92,970€
-14,14%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 104,28 | 104,28 | 96,87 | 96,87 | -10,54% | 318,00 |
| 02.04.2025 | 108,28 | 108,28 | 108,28 | 108,28 | 2,27% | - |
| 01.04.2025 | 105,88 | 105,88 | 105,88 | 105,88 | 0,53% | - |
| 31.03.2025 | 104,90 | 105,32 | 104,08 | 105,32 | -3,71% | 348,00 |
| 28.03.2025 | 108,44 | 109,38 | 108,44 | 109,38 | -1,21% | 50,00 |
| 27.03.2025 | 110,72 | 110,72 | 110,72 | 110,72 | -1,90% | - |
| 26.03.2025 | 112,86 | 112,86 | 112,86 | 112,86 | -1,03% | - |
| 25.03.2025 | 113,10 | 114,04 | 113,10 | 114,04 | 4,39% | 275,00 |
| 24.03.2025 | 108,52 | 109,24 | 108,52 | 109,24 | 1,94% | 77,00 |
| 21.03.2025 | 107,50 | 107,50 | 107,16 | 107,16 | -0,72% | 15,00 |
| 20.03.2025 | 107,38 | 108,00 | 107,38 | 107,94 | 0,77% | 38,00 |
| 19.03.2025 | 104,16 | 107,12 | 104,02 | 107,12 | 1,79% | 308,00 |
| 18.03.2025 | 105,24 | 105,24 | 105,24 | 105,24 | 0,65% | - |
| 17.03.2025 | 102,98 | 104,56 | 102,98 | 104,56 | 0,77% | 530,00 |
| 14.03.2025 | 100,98 | 103,76 | 100,98 | 103,76 | 2,43% | 1,00 |
| 13.03.2025 | 105,20 | 106,42 | 99,64 | 101,30 | -2,80% | 110,00 |
| 12.03.2025 | 104,10 | 106,14 | 104,10 | 104,22 | 2,60% | 604,00 |
| 11.03.2025 | 100,12 | 101,58 | 98,79 | 101,58 | 1,91% | 775,00 |
| 10.03.2025 | 104,98 | 104,98 | 98,10 | 99,68 | -6,46% | 1.485,00 |
| 07.03.2025 | 106,78 | 107,30 | 106,56 | 106,56 | -1,10% | 139,00 |
| 06.03.2025 | 113,40 | 113,40 | 107,74 | 107,74 | -2,05% | 562,00 |
| 05.03.2025 | 114,30 | 114,30 | 110,00 | 110,00 | -5,95% | 286,00 |
| 04.03.2025 | 126,32 | 126,32 | 116,38 | 116,96 | -7,06% | 665,00 |
| 03.03.2025 | 129,88 | 131,18 | 125,84 | 125,84 | -1,04% | 137,00 |
| 28.02.2025 | 126,74 | 127,68 | 126,74 | 127,16 | -1,61% | 46,00 |
| 27.02.2025 | 126,90 | 129,24 | 126,90 | 129,24 | 1,40% | 118,00 |
| 26.02.2025 | 123,60 | 127,46 | 123,30 | 127,46 | 3,29% | 200,00 |
| 25.02.2025 | 124,80 | 124,80 | 122,28 | 123,40 | -0,69% | 485,00 |
| 24.02.2025 | 125,04 | 126,82 | 124,26 | 124,26 | -0,69% | 73,00 |
| 21.02.2025 | 127,70 | 129,58 | 125,12 | 125,12 | -1,34% | 235,00 |
| 20.02.2025 | 131,74 | 133,70 | 126,82 | 126,82 | -4,57% | 264,00 |
| 19.02.2025 | 134,08 | 134,08 | 132,90 | 132,90 | -1,20% | 12,00 |
| 18.02.2025 | 134,16 | 135,98 | 134,16 | 134,52 | 0,00% | 49,00 |
| 17.02.2025 | 133,78 | 134,78 | 133,78 | 134,52 | -0,04% | 423,00 |
| 14.02.2025 | 132,74 | 134,58 | 132,62 | 134,58 | 0,63% | 14,00 |
| 13.02.2025 | 133,52 | 134,00 | 133,52 | 133,74 | -1,33% | 317,00 |
| 12.02.2025 | 136,92 | 137,72 | 135,52 | 135,54 | -1,61% | 728,00 |
| 11.02.2025 | 143,22 | 143,66 | 137,76 | 137,76 | -3,92% | 213,00 |
| 10.02.2025 | 144,18 | 144,18 | 143,38 | 143,38 | -2,08% | 22,00 |
| 07.02.2025 | 145,54 | 146,42 | 145,54 | 146,42 | -1,37% | 50,00 |
| 06.02.2025 | 148,14 | 148,46 | 147,92 | 148,46 | 1,66% | 36,00 |
| 05.02.2025 | 143,06 | 146,04 | 143,06 | 146,04 | -0,35% | 118,00 |
| 04.02.2025 | 157,48 | 157,48 | 144,66 | 146,56 | -6,89% | 298,00 |
| 03.02.2025 | 160,18 | 160,68 | 157,40 | 157,40 | -3,01% | 360,00 |
| 31.01.2025 | 160,68 | 162,28 | 160,68 | 162,28 | 0,73% | 45,00 |
| 30.01.2025 | 160,18 | 161,10 | 159,20 | 161,10 | -0,59% | 7,00 |
| 29.01.2025 | 161,08 | 162,06 | 160,22 | 162,06 | 3,76% | 41,00 |
| 28.01.2025 | 153,56 | 156,18 | 153,56 | 156,18 | 0,31% | 33,00 |
| 27.01.2025 | 155,96 | 155,96 | 155,70 | 155,70 | -1,13% | 33,00 |
| 24.01.2025 | 157,48 | 158,74 | 157,48 | 157,48 | -0,33% | 160,00 |
| 23.01.2025 | 154,38 | 158,16 | 154,38 | 158,00 | 1,69% | 289,00 |
| 22.01.2025 | 154,32 | 155,48 | 154,32 | 155,38 | 0,91% | 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% | - |