118,810$
1,80%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 119,46 | 120,14 | 118,04 | 118,51 | 1,54% | 3.458.204,00 |
| 25.07.2024 | 115,85 | 118,99 | 113,59 | 116,71 | 0,85% | 4.098.813,00 |
| 24.07.2024 | 117,43 | 119,14 | 115,51 | 115,73 | -1,89% | 3.589.292,00 |
| 23.07.2024 | 117,65 | 119,86 | 117,30 | 117,96 | 0,08% | 3.172.364,00 |
| 22.07.2024 | 116,55 | 118,12 | 115,69 | 117,87 | 2,36% | 4.026.117,00 |
| 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% | 4.579.245,00 |
| 17.07.2024 | 115,31 | 116,06 | 112,84 | 113,78 | -2,48% | 3.952.010,00 |
| 16.07.2024 | 115,43 | 117,07 | 114,81 | 116,67 | 1,49% | 3.968.244,00 |
| 15.07.2024 | 112,20 | 115,00 | 112,20 | 114,96 | 3,81% | 3.617.252,00 |
| 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% | 3.339.751,00 |
| 10.07.2024 | 106,64 | 109,56 | 106,01 | 109,45 | 3,67% | 3.288.090,00 |
| 09.07.2024 | 105,20 | 106,61 | 104,10 | 105,58 | 0,49% | 2.793.597,00 |
| 08.07.2024 | 106,13 | 106,82 | 104,71 | 105,07 | -0,95% | 1.928.862,00 |
| 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% | 2.357.976,00 |
| 01.07.2024 | 106,65 | 107,37 | 103,92 | 104,51 | -0,69% | 3.366.442,00 |
| 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% | 3.465.375,00 |
| 26.06.2024 | 106,88 | 107,35 | 105,50 | 105,78 | -1,53% | 4.333.348,00 |
| 25.06.2024 | 106,99 | 107,97 | 106,54 | 107,42 | -0,05% | 4.734.045,00 |
| 24.06.2024 | 108,52 | 110,30 | 107,47 | 107,47 | -1,24% | 7.384.220,00 |
| 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% | 7.415.952,00 |
| 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% | 4.986.239,00 |
| 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% | 6.475.733,00 |
| 12.06.2024 | 113,70 | 113,91 | 110,69 | 111,49 | 1,16% | 6.669.847,00 |
| 11.06.2024 | 108,45 | 110,47 | 107,36 | 110,21 | 1,16% | 8.157.797,00 |
| 10.06.2024 | 105,10 | 110,72 | 104,00 | 108,95 | 11,18% | 20.385.201,00 |
| 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% | 4.277.468,00 |
| 05.06.2024 | 102,05 | 103,63 | 100,36 | 103,40 | 2,06% | 2.809.498,00 |
| 04.06.2024 | 102,48 | 103,29 | 100,96 | 101,31 | -1,80% | 3.318.580,00 |
| 03.06.2024 | 104,15 | 104,21 | 100,63 | 103,17 | 0,32% | 3.774.505,00 |
| 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% | 1.770.462,00 |
| 29.05.2024 | 104,00 | 104,24 | 102,84 | 103,20 | -2,12% | 2.603.494,00 |
| 28.05.2024 | 106,43 | 107,24 | 104,73 | 105,44 | -0,93% | 3.363.785,00 |
| 24.05.2024 | 104,68 | 108,00 | 104,57 | 106,43 | 2,36% | 2.940.258,00 |
| 23.05.2024 | 107,21 | 107,23 | 103,61 | 103,98 | -1,69% | 4.003.009,00 |
| 22.05.2024 | 107,11 | 107,92 | 105,16 | 105,77 | -0,68% | 2.333.483,00 |
| 21.05.2024 | 104,43 | 106,71 | 104,22 | 106,49 | 1,54% | 2.732.525,00 |
| 20.05.2024 | 104,43 | 105,43 | 103,93 | 104,88 | 0,23% | 2.293.549,00 |
| 17.05.2024 | 104,90 | 105,01 | 103,89 | 104,64 | 0,47% | 1.865.527,00 |
| 16.05.2024 | 107,00 | 107,29 | 104,12 | 104,15 | -3,27% | 4.522.479,00 |
| 15.05.2024 | 103,00 | 107,94 | 102,54 | 107,67 | 5,11% | 4.187.575,00 |
| 14.05.2024 | 100,00 | 102,44 | 100,00 | 102,44 | 2,19% | 3.942.597,00 |
| 13.05.2024 | 104,23 | 104,40 | 100,07 | 100,24 | -2,80% | 4.680.623,00 |
| 10.05.2024 | 102,87 | 103,28 | 102,05 | 103,13 | 0,89% | 4.234.947,00 |
| 09.05.2024 | 99,65 | 102,32 | 99,60 | 102,22 | 2,56% | 4.481.968,00 |
| 08.05.2024 | 98,64 | 99,98 | 97,58 | 99,67 | 0,13% | 2.240.727,00 |
| 07.05.2024 | 98,22 | 99,81 | 97,17 | 99,54 | 1,31% | 4.436.227,00 |
| 06.05.2024 | 95,85 | 98,33 | 94,65 | 98,25 | 3,41% | 3.207.700,00 |
| 03.05.2024 | 99,59 | 100,17 | 94,92 | 95,01 | -2,18% | 5.831.690,00 |
| 02.05.2024 | 94,79 | 97,20 | 93,94 | 97,13 | 2,11% | 6.489.887,00 |
| 01.05.2024 | 95,80 | 97,57 | 94,03 | 95,12 | 2,20% | 5.697.706,00 |
| 30.04.2024 | 93,88 | 95,21 | 92,98 | 93,07 | -2,32% | 3.459.528,00 |
| 29.04.2024 | 95,60 | 96,11 | 94,29 | 95,28 | -0,27% | 3.229.150,00 |
| 26.04.2024 | 95,82 | 96,86 | 94,72 | 95,54 | 0,71% | 1.965.876,00 |
| 25.04.2024 | 93,74 | 96,22 | 93,61 | 94,87 | -1,96% | 4.944.600,00 |
| 24.04.2024 | 98,42 | 98,55 | 95,98 | 96,77 | -1,22% | 3.629.015,00 |
| 23.04.2024 | 95,00 | 98,19 | 94,37 | 97,97 | 3,70% | 3.023.101,00 |
| 22.04.2024 | 94,09 | 95,22 | 92,75 | 94,47 | 2,00% | 3.054.009,00 |
| 19.04.2024 | 93,71 | 94,24 | 91,92 | 92,62 | -0,78% | 4.472.950,00 |
| 18.04.2024 | 94,96 | 95,88 | 93,12 | 93,35 | -1,35% | 4.586.046,00 |
| 17.04.2024 | 97,20 | 97,39 | 94,05 | 94,63 | -1,72% | 2.329.493,00 |
| 16.04.2024 | 95,82 | 97,09 | 94,10 | 96,29 | 0,47% | 4.909.403,00 |
| 15.04.2024 | 98,81 | 99,22 | 95,11 | 95,84 | -1,49% | 3.349.095,00 |
| 12.04.2024 | 99,09 | 99,83 | 96,89 | 97,29 | -3,15% | 2.829.662,00 |
| 11.04.2024 | 98,99 | 102,76 | 98,96 | 100,45 | 1,45% | 5.777.757,00 |
| 10.04.2024 | 97,14 | 101,23 | 97,02 | 99,01 | -1,26% | 3.808.264,00 |
| 09.04.2024 | 102,00 | 102,60 | 98,98 | 100,27 | -1,36% | 1.922.209,00 |
| 08.04.2024 | 101,00 | 102,12 | 100,77 | 101,65 | 0,71% | 2.064.167,00 |
| 05.04.2024 | 98,93 | 101,47 | 98,46 | 100,93 | 2,81% | 2.663.077,00 |
| 04.04.2024 | 100,20 | 101,29 | 97,80 | 98,17 | -1,39% | 2.081.797,00 |
| 03.04.2024 | 97,94 | 100,29 | 97,94 | 99,55 | 1,69% | 2.126.306,00 |
| 02.04.2024 | 98,87 | 98,87 | 96,61 | 97,90 | -2,10% | 2.259.041,00 |
| 01.04.2024 | 100,24 | 100,97 | 99,57 | 100,00 | -0,58% | 2.315.374,00 |
| 28.03.2024 | 100,60 | 101,47 | 99,74 | 100,58 | 0,07% | 3.235.169,00 |
| 27.03.2024 | 101,94 | 102,44 | 100,09 | 100,51 | -0,53% | 3.254.745,00 |
| 26.03.2024 | 101,53 | 101,91 | 100,85 | 101,05 | 0,20% | 2.326.276,00 |
| 25.03.2024 | 100,76 | 101,77 | 100,76 | 100,85 | 0,09% | 1.937.500,00 |
| 22.03.2024 | 101,66 | 101,66 | 100,26 | 100,76 | -0,87% | 2.588.912,00 |
| 21.03.2024 | 99,32 | 103,48 | 99,32 | 101,64 | 3,08% | 4.758.728,00 |
| 20.03.2024 | 95,91 | 98,70 | 95,48 | 98,60 | 2,97% | 2.831.816,00 |
| 19.03.2024 | 95,14 | 96,56 | 94,66 | 95,76 | 0,64% | 2.025.177,00 |
| 18.03.2024 | 97,33 | 97,50 | 94,88 | 95,15 | -1,60% | 3.896.261,00 |
| 15.03.2024 | 95,90 | 97,65 | 95,90 | 96,70 | -0,14% | 2.904.378,00 |
| 14.03.2024 | 98,60 | 98,75 | 95,93 | 96,84 | -1,14% | 1.944.392,00 |
| 13.03.2024 | 99,00 | 100,39 | 97,72 | 97,96 | -1,23% | 3.883.096,00 |
| 12.03.2024 | 98,00 | 99,41 | 97,53 | 99,18 | 1,84% | 1.781.778,00 |
| 11.03.2024 | 98,27 | 98,52 | 97,02 | 97,39 | -1,28% | 3.403.252,00 |
| 08.03.2024 | 98,42 | 99,67 | 98,00 | 98,65 | 0,68% | 3.107.960,00 |
| 07.03.2024 | 96,89 | 98,51 | 96,89 | 97,98 | 1,01% | 2.598.401,00 |
| 06.03.2024 | 97,51 | 98,41 | 96,59 | 97,00 | 0,40% | 3.419.781,00 |
| 05.03.2024 | 98,00 | 98,24 | 96,30 | 96,61 | -2,04% | 3.222.716,00 |