114,105$
-5,62%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 137,60 | 138,87 | 131,79 | 133,01 | -1,90% | 5.242.657,00 |
| 28.02.2025 | 132,00 | 135,67 | 131,35 | 135,59 | 2,56% | 6.393.504,00 |
| 27.02.2025 | 134,19 | 135,97 | 131,52 | 132,20 | -0,36% | 5.070.431,00 |
| 26.02.2025 | 130,09 | 134,66 | 130,01 | 132,68 | 2,38% | 5.716.094,00 |
| 25.02.2025 | 131,15 | 131,70 | 127,16 | 129,59 | -1,22% | 8.523.082,00 |
| 24.02.2025 | 133,35 | 134,16 | 128,07 | 131,19 | -0,78% | 6.229.258,00 |
| 21.02.2025 | 135,86 | 136,86 | 130,85 | 132,22 | -1,73% | 4.231.783,00 |
| 20.02.2025 | 138,00 | 138,62 | 132,59 | 134,55 | -2,83% | 7.028.754,00 |
| 19.02.2025 | 140,60 | 140,60 | 137,94 | 138,47 | -1,51% | 3.765.522,00 |
| 18.02.2025 | 141,57 | 142,69 | 140,06 | 140,60 | 0,02% | 4.128.511,00 |
| 17.02.2025 | 140,40 | 140,76 | 140,38 | 140,58 | 0,01% | - |
| 14.02.2025 | 139,61 | 141,79 | 138,54 | 140,56 | 0,90% | 2.196.847,00 |
| 13.02.2025 | 140,77 | 141,45 | 137,84 | 139,30 | -0,17% | 3.615.200,00 |
| 12.02.2025 | 140,73 | 141,02 | 138,40 | 139,54 | -2,05% | 7.075.460,00 |
| 11.02.2025 | 146,12 | 146,87 | 141,88 | 142,46 | -3,70% | 6.282.588,00 |
| 10.02.2025 | 150,15 | 151,40 | 146,56 | 147,93 | -0,46% | 4.151.049,00 |
| 07.02.2025 | 152,23 | 152,59 | 148,39 | 148,61 | -1,97% | 3.983.272,00 |
| 06.02.2025 | 154,50 | 155,61 | 149,21 | 151,59 | -1,44% | 6.030.978,00 |
| 05.02.2025 | 146,92 | 154,40 | 146,92 | 153,81 | 3,02% | 6.666.925,00 |
| 04.02.2025 | 161,79 | 162,39 | 149,00 | 149,30 | -8,53% | 9.268.586,00 |
| 03.02.2025 | 162,01 | 164,44 | 159,39 | 163,22 | -2,30% | 4.527.492,00 |
| 31.01.2025 | 167,73 | 170,40 | 166,68 | 167,07 | 0,12% | 3.401.135,00 |
| 30.01.2025 | 168,50 | 168,99 | 165,41 | 166,87 | 0,34% | 2.428.476,00 |
| 29.01.2025 | 166,88 | 170,16 | 165,98 | 166,30 | -0,45% | 4.096.948,00 |
| 28.01.2025 | 161,38 | 167,50 | 160,21 | 167,05 | 3,63% | 3.923.340,00 |
| 27.01.2025 | 161,14 | 161,34 | 157,70 | 161,20 | -2,62% | 4.431.967,00 |
| 24.01.2025 | 164,89 | 165,83 | 164,58 | 165,53 | 0,11% | 2.836.986,00 |
| 23.01.2025 | 161,16 | 165,43 | 160,85 | 165,34 | 2,37% | 2.980.717,00 |
| 22.01.2025 | 161,63 | 162,18 | 158,88 | 161,51 | 0,50% | 3.794.553,00 |
| 21.01.2025 | 158,70 | 161,10 | 157,68 | 160,71 | 1,99% | 4.618.941,00 |
| 17.01.2025 | 155,63 | 158,25 | 153,88 | 157,57 | 2,83% | 3.879.126,00 |
| 16.01.2025 | 151,30 | 154,01 | 150,81 | 153,24 | 1,82% | 3.446.668,00 |
| 15.01.2025 | 151,49 | 151,65 | 148,68 | 150,50 | 4,77% | 5.081.882,00 |
| 14.01.2025 | 143,07 | 144,77 | 142,00 | 143,65 | 1,70% | 3.942.682,00 |
| 13.01.2025 | 139,11 | 141,83 | 138,88 | 141,25 | 0,23% | 3.495.279,00 |
| 10.01.2025 | 145,73 | 147,00 | 140,23 | 140,93 | -4,93% | 3.968.658,00 |
| 08.01.2025 | 146,39 | 148,39 | 145,69 | 148,24 | 1,10% | 3.820.439,00 |
| 07.01.2025 | 151,60 | 151,60 | 143,91 | 146,62 | -2,73% | 3.786.941,00 |
| 06.01.2025 | 153,71 | 154,73 | 150,65 | 150,74 | -0,85% | 3.392.975,00 |
| 03.01.2025 | 150,58 | 152,19 | 149,93 | 152,03 | 1,90% | 1.687.680,00 |
| 02.01.2025 | 148,92 | 150,39 | 147,04 | 149,19 | 0,87% | 1.665.828,00 |
| 31.12.2024 | 149,31 | 150,06 | 147,62 | 147,91 | -0,32% | 1.714.175,00 |
| 30.12.2024 | 147,09 | 149,73 | 146,04 | 148,39 | -0,98% | 1.677.208,00 |
| 27.12.2024 | 150,62 | 151,77 | 148,81 | 149,86 | -1,74% | 1.571.924,00 |
| 26.12.2024 | 151,50 | 152,88 | 150,61 | 152,52 | -0,04% | 1.301.157,00 |
| 24.12.2024 | 149,88 | 152,58 | 148,64 | 152,58 | 2,44% | 1.232.909,00 |
| 23.12.2024 | 147,00 | 149,61 | 145,40 | 148,94 | 0,92% | 2.740.581,00 |
| 20.12.2024 | 142,01 | 149,42 | 141,26 | 147,58 | 2,82% | 8.311.228,00 |
| 19.12.2024 | 146,27 | 147,71 | 143,04 | 143,53 | 0,40% | 5.375.898,00 |
| 18.12.2024 | 152,16 | 152,25 | 142,83 | 142,96 | -5,47% | 3.762.660,00 |
| 17.12.2024 | 154,82 | 154,82 | 149,69 | 151,23 | -3,13% | 3.666.024,00 |
| 16.12.2024 | 155,52 | 156,55 | 154,14 | 156,12 | 1,15% | 2.311.196,00 |
| 13.12.2024 | 157,33 | 157,99 | 154,26 | 154,34 | -0,91% | 2.612.607,00 |
| 12.12.2024 | 157,87 | 157,87 | 155,59 | 155,75 | -1,04% | 2.434.038,00 |
| 11.12.2024 | 153,44 | 158,10 | 153,39 | 157,39 | 3,68% | 4.191.940,00 |
| 10.12.2024 | 151,48 | 153,56 | 151,06 | 151,81 | -0,35% | 4.270.150,00 |
| 09.12.2024 | 158,40 | 159,19 | 151,71 | 152,35 | -3,58% | 6.143.178,00 |
| 06.12.2024 | 157,48 | 158,90 | 156,91 | 158,01 | 0,62% | 4.057.762,00 |
| 05.12.2024 | 157,55 | 159,38 | 156,83 | 157,04 | -0,36% | 3.681.577,00 |
| 04.12.2024 | 158,11 | 158,85 | 155,84 | 157,60 | -0,19% | 3.971.605,00 |
| 03.12.2024 | 160,13 | 160,94 | 157,20 | 157,90 | -1,10% | 2.801.103,00 |
| 02.12.2024 | 163,08 | 163,66 | 159,50 | 159,65 | -1,98% | 3.866.286,00 |
| 29.11.2024 | 161,85 | 163,68 | 161,66 | 162,87 | 1,77% | 2.665.416,00 |
| 27.11.2024 | 161,56 | 162,73 | 159,91 | 160,03 | -0,77% | 4.273.295,00 |
| 26.11.2024 | 159,00 | 161,53 | 158,28 | 161,27 | 1,47% | 3.211.491,00 |
| 25.11.2024 | 159,62 | 161,11 | 158,01 | 158,94 | 0,20% | 3.856.430,00 |
| 22.11.2024 | 157,68 | 159,58 | 157,00 | 158,63 | 0,61% | 3.164.165,00 |
| 21.11.2024 | 153,75 | 158,46 | 152,34 | 157,67 | 3,61% | 4.018.568,00 |
| 20.11.2024 | 153,57 | 154,58 | 150,66 | 152,18 | -0,39% | 3.723.395,00 |
| 19.11.2024 | 152,00 | 153,05 | 150,95 | 152,78 | 0,22% | 2.457.045,00 |
| 18.11.2024 | 150,64 | 152,64 | 149,33 | 152,45 | 1,62% | 3.196.475,00 |
| 15.11.2024 | 149,83 | 151,47 | 148,09 | 150,02 | -0,33% | 2.929.182,00 |
| 14.11.2024 | 152,62 | 153,14 | 150,11 | 150,52 | -1,06% | 2.700.612,00 |
| 13.11.2024 | 152,65 | 153,89 | 151,08 | 152,13 | -0,67% | 2.142.309,00 |
| 12.11.2024 | 155,04 | 155,79 | 152,32 | 153,16 | -1,76% | 2.167.654,00 |
| 11.11.2024 | 154,00 | 156,54 | 153,80 | 155,90 | 2,43% | 3.901.090,00 |
| 08.11.2024 | 150,21 | 152,62 | 150,21 | 152,20 | 0,99% | 3.253.622,00 |
| 07.11.2024 | 151,56 | 152,25 | 149,02 | 150,71 | -1,02% | 3.261.213,00 |