85,480€
-7,70%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 92,20 | 92,59 | 80,75 | 85,66 | -7,87% | 30,00 |
| 03.04.2025 | 104,21 | 104,45 | 91,89 | 92,98 | -16,53% | 381,00 |
| 02.04.2025 | 108,92 | 112,28 | 106,64 | 111,39 | 1,98% | 90,00 |
| 01.04.2025 | 106,59 | 109,80 | 106,04 | 109,23 | 2,18% | - |
| 31.03.2025 | 105,38 | 107,70 | 102,73 | 106,90 | 0,33% | 1.340,00 |
| 28.03.2025 | 108,89 | 109,83 | 104,63 | 106,55 | -2,63% | 40,00 |
| 27.03.2025 | 111,06 | 111,16 | 106,75 | 109,43 | -1,36% | 30,00 |
| 26.03.2025 | 112,95 | 114,60 | 109,75 | 110,94 | -1,26% | 45,00 |
| 25.03.2025 | 113,58 | 115,16 | 110,95 | 112,36 | -3,53% | - |
| 24.03.2025 | 108,66 | 116,81 | 108,54 | 116,47 | 7,69% | 34,00 |
| 21.03.2025 | 107,78 | 108,56 | 105,15 | 108,15 | 0,59% | - |
| 20.03.2025 | 107,46 | 109,08 | 105,84 | 107,52 | -0,56% | 220,00 |
| 19.03.2025 | 104,43 | 108,64 | 103,91 | 108,13 | 3,64% | - |
| 18.03.2025 | 105,73 | 106,46 | 103,17 | 104,33 | -0,13% | 23,00 |
| 17.03.2025 | 103,69 | 107,23 | 102,24 | 104,47 | 0,37% | 340,00 |
| 14.03.2025 | 101,54 | 104,80 | 101,07 | 104,09 | 3,60% | 470,00 |
| 13.03.2025 | 104,34 | 106,35 | 98,80 | 100,48 | -6,82% | - |
| 12.03.2025 | 103,26 | 109,67 | 103,05 | 107,83 | 4,11% | 613,00 |
| 11.03.2025 | 100,38 | 103,80 | 98,71 | 103,57 | 1,27% | 1.480,00 |
| 10.03.2025 | 105,41 | 106,05 | 97,06 | 102,28 | -3,71% | 489,00 |
| 07.03.2025 | 107,49 | 107,82 | 100,27 | 106,22 | -1,29% | 546,00 |
| 06.03.2025 | 113,89 | 113,91 | 106,38 | 107,61 | -5,63% | 998,00 |
| 05.03.2025 | 114,40 | 114,64 | 109,62 | 114,03 | 0,20% | 570,00 |
| 04.03.2025 | 127,08 | 127,08 | 112,54 | 113,80 | -10,22% | 904,00 |
| 03.03.2025 | 130,39 | 133,97 | 125,82 | 126,76 | -2,99% | 190,00 |
| 28.02.2025 | 127,25 | 130,72 | 126,21 | 130,67 | 2,87% | 39,00 |
| 27.02.2025 | 126,91 | 130,83 | 125,97 | 127,03 | 0,40% | 12,00 |
| 26.02.2025 | 123,64 | 128,78 | 123,54 | 126,53 | 2,69% | - |
| 25.02.2025 | 125,28 | 125,66 | 120,79 | 123,22 | -1,70% | 776,00 |
| 24.02.2025 | 126,47 | 128,44 | 122,23 | 125,35 | -0,84% | 54,00 |
| 21.02.2025 | 128,21 | 131,04 | 124,74 | 126,41 | -1,33% | 360,00 |
| 20.02.2025 | 132,56 | 133,16 | 126,50 | 128,12 | -3,55% | 543,00 |
| 19.02.2025 | 134,60 | 135,07 | 132,37 | 132,84 | -1,31% | - |
| 18.02.2025 | 134,63 | 136,47 | 133,70 | 134,60 | 0,49% | - |
| 17.02.2025 | 134,09 | 134,59 | 133,23 | 133,95 | 0,01% | 880,00 |
| 14.02.2025 | 133,20 | 135,37 | 131,55 | 133,94 | 0,22% | 457,00 |
| 13.02.2025 | 134,01 | 136,29 | 132,31 | 133,64 | -0,47% | 390,00 |
| 12.02.2025 | 137,48 | 137,84 | 133,39 | 134,27 | -2,33% | 674,00 |
| 11.02.2025 | 143,41 | 143,48 | 137,03 | 137,48 | -4,22% | 934,00 |
| 10.02.2025 | 144,40 | 147,47 | 141,90 | 143,54 | -0,22% | 270,00 |
| 07.02.2025 | 145,89 | 147,20 | 143,61 | 143,86 | -1,36% | 150,00 |
| 06.02.2025 | 148,53 | 150,37 | 143,39 | 145,84 | -0,79% | - |
| 05.02.2025 | 142,71 | 148,51 | 141,33 | 147,00 | 2,35% | 172,00 |
| 04.02.2025 | 158,28 | 158,87 | 143,40 | 143,63 | -9,34% | 657,00 |
| 03.02.2025 | 158,80 | 161,22 | 155,12 | 158,42 | -1,66% | 280,00 |
| 31.01.2025 | 160,99 | 164,37 | 160,56 | 161,09 | 0,49% | 76,00 |
| 30.01.2025 | 159,73 | 162,46 | 158,15 | 160,31 | 0,37% | 12,00 |
| 29.01.2025 | 160,01 | 163,86 | 159,32 | 159,72 | -0,29% | 546,00 |
| 28.01.2025 | 154,23 | 160,54 | 153,26 | 160,19 | 4,20% | - |
| 27.01.2025 | 156,39 | 156,49 | 149,66 | 153,73 | -2,54% | - |
| 24.01.2025 | 158,24 | 158,47 | 156,42 | 157,73 | -0,66% | - |
| 23.01.2025 | 155,02 | 158,77 | 153,75 | 158,77 | 2,38% | 52,00 |
| 22.01.2025 | 155,03 | 155,70 | 152,16 | 155,08 | 0,53% | 60,00 |
| 21.01.2025 | 152,64 | 154,72 | 151,41 | 154,26 | 0,02% | - |
| 20.01.2025 | 153,04 | 154,93 | 152,07 | 154,23 | 0,53% | 470,00 |
| 17.01.2025 | 149,24 | 154,39 | 148,84 | 153,42 | 3,15% | 17,00 |
| 16.01.2025 | 146,44 | 149,61 | 146,00 | 148,73 | 1,72% | - |
| 15.01.2025 | 139,64 | 147,22 | 139,39 | 146,21 | 4,86% | 235,00 |
| 14.01.2025 | 138,01 | 140,54 | 137,39 | 139,43 | 0,88% | 595,00 |
| 13.01.2025 | 137,22 | 139,40 | 135,96 | 138,22 | 0,48% | 56,00 |
| 10.01.2025 | 143,32 | 143,88 | 136,63 | 137,56 | -4,14% | 100,00 |
| 09.01.2025 | 143,70 | 143,99 | 142,81 | 143,50 | -0,12% | 300,00 |
| 08.01.2025 | 141,90 | 144,20 | 141,07 | 143,67 | 1,34% | 60,00 |
| 07.01.2025 | 144,87 | 146,32 | 138,55 | 141,77 | -2,32% | 19,00 |
| 06.01.2025 | 147,40 | 148,93 | 144,73 | 145,13 | -1,63% | 60,00 |
| 03.01.2025 | 145,41 | 148,21 | 144,89 | 147,53 | 1,46% | 56,00 |
| 02.01.2025 | 143,83 | 146,77 | 142,90 | 145,41 | 2,01% | - |
| 30.12.2024 | 143,25 | 143,85 | 141,52 | 142,54 | -0,83% | 30,00 |
| 27.12.2024 | 146,39 | 146,43 | 142,78 | 143,73 | 0,38% | 90,00 |
| 23.12.2024 | 143,16 | 143,91 | 139,64 | 143,18 | 1,16% | 200,00 |
| 20.12.2024 | 138,29 | 143,08 | 135,37 | 141,54 | 2,25% | 1.040,00 |
| 19.12.2024 | 137,93 | 142,24 | 137,68 | 138,42 | 0,38% | - |
| 18.12.2024 | 144,15 | 145,80 | 137,58 | 137,90 | -4,38% | 337,00 |
| 17.12.2024 | 148,32 | 148,59 | 142,19 | 144,21 | -2,93% | 219,00 |
| 16.12.2024 | 146,82 | 149,35 | 146,60 | 148,57 | 1,05% | 158,00 |
| 13.12.2024 | 148,93 | 150,56 | 146,97 | 147,02 | -1,23% | - |
| 12.12.2024 | 149,42 | 150,80 | 147,92 | 148,85 | -0,75% | - |
| 11.12.2024 | 144,66 | 150,66 | 144,59 | 149,97 | 3,96% | 16,00 |
| 10.12.2024 | 144,07 | 146,16 | 143,01 | 144,26 | -0,13% | 400,00 |
| 09.12.2024 | 149,77 | 150,85 | 143,60 | 144,45 | -3,41% | 20,00 |
| 06.12.2024 | 148,39 | 150,34 | 148,16 | 149,55 | 0,79% | 80,00 |
| 05.12.2024 | 149,61 | 150,88 | 147,91 | 148,38 | -1,01% | 1.100,00 |
| 04.12.2024 | 150,64 | 151,49 | 147,65 | 149,90 | -0,24% | - |
| 03.12.2024 | 152,42 | 153,05 | 149,23 | 150,26 | -1,18% | - |
| 02.12.2024 | 154,29 | 156,13 | 151,81 | 152,05 | -1,73% | 200,00 |
| 29.11.2024 | 152,18 | 155,27 | 151,78 | 154,73 | 1,40% | 328,00 |
| 28.11.2024 | 152,28 | 152,66 | 151,82 | 152,60 | 0,73% | 400,00 |
| 27.11.2024 | 153,94 | 154,40 | 151,08 | 151,49 | -1,57% | 138,00 |
| 26.11.2024 | 151,70 | 154,35 | 150,62 | 153,90 | 1,63% | 180,00 |
| 25.11.2024 | 152,14 | 153,50 | 150,10 | 151,43 | -0,56% | 401,00 |
| 22.11.2024 | 151,22 | 153,42 | 150,49 | 152,29 | 1,18% | 845,00 |
| 21.11.2024 | 144,20 | 151,40 | 143,53 | 150,51 | 4,25% | 281,00 |
| 20.11.2024 | 144,20 | 146,79 | 142,94 | 144,38 | 0,13% | 200,00 |
| 19.11.2024 | 143,44 | 144,64 | 142,24 | 144,19 | 0,17% | 10,00 |
| 18.11.2024 | 142,55 | 144,38 | 140,91 | 143,95 | 1,01% | - |
| 15.11.2024 | 141,67 | 144,04 | 140,16 | 142,51 | -0,39% | 15,00 |
| 14.11.2024 | 144,06 | 145,40 | 142,77 | 143,07 | -0,67% | 725,00 |
| 13.11.2024 | 144,27 | 145,37 | 142,66 | 144,03 | -0,10% | 12,00 |
| 12.11.2024 | 146,78 | 147,18 | 143,61 | 144,18 | -1,47% | - |
| 11.11.2024 | 142,34 | 146,92 | 142,15 | 146,33 | 3,03% | 55,00 |