142,320$
-2,56%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 146,88 | 146,88 | 142,20 | 142,28 | -2,59% | 2.943.647,00 |
14.08.2025 | 146,29 | 146,86 | 144,97 | 146,06 | -0,95% | 2.642.089,00 |
13.08.2025 | 148,28 | 149,30 | 144,31 | 147,46 | 0,15% | 3.756.453,00 |
12.08.2025 | 143,62 | 148,10 | 142,14 | 147,24 | 4,01% | 2.998.883,00 |
11.08.2025 | 142,80 | 143,54 | 141,38 | 141,57 | -0,77% | 1.818.551,00 |
08.08.2025 | 142,76 | 143,88 | 141,61 | 142,67 | 0,34% | 2.163.505,00 |
07.08.2025 | 146,65 | 147,21 | 140,46 | 142,19 | -1,64% | 2.853.251,00 |
06.08.2025 | 143,74 | 145,30 | 142,47 | 144,56 | 1,33% | 2.825.994,00 |
05.08.2025 | 145,58 | 146,58 | 141,46 | 142,66 | -1,70% | 3.349.840,00 |
04.08.2025 | 143,64 | 145,50 | 142,14 | 145,13 | 1,81% | 3.966.535,00 |
01.08.2025 | 143,05 | 143,05 | 138,73 | 142,55 | -2,75% | 5.750.594,00 |
31.07.2025 | 151,41 | 151,60 | 144,77 | 146,58 | -2,56% | 5.058.978,00 |
30.07.2025 | 151,97 | 153,50 | 148,68 | 150,43 | -0,38% | 3.175.976,00 |
29.07.2025 | 153,22 | 153,87 | 149,36 | 151,00 | -0,76% | 3.048.481,00 |
28.07.2025 | 152,74 | 152,97 | 151,64 | 152,15 | -0,01% | 2.438.118,00 |
25.07.2025 | 150,56 | 152,93 | 149,67 | 152,16 | 1,31% | 2.894.339,00 |
24.07.2025 | 150,27 | 153,20 | 149,64 | 150,19 | 1,30% | 4.091.931,00 |
23.07.2025 | 145,66 | 148,44 | 144,91 | 148,26 | 2,27% | 2.423.466,00 |
22.07.2025 | 144,38 | 145,22 | 142,25 | 144,97 | 0,48% | 2.025.685,00 |
21.07.2025 | 146,49 | 146,66 | 144,14 | 144,28 | -1,16% | 3.342.879,00 |
18.07.2025 | 147,72 | 148,29 | 145,39 | 145,98 | -1,10% | 3.123.430,00 |
17.07.2025 | 142,67 | 148,02 | 142,63 | 147,60 | 3,18% | 5.057.200,00 |
16.07.2025 | 139,21 | 143,23 | 137,69 | 143,05 | 4,26% | 4.840.358,00 |
15.07.2025 | 139,82 | 140,27 | 136,74 | 137,21 | -1,59% | 2.634.165,00 |
14.07.2025 | 139,63 | 140,82 | 139,10 | 139,43 | -1,15% | 3.210.380,00 |
11.07.2025 | 141,29 | 142,22 | 140,46 | 141,05 | -1,40% | 3.204.876,00 |
10.07.2025 | 139,53 | 143,77 | 139,12 | 143,05 | 2,75% | 3.762.408,00 |
09.07.2025 | 138,66 | 140,25 | 138,31 | 139,22 | 0,93% | 2.968.189,00 |
08.07.2025 | 136,27 | 139,19 | 135,91 | 137,94 | 1,77% | 4.416.256,00 |
07.07.2025 | 138,19 | 139,69 | 134,95 | 135,54 | -2,21% | 4.528.774,00 |
03.07.2025 | 136,76 | 139,25 | 136,00 | 138,60 | 3,03% | 2.650.555,00 |
02.07.2025 | 131,99 | 134,96 | 131,18 | 134,53 | 1,57% | 2.155.626,00 |
01.07.2025 | 132,30 | 133,41 | 130,86 | 132,45 | -0,44% | 2.757.356,00 |
30.06.2025 | 136,03 | 136,14 | 132,20 | 133,03 | -0,94% | 4.022.744,00 |
27.06.2025 | 132,38 | 135,42 | 131,94 | 134,29 | 1,78% | 5.399.495,00 |
26.06.2025 | 129,30 | 132,34 | 129,25 | 131,94 | 2,41% | 3.904.638,00 |
25.06.2025 | 128,67 | 129,23 | 127,04 | 128,84 | 0,84% | 3.871.633,00 |
24.06.2025 | 123,30 | 128,13 | 123,30 | 127,77 | 4,61% | 3.542.164,00 |
23.06.2025 | 122,55 | 122,86 | 117,85 | 122,14 | -0,38% | 2.668.867,00 |
20.06.2025 | 123,81 | 125,16 | 122,48 | 122,60 | 0,15% | 4.081.309,00 |
18.06.2025 | 120,82 | 123,86 | 120,39 | 122,42 | 1,12% | 2.412.540,00 |
17.06.2025 | 122,45 | 122,83 | 119,84 | 121,06 | -1,90% | 2.995.066,00 |
16.06.2025 | 122,22 | 125,26 | 121,64 | 123,40 | 1,71% | 2.502.707,00 |
13.06.2025 | 123,00 | 123,77 | 121,12 | 121,33 | -3,12% | 4.210.463,00 |
12.06.2025 | 124,84 | 125,92 | 124,43 | 125,24 | -0,60% | 2.962.331,00 |
11.06.2025 | 125,23 | 127,37 | 125,00 | 126,00 | 1,60% | 4.820.778,00 |
10.06.2025 | 123,52 | 124,87 | 122,44 | 124,02 | 0,62% | 2.778.876,00 |
09.06.2025 | 124,78 | 124,95 | 122,60 | 123,25 | -0,12% | 2.419.189,00 |
06.06.2025 | 122,98 | 124,78 | 122,00 | 123,40 | 2,29% | 2.324.948,00 |
05.06.2025 | 121,02 | 121,43 | 119,19 | 120,64 | 0,11% | 2.582.660,00 |
04.06.2025 | 121,59 | 122,26 | 120,49 | 120,51 | 0,02% | 2.718.881,00 |
03.06.2025 | 120,50 | 121,23 | 119,45 | 120,48 | -1,14% | 5.686.613,00 |
02.06.2025 | 120,46 | 122,00 | 118,86 | 121,87 | 0,34% | 3.552.639,00 |
30.05.2025 | 121,68 | 121,98 | 119,11 | 121,46 | -0,71% | 6.807.859,00 |
29.05.2025 | 122,72 | 122,72 | 120,98 | 122,33 | 1,07% | 3.474.989,00 |
28.05.2025 | 121,36 | 122,00 | 120,21 | 121,04 | 0,10% | 2.910.510,00 |
27.05.2025 | 119,60 | 121,00 | 117,43 | 120,92 | 3,19% | 3.463.774,00 |
23.05.2025 | 115,06 | 118,19 | 115,00 | 117,18 | -0,86% | 3.021.154,00 |
22.05.2025 | 117,43 | 118,96 | 116,50 | 118,20 | 0,37% | 3.556.730,00 |
21.05.2025 | 122,72 | 122,89 | 117,65 | 117,76 | -5,14% | 4.042.576,00 |
20.05.2025 | 124,25 | 125,40 | 123,25 | 124,14 | -1,08% | 3.064.709,00 |
19.05.2025 | 122,56 | 125,95 | 122,18 | 125,49 | -0,33% | 2.532.524,00 |
16.05.2025 | 125,89 | 126,66 | 124,61 | 125,90 | 0,21% | 2.481.505,00 |
15.05.2025 | 127,99 | 128,03 | 124,55 | 125,64 | -2,63% | 4.320.938,00 |
14.05.2025 | 128,40 | 129,82 | 127,51 | 129,03 | 1,68% | 5.500.918,00 |
13.05.2025 | 125,66 | 128,68 | 124,45 | 126,90 | 1,34% | 4.753.530,00 |
12.05.2025 | 126,72 | 128,72 | 124,10 | 125,22 | 6,05% | 6.733.779,00 |
09.05.2025 | 119,46 | 120,72 | 117,54 | 118,08 | -0,55% | 4.073.637,00 |
08.05.2025 | 118,42 | 121,12 | 116,87 | 118,73 | 2,17% | 7.962.172,00 |
07.05.2025 | 113,79 | 116,91 | 113,52 | 116,21 | 2,25% | 5.207.558,00 |
06.05.2025 | 112,51 | 115,10 | 112,02 | 113,65 | -0,99% | 3.513.679,00 |
05.05.2025 | 115,41 | 117,61 | 114,70 | 114,79 | -1,83% | 3.496.224,00 |
02.05.2025 | 116,50 | 118,41 | 115,94 | 116,93 | 2,13% | 3.798.156,00 |
01.05.2025 | 115,56 | 118,10 | 113,46 | 114,49 | 0,19% | 5.433.201,00 |
30.04.2025 | 110,37 | 114,80 | 109,05 | 114,27 | -0,07% | 4.652.901,00 |
29.04.2025 | 113,29 | 115,16 | 112,70 | 114,35 | 0,37% | 3.814.232,00 |
28.04.2025 | 114,21 | 116,50 | 112,11 | 113,93 | 0,26% | 4.161.918,00 |
25.04.2025 | 112,51 | 114,51 | 112,13 | 113,63 | 0,34% | 3.555.061,00 |
24.04.2025 | 107,34 | 113,96 | 106,07 | 113,25 | 6,03% | 5.959.562,00 |
23.04.2025 | 108,97 | 111,66 | 106,16 | 106,81 | 4,43% | 7.373.560,00 |
22.04.2025 | 99,50 | 103,48 | 99,50 | 102,28 | 4,42% | 5.761.195,00 |
21.04.2025 | 101,65 | 102,03 | 96,68 | 97,95 | -5,24% | 4.402.943,00 |
17.04.2025 | 103,39 | 104,94 | 102,42 | 103,37 | 1,29% | 3.725.785,00 |
16.04.2025 | 102,86 | 104,37 | 100,56 | 102,05 | -2,09% | 5.276.496,00 |
15.04.2025 | 103,93 | 105,96 | 103,64 | 104,23 | 1,07% | 4.525.941,00 |
14.04.2025 | 104,50 | 105,08 | 101,53 | 103,13 | 1,67% | 7.446.367,00 |
11.04.2025 | 100,04 | 101,71 | 96,45 | 101,44 | -0,42% | 8.299.573,00 |
10.04.2025 | 106,57 | 106,82 | 97,94 | 101,87 | -7,78% | 11.493.065,00 |
09.04.2025 | 92,81 | 112,78 | 91,50 | 110,46 | 16,88% | 12.811.865,00 |
08.04.2025 | 104,31 | 105,01 | 92,50 | 94,51 | -3,11% | 11.691.134,00 |
07.04.2025 | 88,11 | 101,56 | 86,15 | 97,54 | 5,12% | 15.070.520,00 |
04.04.2025 | 96,75 | 97,10 | 88,76 | 92,79 | -9,52% | 19.028.012,00 |
03.04.2025 | 111,12 | 111,75 | 101,84 | 102,55 | -15,18% | 13.831.381,00 |
02.04.2025 | 115,11 | 121,65 | 114,97 | 120,90 | 2,60% | 3.996.865,00 |
01.04.2025 | 116,09 | 118,20 | 114,62 | 117,84 | 1,93% | 4.474.137,00 |
31.03.2025 | 112,69 | 116,56 | 111,33 | 115,61 | 0,65% | 6.062.640,00 |
28.03.2025 | 117,06 | 118,42 | 113,94 | 114,86 | -2,28% | 6.223.773,00 |
27.03.2025 | 118,78 | 118,78 | 115,48 | 117,54 | -1,59% | 4.227.893,00 |
26.03.2025 | 122,34 | 123,34 | 118,37 | 119,44 | -2,24% | 3.103.269,00 |
25.03.2025 | 122,50 | 123,48 | 120,23 | 122,18 | 0,17% | 3.940.923,00 |