153,990€
-0,19%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 154,32 | 155,68 | 152,48 | 154,04 | -0,16% | 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 |
| 10.12.2024 | 144,72 | 146,18 | 142,14 | 143,68 | -0,72% | - |
| 09.12.2024 | 150,47 | 151,00 | 143,91 | 144,72 | -3,81% | 42,00 |
| 06.12.2024 | 149,58 | 150,54 | 148,20 | 150,46 | 0,59% | 7,00 |
| 05.12.2024 | 150,14 | 150,74 | 148,13 | 149,58 | -0,35% | 537,00 |
| 04.12.2024 | 149,34 | 151,52 | 147,82 | 150,11 | 0,50% | 32,00 |
| 03.12.2024 | 153,54 | 153,54 | 149,30 | 149,36 | -2,72% | 7,00 |
| 02.12.2024 | 153,96 | 156,13 | 152,01 | 153,54 | -0,40% | 28,00 |
| 29.11.2024 | 152,60 | 155,09 | 151,77 | 154,16 | 1,02% | 8,00 |
| 28.11.2024 | 151,45 | 152,74 | 151,45 | 152,60 | 0,72% | - |
| 27.11.2024 | 153,79 | 154,54 | 151,29 | 151,51 | -0,95% | 105,00 |
| 26.11.2024 | 151,97 | 154,12 | 150,86 | 152,97 | 0,66% | 18,00 |
| 25.11.2024 | 152,27 | 153,88 | 150,37 | 151,97 | -0,29% | 15,00 |
| 22.11.2024 | 150,54 | 153,63 | 150,54 | 152,41 | 1,14% | 198,00 |
| 21.11.2024 | 144,34 | 151,21 | 143,46 | 150,69 | 4,33% | 121,00 |
| 20.11.2024 | 144,47 | 146,57 | 143,06 | 144,43 | -0,03% | 30,00 |
| 19.11.2024 | 144,20 | 145,19 | 142,67 | 144,47 | 0,17% | 20,00 |
| 18.11.2024 | 142,49 | 144,24 | 141,29 | 144,23 | 1,23% | 10,00 |
| 15.11.2024 | 142,66 | 143,78 | 140,44 | 142,48 | -0,13% | 23,00 |
| 14.11.2024 | 144,00 | 145,63 | 142,66 | 142,66 | -0,91% | 52,00 |
| 13.11.2024 | 144,59 | 145,79 | 143,02 | 143,97 | -0,44% | 185,00 |
| 12.11.2024 | 145,55 | 147,37 | 143,61 | 144,61 | -0,65% | 336,00 |
| 11.11.2024 | 142,74 | 146,93 | 142,02 | 145,55 | 1,97% | 194,00 |
| 08.11.2024 | 139,52 | 142,76 | 138,71 | 142,74 | 2,29% | 50,00 |
| 07.11.2024 | 141,93 | 145,25 | 138,00 | 139,55 | -3,13% | 170,00 |
| 06.11.2024 | 129,13 | 144,07 | 129,13 | 144,06 | 14,28% | 525,00 |
| 05.11.2024 | 125,91 | 128,07 | 125,41 | 126,06 | 0,34% | - |
| 04.11.2024 | 126,02 | 127,78 | 124,82 | 125,63 | -1,00% | 30,00 |
| 01.11.2024 | 127,04 | 129,74 | 126,78 | 126,90 | -0,33% | - |
| 31.10.2024 | 129,14 | 130,93 | 126,61 | 127,32 | -1,47% | - |
| 30.10.2024 | 129,64 | 130,53 | 128,43 | 129,22 | 0,14% | 44,00 |
| 29.10.2024 | 130,17 | 130,45 | 128,54 | 129,04 | -0,78% | 25,00 |
| 28.10.2024 | 129,38 | 131,30 | 129,38 | 130,05 | 0,52% | - |
| 25.10.2024 | 132,65 | 134,29 | 128,61 | 129,38 | -2,47% | - |
| 24.10.2024 | 128,51 | 136,18 | 128,21 | 132,66 | 3,29% | 104,00 |
| 23.10.2024 | 130,11 | 131,13 | 127,99 | 128,43 | -1,29% | 13,00 |
| 22.10.2024 | 130,54 | 130,67 | 128,49 | 130,11 | -0,35% | - |
| 21.10.2024 | 129,15 | 130,73 | 127,87 | 130,57 | 1,50% | - |
| 18.10.2024 | 127,28 | 129,00 | 126,52 | 128,64 | 1,10% | 50,00 |
| 17.10.2024 | 124,64 | 128,97 | 124,64 | 127,24 | 2,09% | 40,00 |
| 16.10.2024 | 124,86 | 126,51 | 124,43 | 124,64 | -0,18% | 500,00 |
| 15.10.2024 | 125,69 | 126,44 | 124,02 | 124,86 | -0,66% | 85,00 |
| 14.10.2024 | 123,86 | 125,83 | 123,60 | 125,69 | 1,26% | 66,00 |
| 11.10.2024 | 121,72 | 124,29 | 121,44 | 124,12 | 1,75% | 103,00 |
| 10.10.2024 | 123,37 | 123,99 | 121,72 | 121,98 | -1,26% | - |
| 09.10.2024 | 119,62 | 123,59 | 119,30 | 123,54 | 3,10% | 80,00 |
| 08.10.2024 | 119,66 | 120,62 | 119,22 | 119,82 | 0,10% | 221,00 |
| 07.10.2024 | 121,40 | 122,42 | 118,69 | 119,70 | -0,73% | - |
| 04.10.2024 | 118,69 | 121,82 | 118,45 | 120,58 | 1,56% | 25,00 |
| 03.10.2024 | 119,72 | 120,38 | 117,71 | 118,73 | -1,21% | - |
| 02.10.2024 | 117,36 | 120,21 | 116,66 | 120,18 | 2,44% | 5,00 |
| 01.10.2024 | 117,28 | 118,83 | 116,23 | 117,32 | -0,03% | - |
| 30.09.2024 | 118,39 | 119,21 | 115,37 | 117,36 | -0,92% | 31,00 |
| 27.09.2024 | 117,55 | 119,05 | 116,35 | 118,45 | 1,01% | - |
| 26.09.2024 | 118,29 | 120,28 | 117,17 | 117,27 | -0,93% | - |
| 25.09.2024 | 118,41 | 118,95 | 117,74 | 118,37 | -0,09% | - |
| 24.09.2024 | 119,26 | 120,07 | 117,66 | 118,48 | -0,86% | - |
| 23.09.2024 | 119,44 | 121,50 | 118,30 | 119,51 | -0,04% | 65,00 |
| 20.09.2024 | 119,16 | 119,86 | 118,12 | 119,56 | 0,96% | 110,00 |
| 19.09.2024 | 115,37 | 120,28 | 115,37 | 118,42 | 1,67% | - |
| 18.09.2024 | 115,17 | 117,30 | 113,08 | 116,48 | 1,12% | - |
| 17.09.2024 | 113,67 | 115,80 | 113,64 | 115,19 | 1,17% | 100,00 |
| 16.09.2024 | 110,77 | 113,92 | 110,02 | 113,86 | 2,73% | 51,00 |
| 13.09.2024 | 108,98 | 111,44 | 108,53 | 110,83 | 2,15% | - |
| 12.09.2024 | 107,44 | 109,34 | 105,69 | 108,50 | 1,10% | - |
| 11.09.2024 | 107,14 | 107,51 | 103,55 | 107,32 | 0,37% | - |
| 10.09.2024 | 107,36 | 108,14 | 104,38 | 106,92 | -0,24% | - |
| 09.09.2024 | 104,80 | 108,46 | 104,40 | 107,18 | 2,31% | 185,00 |
| 06.09.2024 | 106,60 | 107,73 | 103,97 | 104,76 | -1,73% | - |
| 05.09.2024 | 106,19 | 107,98 | 105,48 | 106,60 | 0,24% | - |
| 04.09.2024 | 107,10 | 107,90 | 105,64 | 106,34 | -0,58% | - |
| 03.09.2024 | 112,02 | 112,87 | 106,26 | 106,96 | -4,52% | 100,00 |
| 02.09.2024 | 111,92 | 112,36 | 110,49 | 112,02 | 0,02% | 33,00 |
| 30.08.2024 | 110,29 | 112,40 | 109,39 | 112,00 | 1,72% | - |
| 29.08.2024 | 109,38 | 111,28 | 108,07 | 110,11 | 0,54% | - |