153,900€
-0,05%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 155,01 | 155,48 | 152,49 | 153,91 | -0,05% | 23,00 |
| 21.01.2025 | 154,62 | 154,88 | 152,70 | 153,98 | 0,31% | 302,00 |
| 20.01.2025 | 153,58 | 153,92 | 152,58 | 153,50 | 0,43% | 654,00 |
| 17.01.2025 | 148,68 | 152,84 | 148,68 | 152,84 | 3,68% | 8,00 |
| 16.01.2025 | 145,88 | 147,42 | 145,88 | 147,42 | 1,65% | 73,00 |
| 15.01.2025 | 139,16 | 145,42 | 139,16 | 145,02 | 4,71% | 663,00 |
| 14.01.2025 | 137,78 | 138,50 | 137,78 | 138,50 | 0,46% | 80,00 |
| 13.01.2025 | 137,02 | 137,86 | 137,02 | 137,86 | 0,32% | 30,00 |
| 10.01.2025 | 142,92 | 142,92 | 137,30 | 137,42 | -4,69% | 370,00 |
| 09.01.2025 | 142,86 | 144,18 | 142,86 | 144,18 | 0,45% | 61,00 |
| 08.01.2025 | 141,56 | 143,54 | 141,56 | 143,54 | -1,67% | 134,00 |
| 07.01.2025 | 144,12 | 145,98 | 144,08 | 145,98 | -1,16% | 81,00 |
| 06.01.2025 | 147,16 | 147,70 | 147,16 | 147,70 | 0,78% | 5,00 |
| 03.01.2025 | 144,86 | 146,56 | 144,86 | 146,56 | 0,47% | 50,00 |
| 02.01.2025 | 143,32 | 145,88 | 143,32 | 145,88 | 1,19% | 400,00 |
| 30.12.2024 | 143,90 | 144,16 | 143,90 | 144,16 | -1,91% | 47,00 |
| 27.12.2024 | 146,46 | 146,96 | 146,46 | 146,96 | 2,55% | 30,00 |
| 23.12.2024 | 141,58 | 143,30 | 140,78 | 143,30 | 0,76% | 179,00 |
| 20.12.2024 | 136,96 | 142,22 | 135,00 | 142,22 | 2,01% | 243,00 |
| 19.12.2024 | 137,18 | 140,04 | 137,18 | 139,42 | 0,90% | 94,00 |
| 18.12.2024 | 143,06 | 146,58 | 138,18 | 138,18 | -2,98% | 244,00 |
| 17.12.2024 | 147,12 | 147,12 | 142,42 | 142,42 | -2,67% | 132,00 |
| 16.12.2024 | 145,88 | 146,32 | 145,78 | 146,32 | -2,34% | 61,00 |
| 13.12.2024 | 148,16 | 149,82 | 147,92 | 149,82 | 0,60% | 137,00 |
| 12.12.2024 | 148,38 | 150,00 | 148,26 | 148,92 | -0,75% | 83,00 |
| 11.12.2024 | 143,64 | 150,04 | 143,64 | 150,04 | 3,70% | 210,00 |
| 10.12.2024 | 142,28 | 144,68 | 142,28 | 144,68 | -2,30% | 196,00 |
| 09.12.2024 | 148,98 | 150,26 | 148,08 | 148,08 | -1,24% | 105,00 |
| 06.12.2024 | 147,54 | 149,94 | 147,54 | 149,94 | -0,40% | 301,00 |
| 05.12.2024 | 148,94 | 150,54 | 148,94 | 150,54 | 0,36% | 40,00 |
| 04.12.2024 | 149,60 | 152,12 | 149,60 | 150,00 | -0,57% | 266,00 |
| 03.12.2024 | 151,42 | 153,54 | 150,86 | 150,86 | -0,83% | 647,00 |
| 02.12.2024 | 153,52 | 156,58 | 152,12 | 152,12 | -0,56% | 556,00 |
| 29.11.2024 | 151,06 | 152,98 | 151,06 | 152,98 | -0,09% | 75,00 |
| 28.11.2024 | 151,22 | 153,12 | 151,22 | 153,12 | 0,64% | 120,00 |
| 27.11.2024 | 152,80 | 155,36 | 152,14 | 152,14 | 0,34% | 83,00 |
| 26.11.2024 | 150,84 | 153,04 | 150,84 | 151,62 | 0,04% | 136,00 |
| 25.11.2024 | 151,62 | 153,90 | 151,02 | 151,56 | -0,47% | 374,00 |
| 22.11.2024 | 149,86 | 153,26 | 149,86 | 152,28 | 1,58% | 996,00 |
| 21.11.2024 | 143,89 | 150,27 | 142,96 | 149,91 | 2,57% | 138,00 |
| 20.11.2024 | 143,92 | 146,16 | 143,92 | 146,16 | 1,16% | 100,00 |
| 19.11.2024 | 143,42 | 144,82 | 143,42 | 144,48 | 0,47% | 235,00 |
| 18.11.2024 | 141,94 | 144,66 | 141,94 | 143,80 | 1,99% | 176,00 |
| 15.11.2024 | 141,00 | 143,92 | 141,00 | 141,00 | -2,85% | 262,00 |
| 14.11.2024 | 143,04 | 145,14 | 143,04 | 145,14 | 0,08% | 21,00 |
| 13.11.2024 | 143,04 | 145,02 | 143,04 | 145,02 | 0,39% | 112,00 |
| 12.11.2024 | 145,62 | 146,00 | 144,46 | 144,46 | -1,08% | 151,00 |
| 11.11.2024 | 142,92 | 146,56 | 142,10 | 146,04 | 5,03% | 354,00 |
| 08.11.2024 | 139,04 | 139,04 | 139,04 | 139,04 | -0,40% | - |
| 07.11.2024 | 141,00 | 143,04 | 139,60 | 139,60 | -1,45% | 353,00 |
| 06.11.2024 | 132,30 | 142,16 | 132,30 | 141,66 | 10,76% | 183,00 |
| 05.11.2024 | 125,28 | 127,90 | 125,28 | 127,90 | 1,04% | 60,00 |
| 04.11.2024 | 128,40 | 128,40 | 126,58 | 126,58 | -0,25% | 1.897,00 |
| 01.11.2024 | 126,90 | 126,90 | 126,90 | 126,90 | -0,06% | - |
| 31.10.2024 | 127,84 | 128,02 | 126,98 | 126,98 | -2,52% | 104,00 |
| 30.10.2024 | 128,58 | 130,26 | 128,58 | 130,26 | 0,76% | 400,00 |
| 29.10.2024 | 129,76 | 130,50 | 129,28 | 129,28 | -1,60% | 208,00 |
| 28.10.2024 | 131,80 | 131,80 | 129,78 | 131,38 | 1,84% | 915,00 |
| 25.10.2024 | 132,02 | 134,02 | 129,00 | 129,00 | -3,20% | 614,00 |
| 24.10.2024 | 128,02 | 136,00 | 128,02 | 133,26 | 2,04% | 212,00 |
| 23.10.2024 | 128,92 | 131,00 | 128,92 | 130,60 | 0,76% | 39,00 |
| 22.10.2024 | 129,46 | 129,62 | 129,00 | 129,62 | 0,22% | 83,00 |
| 21.10.2024 | 129,34 | 129,34 | 129,34 | 129,34 | 0,87% | 17,00 |
| 18.10.2024 | 126,50 | 128,22 | 126,50 | 128,22 | 0,33% | 6,00 |
| 17.10.2024 | 124,30 | 127,80 | 124,30 | 127,80 | 2,19% | 98,00 |
| 16.10.2024 | 124,30 | 125,34 | 124,30 | 125,06 | -0,16% | 91,00 |
| 15.10.2024 | 126,02 | 126,02 | 124,68 | 125,26 | 0,21% | 158,00 |
| 14.10.2024 | 123,44 | 125,90 | 123,44 | 125,00 | 1,18% | 153,00 |
| 11.10.2024 | 121,16 | 123,54 | 121,16 | 123,54 | 0,47% | 238,00 |
| 10.10.2024 | 123,44 | 123,44 | 122,96 | 122,96 | -0,03% | 74,00 |
| 09.10.2024 | 119,02 | 123,00 | 119,02 | 123,00 | 2,72% | 19,00 |
| 08.10.2024 | 119,74 | 119,74 | 119,74 | 119,74 | -0,30% | - |
| 07.10.2024 | 121,54 | 121,54 | 120,10 | 120,10 | 0,81% | 61,00 |
| 04.10.2024 | 118,20 | 119,20 | 118,20 | 119,14 | 0,03% | 345,00 |
| 03.10.2024 | 119,10 | 119,10 | 119,10 | 119,10 | -0,65% | - |
| 02.10.2024 | 116,50 | 119,88 | 116,50 | 119,88 | 2,92% | 25,00 |
| 01.10.2024 | 116,56 | 117,78 | 116,48 | 116,48 | -0,41% | 56,00 |
| 30.09.2024 | 117,72 | 117,72 | 116,82 | 116,96 | -0,27% | 546,00 |
| 27.09.2024 | 117,28 | 117,28 | 117,28 | 117,28 | -0,83% | - |
| 26.09.2024 | 118,80 | 120,76 | 118,26 | 118,26 | 0,17% | 360,00 |
| 25.09.2024 | 117,34 | 118,06 | 117,34 | 118,06 | -1,58% | 11,00 |
| 24.09.2024 | 118,66 | 119,96 | 118,66 | 119,96 | -0,76% | 20,00 |
| 23.09.2024 | 119,38 | 120,88 | 119,38 | 120,88 | 1,07% | 80,00 |
| 20.09.2024 | 118,50 | 119,60 | 118,50 | 119,60 | 0,64% | 33,00 |
| 19.09.2024 | 116,34 | 119,56 | 116,34 | 118,84 | 3,25% | 313,00 |
| 18.09.2024 | 114,62 | 115,10 | 114,62 | 115,10 | -0,24% | 94,00 |
| 17.09.2024 | 113,10 | 115,38 | 113,10 | 115,38 | 3,48% | 50,00 |
| 16.09.2024 | 109,56 | 111,50 | 109,56 | 111,50 | 1,35% | 100,00 |
| 13.09.2024 | 108,04 | 110,48 | 108,04 | 110,02 | 1,61% | 685,00 |
| 12.09.2024 | 107,08 | 108,28 | 107,08 | 108,28 | 2,19% | 1,00 |
| 11.09.2024 | 105,96 | 105,96 | 105,96 | 105,96 | -0,60% | - |
| 10.09.2024 | 106,60 | 106,60 | 106,60 | 106,60 | 1,74% | - |
| 09.09.2024 | 104,78 | 104,78 | 104,78 | 104,78 | 0,10% | - |
| 06.09.2024 | 106,08 | 107,00 | 104,68 | 104,68 | -0,89% | 65,00 |
| 05.09.2024 | 105,62 | 105,62 | 105,62 | 105,62 | -0,43% | - |
| 04.09.2024 | 106,08 | 106,08 | 106,08 | 106,08 | -2,82% | - |
| 03.09.2024 | 111,82 | 113,06 | 109,16 | 109,16 | -2,38% | 446,00 |
| 02.09.2024 | 111,80 | 111,82 | 111,74 | 111,82 | 0,02% | 190,00 |
| 30.08.2024 | 108,72 | 111,80 | 108,72 | 111,80 | 1,07% | 245,00 |
| 29.08.2024 | 108,98 | 111,00 | 108,98 | 110,62 | 1,21% | 159,00 |