104,890€
-0,94%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 105,74 | 107,21 | 104,37 | 104,92 | -0,91% | - |
| 08.05.2025 | 103,17 | 107,91 | 103,14 | 105,88 | 2,90% | 154,00 |
| 07.05.2025 | 99,23 | 103,38 | 99,23 | 102,90 | 2,86% | - |
| 06.05.2025 | 102,08 | 102,26 | 98,80 | 100,04 | -1,33% | 82,00 |
| 05.05.2025 | 102,46 | 103,81 | 101,39 | 101,39 | -2,00% | 303,00 |
| 02.05.2025 | 100,89 | 104,42 | 100,52 | 103,46 | 2,54% | 31,00 |
| 30.04.2025 | 100,37 | 101,27 | 96,03 | 100,90 | 0,26% | - |
| 29.04.2025 | 100,12 | 101,01 | 98,82 | 100,64 | 0,74% | 100,00 |
| 28.04.2025 | 100,03 | 102,28 | 98,24 | 99,90 | -0,27% | 282,00 |
| 25.04.2025 | 99,84 | 100,74 | 98,62 | 100,17 | 0,67% | - |
| 24.04.2025 | 94,31 | 100,20 | 92,85 | 99,50 | 5,49% | 25,00 |
| 23.04.2025 | 89,56 | 98,22 | 89,56 | 94,33 | 5,60% | 787,00 |
| 22.04.2025 | 91,32 | 91,32 | 84,75 | 89,33 | -1,65% | 63,00 |
| 17.04.2025 | 90,36 | 92,45 | 89,06 | 90,82 | 1,33% | 49,00 |
| 16.04.2025 | 91,42 | 91,93 | 88,21 | 89,63 | -2,93% | 30,00 |
| 15.04.2025 | 90,88 | 94,46 | 90,78 | 92,34 | 1,63% | 75,00 |
| 14.04.2025 | 89,74 | 94,66 | 88,70 | 90,86 | 1,63% | 62,00 |
| 11.04.2025 | 90,02 | 92,13 | 85,09 | 89,40 | -1,51% | 67,00 |
| 10.04.2025 | 101,19 | 101,92 | 87,53 | 90,77 | -10,48% | 217,00 |
| 09.04.2025 | 86,07 | 102,99 | 81,22 | 101,39 | 17,80% | 129,00 |
| 08.04.2025 | 91,27 | 95,91 | 84,47 | 86,07 | -3,69% | 600,00 |
| 07.04.2025 | 84,69 | 92,33 | 78,68 | 89,37 | 5,48% | 200,00 |
| 04.04.2025 | 93,09 | 93,09 | 80,94 | 84,72 | -8,77% | 732,00 |
| 03.04.2025 | 106,92 | 106,92 | 92,08 | 92,87 | -16,66% | 135,00 |
| 02.04.2025 | 108,93 | 112,02 | 106,52 | 111,43 | 2,04% | 20,00 |
| 01.04.2025 | 106,98 | 109,55 | 106,10 | 109,20 | 2,11% | 15,00 |
| 31.03.2025 | 106,01 | 107,74 | 102,63 | 106,94 | 0,75% | 682,00 |
| 28.03.2025 | 108,92 | 109,56 | 105,29 | 106,14 | -2,55% | 100,00 |
| 27.03.2025 | 110,84 | 111,26 | 107,04 | 108,92 | -1,95% | - |
| 26.03.2025 | 112,52 | 114,31 | 110,05 | 111,09 | -1,91% | - |
| 25.03.2025 | 113,41 | 115,16 | 111,17 | 113,25 | -0,27% | 14,00 |
| 24.03.2025 | 107,42 | 114,70 | 107,42 | 113,56 | 5,41% | 536,00 |
| 21.03.2025 | 107,86 | 108,28 | 105,11 | 107,73 | 0,24% | - |
| 20.03.2025 | 107,72 | 109,73 | 106,46 | 107,47 | -0,30% | 3,00 |
| 19.03.2025 | 104,43 | 108,44 | 104,14 | 107,79 | 3,52% | 72,00 |
| 18.03.2025 | 105,00 | 107,18 | 103,38 | 104,12 | -0,71% | 750,00 |
| 17.03.2025 | 103,84 | 107,19 | 102,27 | 104,86 | 0,68% | 25,00 |
| 14.03.2025 | 102,15 | 104,72 | 101,02 | 104,15 | 3,40% | 12,00 |
| 13.03.2025 | 104,89 | 106,86 | 99,08 | 100,73 | -4,10% | 6,00 |
| 12.03.2025 | 102,74 | 107,80 | 102,74 | 105,03 | 2,19% | 225,00 |
| 11.03.2025 | 99,98 | 103,51 | 98,20 | 102,78 | 3,00% | 671,00 |
| 10.03.2025 | 106,42 | 106,42 | 97,12 | 99,79 | -6,17% | 245,00 |
| 07.03.2025 | 107,48 | 107,80 | 100,50 | 106,35 | -1,04% | 349,00 |
| 06.03.2025 | 113,92 | 113,92 | 106,59 | 107,47 | -5,80% | 608,00 |
| 05.03.2025 | 113,90 | 114,48 | 109,98 | 114,09 | 1,22% | 120,00 |
| 04.03.2025 | 126,11 | 128,13 | 112,70 | 112,72 | -11,10% | 639,00 |
| 03.03.2025 | 130,70 | 134,00 | 125,92 | 126,79 | -2,94% | 512,00 |
| 28.02.2025 | 127,15 | 130,63 | 126,51 | 130,63 | 2,80% | 40,00 |
| 27.02.2025 | 126,93 | 130,64 | 126,17 | 127,07 | 0,53% | 58,00 |
| 26.02.2025 | 123,24 | 128,47 | 123,24 | 126,40 | 2,61% | 37,00 |
| 25.02.2025 | 125,33 | 126,08 | 120,89 | 123,18 | -1,72% | 773,00 |
| 24.02.2025 | 126,37 | 128,30 | 122,43 | 125,34 | -0,78% | 30,00 |
| 21.02.2025 | 128,13 | 130,50 | 125,09 | 126,32 | -1,46% | 65,00 |
| 20.02.2025 | 132,86 | 133,30 | 126,64 | 128,19 | -3,47% | 10,00 |
| 19.02.2025 | 134,76 | 135,09 | 132,36 | 132,80 | -1,53% | 100,00 |
| 18.02.2025 | 134,43 | 136,31 | 133,95 | 134,87 | 0,28% | 92,00 |
| 17.02.2025 | 134,10 | 134,61 | 133,76 | 134,49 | 0,37% | 140,00 |
| 14.02.2025 | 133,14 | 134,99 | 130,76 | 133,99 | 0,59% | 749,00 |
| 13.02.2025 | 134,39 | 136,13 | 132,27 | 133,21 | -0,66% | 154,00 |
| 12.02.2025 | 137,12 | 138,46 | 133,66 | 134,09 | -2,50% | 893,00 |
| 11.02.2025 | 143,52 | 143,55 | 137,01 | 137,53 | -4,11% | 531,00 |
| 10.02.2025 | 144,28 | 146,68 | 142,20 | 143,42 | -0,26% | 48,00 |
| 07.02.2025 | 145,88 | 146,95 | 143,75 | 143,80 | -1,38% | 5,00 |
| 06.02.2025 | 148,13 | 151,90 | 143,80 | 145,81 | -1,43% | 179,00 |
| 05.02.2025 | 144,53 | 148,37 | 141,54 | 147,92 | 2,40% | 171,00 |
| 04.02.2025 | 158,57 | 159,99 | 143,70 | 144,46 | -8,89% | 585,00 |
| 03.02.2025 | 158,84 | 161,58 | 155,54 | 158,56 | -1,56% | 14,00 |
| 31.01.2025 | 160,63 | 164,00 | 160,63 | 161,07 | 0,46% | 265,00 |
| 30.01.2025 | 158,38 | 162,08 | 158,38 | 160,34 | 0,26% | 158,00 |
| 29.01.2025 | 160,16 | 163,57 | 159,59 | 159,92 | -0,16% | 134,00 |
| 28.01.2025 | 153,65 | 160,55 | 153,65 | 160,18 | 4,23% | 26,00 |
| 27.01.2025 | 157,84 | 157,84 | 150,30 | 153,68 | -2,51% | 59,00 |
| 24.01.2025 | 158,63 | 158,63 | 156,68 | 157,64 | -0,63% | 4,00 |
| 23.01.2025 | 155,15 | 158,76 | 153,74 | 158,64 | 2,30% | 387,00 |
| 22.01.2025 | 154,32 | 155,68 | 152,48 | 155,07 | 0,51% | 120,00 |
| 21.01.2025 | 154,57 | 155,10 | 151,61 | 154,29 | -0,17% | 6,00 |
| 20.01.2025 | 152,95 | 155,21 | 152,84 | 154,56 | 0,80% | 7,00 |
| 17.01.2025 | 149,19 | 153,97 | 148,84 | 153,33 | 3,10% | 37,00 |
| 16.01.2025 | 146,26 | 149,55 | 145,87 | 148,72 | 1,70% | 6,00 |
| 15.01.2025 | 140,00 | 147,23 | 139,37 | 146,24 | 5,03% | 7,00 |
| 14.01.2025 | 137,18 | 140,56 | 137,18 | 139,24 | 0,62% | 18,00 |
| 13.01.2025 | 137,90 | 139,09 | 136,22 | 138,38 | 0,63% | - |
| 10.01.2025 | 143,11 | 143,89 | 136,89 | 137,52 | -3,78% | 56,00 |
| 09.01.2025 | 144,45 | 144,45 | 142,81 | 142,92 | -0,36% | 80,00 |
| 08.01.2025 | 141,76 | 143,94 | 141,36 | 143,44 | 1,31% | 25,00 |
| 07.01.2025 | 146,37 | 146,53 | 139,54 | 141,59 | -2,53% | 19,00 |
| 06.01.2025 | 148,66 | 148,66 | 145,04 | 145,27 | -1,55% | 118,00 |
| 03.01.2025 | 145,56 | 147,78 | 145,15 | 147,55 | 1,57% | 127,00 |
| 02.01.2025 | 143,67 | 146,62 | 142,75 | 145,27 | 1,71% | - |
| 30.12.2024 | 143,76 | 143,85 | 142,59 | 142,83 | -0,30% | 59,00 |
| 27.12.2024 | 146,51 | 146,52 | 142,95 | 143,26 | 0,43% | - |
| 23.12.2024 | 140,18 | 143,81 | 139,68 | 142,65 | 1,78% | 50,00 |
| 20.12.2024 | 138,70 | 143,11 | 135,01 | 140,16 | 1,06% | 5,00 |
| 19.12.2024 | 140,01 | 141,91 | 137,54 | 138,69 | 0,28% | 15,00 |
| 18.12.2024 | 145,40 | 147,18 | 136,70 | 138,30 | -4,95% | 58,00 |
| 17.12.2024 | 148,55 | 149,69 | 142,54 | 145,50 | -2,05% | 74,00 |
| 16.12.2024 | 146,92 | 149,14 | 146,59 | 148,54 | 0,92% | 50,00 |
| 13.12.2024 | 148,81 | 150,39 | 146,96 | 147,18 | -1,23% | 145,00 |
| 12.12.2024 | 149,96 | 152,09 | 148,07 | 149,02 | -0,72% | - |
| 11.12.2024 | 143,67 | 150,66 | 143,42 | 150,10 | 4,47% | 62,00 |