73 | 147,00 | 140,23 | 140,93 | -4,93% | 3.920.265,00 |
| 08.01.2025 | 146,39 | 148,39 | 145,69 | 148,24 | 1,10% | 3.820.439,00 |
| 07.01.2025 | 151,60 | 151,60 | 143,91 | 146,62 | -2,73% | 3.680.888,00 |
| 06.01.2025 | 153,71 | 154,73 | 150,65 | 150,74 | -0,85% | 3.330.505,00 |
| 03.01.2025 | 150,58 | 152,19 | 149,93 | 152,03 | 1,90% | 1.643.831,00 |
| 02.01.2025 | 148,92 | 150,39 | 147,04 | 149,19 | 0,87% | 1.649.769,00 |
| 31.12.2024 | 149,31 | 150,06 | 147,62 | 147,91 | -0,32% | 1.714.175,00 |
| 30.12.2024 | 147,80 | 149,73 | 146,04 | 148,39 | -0,98% | 1.668.178,00 |
| 27.12.2024 | 150,86 | 151,77 | 148,81 | 149,86 | -1,74% | 1.566.994,00 |
| 26.12.2024 | 151,50 | 152,88 | 150,61 | 152,52 | -0,04% | 1.293.576,00 |
| 24.12.2024 | 149,88 | 152,58 | 148,64 | 152,58 | 2,44% | 1.232.909,00 |
| 23.12.2024 | 146,94 | 149,61 | 145,40 | 148,94 | 0,92% | 2.689.684,00 |
| 20.12.2024 | 142,00 | 149,42 | 141,26 | 147,58 | 2,82% | 7.247.613,00 |
| 19.12.2024 | 146,27 | 147,71 | 143,04 | 143,53 | 0,40% | 5.223.185,00 |
| 18.12.2024 | 152,16 | 152,25 | 142,83 | 142,96 | -5,47% | 3.657.092,00 |
| 17.12.2024 | 154,67 | 154,82 | 149,69 | 151,23 | -3,13% | 3.580.430,00 |
| 16.12.2024 | 155,07 | 156,55 | 154,14 | 156,12 | 1,15% | 2.212.649,00 |
| 13.12.2024 | 157,33 | 157,99 | 154,26 | 154,34 | -0,91% | 2.610.157,00 |
| 12.12.2024 | 157,87 | 157,87 | 155,59 | 155,75 | -1,04% | 2.422.274,00 |
| 11.12.2024 | 153,44 | 158,10 | 153,39 | 157,39 | 3,68% | 4.181.969,00 |
| 10.12.2024 | 151,20 | 153,56 | 151,06 | 151,81 | -0,35% | 4.210.627,00 |
| 09.12.2024 | 158,40 | 159,19 | 151,71 | 152,35 | -3,58% | 6.078.238,00 |
| 06.12.2024 | 157,68 | 158,90 | 156,91 | 158,01 | 0,62% | 4.054.174,00 |
| 05.12.2024 | 157,55 | 159,38 | 156,83 | 157,04 | -0,36% | 3.680.969,00 |
| 04.12.2024 | 158,11 | 158,85 | 155,84 | 157,60 | -0,19% | 3.946.620,00 |
| 03.12.2024 | 160,13 | 160,94 | 157,20 | 157,90 | -1,10% | 2.773.639,00 |
| 02.12.2024 | 163,29 | 163,66 | 159,50 | 159,65 | -1,98% | 3.760.067,00 |
| 29.11.2024 | 161,85 | 163,68 | 161,66 | 162,87 | 1,77% | 2.665.397,00 |
| 27.11.2024 | 161,56 | 162,73 | 159,91 | 160,03 | -0,77% | 4.273.295,00 |
| 26.11.2024 | 159,00 | 161,53 | 158,28 | 161,27 | 1,47% | 3.202.656,00 |
| 25.11.2024 | 159,62 | 161,11 | 158,01 | 158,94 | 0,20% | 3.841.656,00 |
| 22.11.2024 | 157,84 | 159,58 | 157,00 | 158,63 | 4,24% | 3.153.082,00 |
| 20.11.2024 | 153,57 | 154,58 | 150,66 | 152,18 | -0,39% | 3.708.899,00 |
| 19.11.2024 | 152,00 | 153,05 | 150,95 | 152,78 | 0,22% | 2.452.440,00 |
| 18.11.2024 | 150,64 | 152,64 | 149,33 | 152,45 | 1,62% | 3.081.106,00 |
| 15.11.2024 | 149,35 | 151,47 | 148,09 | 150,02 | -0,33% | 2.925.534,00 |
| 14.11.2024 | 152,62 | 153,14 | 150,11 | 150,52 | -1,06% | 2.575.548,00 |
| 13.11.2024 | 153,11 | 153,89 | 151,08 | 152,13 | -0,67% | 2.096.006,00 |
| 12.11.2024 | 155,04 | 155,79 | 152,32 | 153,16 | -1,76% | 2.031.322,00 |
| 11.11.2024 | 154,00 | 156,54 | 153,80 | 155,90 | 2,43% | 3.675.077,00 |
| 08.11.2024 | 150,21 | 152,62 | 150,21 | 152,20 | 0,99% | 3.158.106,00 |
| 07.11.2024 | 151,56 | 152,25 | 149,02 | 150,71 | -1,02% | 3.191.335,00 |
| 06.11.2024 | 147,48 | 153,51 | 147,06 | 152,27 | 9,55% | 7.154.986,00 |