152,266$
1,38%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.137.645,00 |
| 23.07.2025 | 145,66 | 148,44 | 144,91 | 148,26 | 2,27% | 2.490.700,00 |
| 22.07.2025 | 144,38 | 145,22 | 142,25 | 144,97 | 0,48% | 2.042.368,00 |
| 21.07.2025 | 146,62 | 146,66 | 144,14 | 144,28 | -1,16% | 3.401.242,00 |
| 18.07.2025 | 147,72 | 148,29 | 145,39 | 145,98 | -1,10% | 3.123.430,00 |
| 17.07.2025 | 142,93 | 148,02 | 142,63 | 147,60 | 3,18% | 5.075.888,00 |
| 16.07.2025 | 139,21 | 143,23 | 137,69 | 143,05 | 4,26% | 4.864.577,00 |
| 15.07.2025 | 139,82 | 140,27 | 136,74 | 137,21 | -1,59% | 2.678.559,00 |
| 14.07.2025 | 139,63 | 140,82 | 139,10 | 139,43 | -1,15% | 3.295.955,00 |
| 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% | 3.764.649,00 |
| 09.07.2025 | 138,66 | 140,25 | 138,31 | 139,22 | 0,93% | 2.995.566,00 |
| 08.07.2025 | 136,27 | 139,19 | 135,91 | 137,94 | 1,77% | 4.456.859,00 |
| 07.07.2025 | 138,19 | 139,69 | 134,95 | 135,54 | -2,21% | 4.556.867,00 |
| 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% | 2.199.162,00 |
| 01.07.2025 | 132,30 | 133,41 | 130,86 | 132,45 | -0,44% | 2.796.896,00 |
| 30.06.2025 | 136,03 | 136,14 | 132,20 | 133,03 | -0,94% | 4.035.994,00 |
| 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% | 3.872.724,00 |
| 24.06.2025 | 123,30 | 128,13 | 123,30 | 127,77 | 4,61% | 3.624.682,00 |
| 23.06.2025 | 122,55 | 122,86 | 117,85 | 122,14 | -0,38% | 2.697.027,00 |
| 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% | 3.065.635,00 |
| 16.06.2025 | 122,22 | 125,26 | 121,64 | 123,40 | 1,71% | 2.508.581,00 |
| 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% | 2.990.959,00 |
| 11.06.2025 | 125,23 | 127,37 | 125,00 | 126,00 | 1,60% | 4.846.447,00 |
| 10.06.2025 | 123,52 | 124,87 | 122,44 | 124,02 | 0,62% | 2.942.038,00 |
| 09.06.2025 | 124,78 | 124,95 | 122,60 | 123,25 | -0,12% | 2.460.083,00 |
| 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% | 2.600.928,00 |
| 04.06.2025 | 121,59 | 122,26 | 120,49 | 120,51 | 0,02% | 2.732.451,00 |
| 03.06.2025 | 120,50 | 121,23 | 119,45 | 120,48 | -1,14% | 5.728.098,00 |
| 02.06.2025 | 120,46 | 122,00 | 118,86 | 121,87 | 0,34% | 3.591.189,00 |
| 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% | 3.505.151,00 |
| 28.05.2025 | 121,36 | 122,00 | 120,21 | 121,04 | 0,10% | 2.937.045,00 |
| 27.05.2025 | 119,60 | 121,00 | 117,43 | 120,92 | 3,19% | 4.241.335,00 |
| 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% | 3.564.320,00 |
| 21.05.2025 | 122,72 | 122,89 | 117,65 | 117,76 | -5,14% | 4.098.036,00 |
| 20.05.2025 | 124,25 | 125,40 | 123,25 | 124,14 | -1,08% | 3.087.694,00 |
| 19.05.2025 | 122,56 | 125,95 | 122,18 | 125,49 | -0,33% | 2.537.045,00 |
| 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% | 4.336.598,00 |
| 14.05.2025 | 128,40 | 129,82 | 127,51 | 129,03 | 1,68% | 5.514.440,00 |
| 13.05.2025 | 125,27 | 128,68 | 124,45 | 126,90 | 1,34% | 4.779.035,00 |
| 12.05.2025 | 126,72 | 128,72 | 124,10 | 125,22 | 6,05% | 6.749.607,00 |
| 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% | 7.985.075,00 |
| 07.05.2025 | 114,63 | 116,91 | 113,52 | 116,21 | 2,25% | 5.239.461,00 |
| 06.05.2025 | 112,51 | 115,10 | 112,02 | 113,65 | -0,99% | 3.547.709,00 |
| 05.05.2025 | 115,51 | 117,61 | 114,70 | 114,79 | -1,83% | 3.639.186,00 |
| 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% | 5.459.829,00 |
| 30.04.2025 | 110,26 | 114,80 | 109,05 | 114,27 | -0,07% | 4.662.122,00 |
| 29.04.2025 | 113,29 | 115,16 | 112,70 | 114,35 | 0,37% | 3.815.692,00 |
| 28.04.2025 | 114,21 | 116,50 | 112,11 | 113,93 | 0,26% | 4.164.378,00 |
| 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% | 5.974.635,00 |
| 23.04.2025 | 108,97 | 111,66 | 106,16 | 106,81 | 4,43% | 7.390.446,00 |
| 22.04.2025 | 99,50 | 103,48 | 99,50 | 102,28 | 4,42% | 5.863.994,00 |
| 21.04.2025 | 101,65 | 102,03 | 96,68 | 97,95 | -5,24% | 4.405.627,00 |
| 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% | 5.310.930,00 |
| 15.04.2025 | 103,93 | 105,96 | 103,64 | 104,23 | 1,07% | 4.531.730,00 |
| 14.04.2025 | 104,50 | 105,08 | 101,53 | 103,13 | 1,67% | 7.461.182,00 |
| 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% | 11.494.510,00 |
| 09.04.2025 | 92,81 | 112,78 | 91,50 | 110,46 | 16,88% | 13.237.521,00 |
| 08.04.2025 | 103,97 | 105,01 | 92,50 | 94,51 | -3,11% | 11.700.081,00 |
| 07.04.2025 | 88,11 | 101,56 | 86,15 | 97,54 | 5,12% | 15.123.608,00 |
| 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% | 13.841.796,00 |
| 02.04.2025 | 114,97 | 121,65 | 114,97 | 120,90 | 2,60% | 4.058.616,00 |
| 01.04.2025 | 116,09 | 118,20 | 114,62 | 117,84 | 1,93% | 4.495.638,00 |
| 31.03.2025 | 112,69 | 116,56 | 111,33 | 115,61 | 0,65% | 6.067.939,00 |
| 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% | 4.323.617,00 |
| 26.03.2025 | 122,21 | 123,34 | 118,37 | 119,44 | -2,24% | 3.166.197,00 |
| 25.03.2025 | 122,26 | 123,48 | 120,23 | 122,18 | 0,17% | 3.955.487,00 |
| 24.03.2025 | 119,70 | 122,51 | 118,93 | 121,97 | 4,70% | 5.276.495,00 |
| 21.03.2025 | 115,00 | 117,15 | 113,82 | 116,50 | -0,18% | 6.084.237,00 |
| 20.03.2025 | 115,12 | 117,88 | 115,03 | 116,71 | 0,15% | 3.462.177,00 |
| 19.03.2025 | 114,03 | 118,28 | 113,37 | 116,54 | 2,21% | 5.526.204,00 |
| 18.03.2025 | 115,42 | 116,19 | 112,78 | 114,02 | -1,43% | 3.305.290,00 |
| 17.03.2025 | 111,23 | 117,06 | 111,23 | 115,68 | 2,09% | 5.191.812,00 |
| 14.03.2025 | 112,17 | 113,85 | 110,14 | 113,31 | 4,25% | 6.824.666,00 |
| 13.03.2025 | 114,60 | 115,07 | 107,58 | 108,69 | -4,97% | 7.530.889,00 |
| 12.03.2025 | 115,96 | 117,39 | 112,79 | 114,37 | 2,02% | 7.681.909,00 |
| 11.03.2025 | 108,28 | 113,15 | 107,92 | 112,11 | 3,64% | 8.743.145,00 |
| 10.03.2025 | 111,67 | 111,78 | 105,29 | 108,17 | -6,16% | 11.977.359,00 |
| 07.03.2025 | 116,27 | 116,68 | 108,91 | 115,27 | -0,74% | 8.871.011,00 |
| 06.03.2025 | 119,37 | 121,60 | 115,12 | 116,13 | -5,61% | 9.436.102,00 |
| 05.03.2025 | 120,78 | 123,53 | 118,12 | 123,03 | 1,86% | 13.089.334,00 |
| 04.03.2025 | 127,55 | 127,97 | 119,47 | 120,78 | -9,19% | 17.007.529,00 |