137,850$
1,61%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 137,00 | 139,82 | 136,36 | 137,84 | 1,60% | 3.053.542,00 |
| 16.10.2024 | 136,29 | 137,88 | 135,20 | 135,67 | -0,08% | 2.390.393,00 |
| 15.10.2024 | 136,86 | 137,80 | 135,14 | 135,78 | -0,56% | 2.352.643,00 |
| 14.10.2024 | 136,23 | 137,11 | 134,72 | 136,54 | 0,70% | 1.857.694,00 |
| 11.10.2024 | 134,08 | 135,90 | 134,08 | 135,59 | 1,86% | 2.084.733,00 |
| 10.10.2024 | 134,51 | 135,25 | 133,03 | 133,12 | -1,36% | 3.211.986,00 |
| 09.10.2024 | 131,79 | 135,10 | 131,55 | 134,95 | 2,74% | 2.862.946,00 |
| 08.10.2024 | 131,70 | 132,45 | 130,74 | 131,35 | 0,02% | 2.058.361,00 |
| 07.10.2024 | 132,91 | 133,70 | 130,23 | 131,33 | -1,46% | 2.144.206,00 |
| 04.10.2024 | 133,16 | 133,55 | 131,68 | 133,28 | 1,82% | 2.096.768,00 |
| 03.10.2024 | 131,69 | 132,09 | 129,63 | 130,90 | -1,00% | 1.922.523,00 |
| 02.10.2024 | 130,00 | 132,86 | 130,00 | 132,22 | 1,81% | 2.099.359,00 |
| 01.10.2024 | 130,58 | 131,52 | 128,70 | 129,87 | -0,54% | 2.509.194,00 |
| 30.09.2024 | 131,36 | 131,84 | 128,37 | 130,58 | -1,18% | 3.290.982,00 |
| 27.09.2024 | 131,95 | 132,96 | 130,73 | 132,14 | 0,58% | 2.909.347,00 |
| 26.09.2024 | 132,97 | 133,88 | 130,95 | 131,38 | -0,22% | 1.847.062,00 |
| 25.09.2024 | 132,48 | 132,94 | 131,50 | 131,67 | -0,54% | 1.414.025,00 |
| 24.09.2024 | 132,65 | 133,13 | 131,12 | 132,39 | -0,16% | 1.967.584,00 |
| 23.09.2024 | 134,00 | 134,85 | 131,45 | 132,60 | -0,47% | 1.939.822,00 |
| 20.09.2024 | 131,56 | 133,47 | 131,50 | 133,23 | 0,32% | 5.417.376,00 |
| 19.09.2024 | 132,72 | 133,84 | 130,88 | 132,80 | 2,75% | 3.448.096,00 |
| 18.09.2024 | 128,47 | 130,93 | 125,87 | 129,25 | 1,00% | 3.670.788,00 |
| 17.09.2024 | 127,55 | 128,73 | 126,49 | 127,97 | 1,13% | 2.359.012,00 |
| 16.09.2024 | 124,00 | 126,79 | 123,43 | 126,54 | 3,05% | 3.242.733,00 |
| 13.09.2024 | 120,96 | 123,52 | 120,96 | 122,80 | 2,03% | 3.505.984,00 |
| 12.09.2024 | 118,22 | 120,94 | 116,64 | 120,36 | 1,75% | 4.571.491,00 |
| 11.09.2024 | 117,34 | 118,46 | 113,92 | 118,29 | 0,19% | 3.754.676,00 |
| 10.09.2024 | 119,01 | 119,29 | 115,07 | 118,06 | -0,34% | 2.015.355,00 |
| 09.09.2024 | 117,99 | 119,89 | 117,51 | 118,46 | 1,91% | 2.515.822,00 |
| 06.09.2024 | 118,85 | 119,32 | 115,24 | 116,24 | -1,86% | 2.657.606,00 |
| 05.09.2024 | 117,79 | 119,79 | 117,08 | 118,44 | 0,65% | 2.100.969,00 |
| 04.09.2024 | 117,93 | 119,65 | 116,90 | 117,67 | -0,51% | 2.540.026,00 |
| 03.09.2024 | 122,06 | 123,21 | 117,29 | 118,27 | -4,44% | 4.263.298,00 |
| 30.08.2024 | 123,13 | 124,20 | 121,73 | 123,77 | 1,31% | 2.849.322,00 |
| 29.08.2024 | 122,08 | 123,30 | 121,21 | 122,17 | 0,44% | 1.693.968,00 |
| 28.08.2024 | 122,28 | 123,42 | 121,16 | 121,63 | -0,62% | 2.392.916,00 |
| 27.08.2024 | 121,73 | 123,16 | 121,39 | 122,39 | 0,20% | 1.616.880,00 |
| 26.08.2024 | 122,61 | 123,28 | 121,05 | 122,15 | -0,07% | 1.443.606,00 |
| 23.08.2024 | 119,94 | 122,45 | 119,09 | 122,23 | 2,95% | 2.447.741,00 |
| 22.08.2024 | 118,98 | 119,54 | 118,36 | 118,73 | -0,03% | 2.057.079,00 |
| 21.08.2024 | 118,59 | 119,08 | 117,83 | 118,76 | 0,09% | 1.907.937,00 |
| 20.08.2024 | 120,20 | 120,36 | 118,00 | 118,65 | -1,27% | 1.867.801,00 |
| 19.08.2024 | 119,39 | 120,63 | 118,86 | 120,18 | 0,92% | 2.372.518,00 |
| 16.08.2024 | 120,21 | 120,55 | 118,73 | 119,08 | -0,95% | 2.462.907,00 |
| 15.08.2024 | 120,00 | 120,91 | 118,49 | 120,22 | 1,55% | 2.972.211,00 |
| 14.08.2024 | 116,00 | 118,79 | 115,89 | 118,38 | 2,22% | 3.052.254,00 |
| 13.08.2024 | 113,69 | 115,88 | 113,62 | 115,81 | 2,77% | 2.710.017,00 |
| 12.08.2024 | 114,00 | 114,39 | 112,19 | 112,69 | -1,04% | 2.613.372,00 |
| 09.08.2024 | 113,49 | 114,16 | 112,32 | 113,87 | 0,97% | 2.052.293,00 |
| 08.08.2024 | 110,55 | 113,47 | 109,48 | 112,78 | 3,67% | 3.774.041,00 |
| 07.08.2024 | 111,43 | 112,98 | 108,33 | 108,79 | -0,74% | 3.832.181,00 |
| 06.08.2024 | 107,50 | 111,76 | 107,22 | 109,60 | 3,17% | 5.872.889,00 |
| 05.08.2024 | 101,81 | 108,54 | 98,25 | 106,23 | -2,20% | 8.356.824,00 |
| 02.08.2024 | 116,84 | 116,85 | 108,43 | 108,62 | -9,29% | 7.437.565,00 |
| 01.08.2024 | 123,77 | 124,14 | 118,69 | 119,75 | -3,00% | 5.306.621,00 |
| 31.07.2024 | 125,96 | 128,79 | 123,01 | 123,45 | 2,88% | 6.604.072,00 |
| 30.07.2024 | 119,75 | 121,41 | 118,57 | 119,99 | 1,17% | 3.728.246,00 |
| 29.07.2024 | 119,38 | 119,38 | 116,93 | 118,60 | 0,08% | 4.037.947,00 |
| 26.07.2024 | 119,46 | 120,14 | 118,04 | 118,51 | 1,54% | 3.480.322,00 |
| 25.07.2024 | 115,85 | 118,99 | 113,59 | 116,71 | 0,85% | 4.108.656,00 |
| 24.07.2024 | 117,43 | 119,14 | 115,51 | 115,73 | -1,89% | 3.606.388,00 |
| 23.07.2024 | 117,65 | 119,86 | 117,30 | 117,96 | 0,08% | 3.173.410,00 |
| 22.07.2024 | 116,55 | 118,12 | 115,69 | 117,87 | 2,36% | 4.145.473,00 |
| 19.07.2024 | 115,29 | 116,84 | 114,12 | 115,15 | 0,21% | 2.826.651,00 |
| 18.07.2024 | 113,73 | 116,95 | 112,67 | 114,91 | 0,99% | 4.616.541,00 |
| 17.07.2024 | 115,31 | 116,06 | 112,84 | 113,78 | -2,48% | 3.954.883,00 |
| 16.07.2024 | 115,43 | 117,07 | 114,81 | 116,67 | 1,49% | 3.992.589,00 |
| 15.07.2024 | 112,20 | 115,00 | 112,20 | 114,96 | 3,81% | 3.618.309,00 |
| 12.07.2024 | 108,70 | 111,75 | 108,01 | 110,74 | 1,74% | 2.838.484,00 |
| 11.07.2024 | 110,00 | 110,65 | 108,57 | 108,85 | -0,55% | 4.103.253,00 |
| 10.07.2024 | 106,64 | 109,56 | 106,01 | 109,45 | 3,67% | 3.297.305,00 |
| 09.07.2024 | 105,20 | 106,61 | 104,10 | 105,58 | 0,49% | 2.796.551,00 |
| 08.07.2024 | 106,13 | 106,82 | 104,71 | 105,07 | -0,95% | 1.941.811,00 |
| 05.07.2024 | 105,66 | 106,12 | 104,08 | 106,08 | 0,02% | 2.250.626,00 |
| 03.07.2024 | 106,54 | 106,99 | 105,28 | 106,06 | 0,12% | 1.252.157,00 |
| 02.07.2024 | 104,20 | 105,97 | 103,63 | 105,93 | 1,36% | 3.318.775,00 |
| 01.07.2024 | 106,65 | 107,37 | 103,92 | 104,51 | -0,69% | 3.445.866,00 |
| 28.06.2024 | 106,10 | 107,88 | 105,05 | 105,24 | -0,59% | 17.507.496,00 |
| 27.06.2024 | 105,36 | 106,33 | 104,50 | 105,86 | 0,08% | 3.567.624,00 |
| 26.06.2024 | 106,88 | 107,35 | 105,50 | 105,78 | -1,53% | 4.425.830,00 |
| 25.06.2024 | 106,99 | 107,97 | 106,54 | 107,42 | -0,05% | 4.751.238,00 |
| 24.06.2024 | 108,52 | 110,30 | 107,47 | 107,47 | -1,24% | 9.103.804,00 |
| 21.06.2024 | 110,00 | 110,00 | 105,93 | 108,82 | -1,12% | 145.594.143,00 |
| 20.06.2024 | 110,31 | 111,53 | 109,19 | 110,05 | -0,39% | 7.441.155,00 |
| 18.06.2024 | 110,68 | 111,72 | 110,02 | 110,48 | 0,28% | 5.160.124,00 |
| 17.06.2024 | 110,12 | 111,00 | 108,25 | 110,17 | 0,91% | 5.211.408,00 |
| 14.06.2024 | 108,20 | 109,65 | 107,84 | 109,18 | -0,16% | 5.069.624,00 |
| 13.06.2024 | 111,32 | 111,68 | 109,19 | 109,36 | -1,91% | 6.530.495,00 |
| 12.06.2024 | 113,70 | 113,91 | 110,69 | 111,49 | 1,16% | 6.714.417,00 |
| 11.06.2024 | 108,45 | 110,47 | 107,36 | 110,21 | 1,16% | 8.319.705,00 |
| 10.06.2024 | 105,10 | 110,72 | 104,00 | 108,95 | 11,18% | 20.405.061,00 |
| 07.06.2024 | 97,82 | 99,99 | 96,43 | 97,99 | -1,51% | 4.983.213,00 |
| 06.06.2024 | 103,54 | 103,96 | 98,83 | 99,49 | -3,78% | 5.002.646,00 |
| 05.06.2024 | 102,05 | 103,63 | 100,36 | 103,40 | 2,06% | 2.825.691,00 |
| 04.06.2024 | 102,48 | 103,29 | 100,96 | 101,31 | -1,80% | 3.320.461,00 |
| 03.06.2024 | 104,15 | 104,21 | 100,63 | 103,17 | 0,32% | 3.807.123,00 |
| 31.05.2024 | 104,13 | 106,32 | 101,16 | 102,84 | -0,95% | 6.116.121,00 |
| 30.05.2024 | 103,22 | 104,49 | 103,22 | 103,83 | 0,61% | 1.770.501,00 |
| 29.05.2024 | 104,00 | 104,24 | 102,84 | 103,20 | -2,12% | 2.773.609,00 |
| 28.05.2024 | 106,43 | 107,24 | 104,73 | 105,44 | -0,93% | 3.379.391,00 |