147,578$
2,82%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 147,48 | 153,51 | 147,06 | 152,27 | 9,55% | 7.213.843,00 |
| 05.11.2024 | 137,17 | 139,66 | 137,07 | 138,99 | 1,59% | 3.421.883,00 |
| 04.11.2024 | 137,52 | 138,47 | 135,83 | 136,81 | -0,56% | 2.012.502,00 |
| 01.11.2024 | 138,50 | 140,86 | 137,38 | 137,58 | -0,48% | 2.672.861,00 |
| 31.10.2024 | 139,09 | 140,35 | 137,40 | 138,24 | -1,38% | 2.620.323,00 |
| 30.10.2024 | 140,05 | 141,82 | 139,93 | 140,18 | 0,61% | 2.023.653,00 |
| 29.10.2024 | 140,00 | 140,49 | 138,74 | 139,33 | -1,01% | 2.234.729,00 |
| 28.10.2024 | 141,34 | 142,14 | 139,88 | 140,75 | 0,62% | 2.716.386,00 |
| 25.10.2024 | 144,60 | 144,67 | 138,90 | 139,88 | -2,37% | 2.866.224,00 |
| 24.10.2024 | 143,04 | 147,15 | 141,31 | 143,28 | 3,41% | 4.353.815,00 |
| 23.10.2024 | 140,03 | 141,31 | 137,94 | 138,55 | -1,16% | 4.774.705,00 |
| 22.10.2024 | 139,69 | 140,98 | 138,96 | 140,17 | -0,28% | 2.200.225,00 |
| 21.10.2024 | 139,80 | 141,68 | 139,74 | 140,57 | 0,54% | 2.853.688,00 |
| 18.10.2024 | 137,87 | 140,15 | 137,35 | 139,81 | 1,43% | 2.954.453,00 |
| 17.10.2024 | 137,00 | 139,82 | 136,36 | 137,84 | 1,60% | 3.135.704,00 |
| 16.10.2024 | 136,29 | 137,88 | 135,20 | 135,67 | -0,08% | 2.433.170,00 |
| 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% | 1.941.063,00 |
| 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% | 3.215.732,00 |
| 09.10.2024 | 131,79 | 135,10 | 131,55 | 134,95 | 2,74% | 2.863.896,00 |
| 08.10.2024 | 131,70 | 132,45 | 130,74 | 131,35 | 0,02% | 2.069.536,00 |
| 07.10.2024 | 132,91 | 133,70 | 130,23 | 131,33 | -1,46% | 2.291.677,00 |
| 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% | 2.147.440,00 |
| 02.10.2024 | 130,00 | 132,86 | 130,00 | 132,22 | 1,81% | 2.118.734,00 |
| 01.10.2024 | 130,58 | 131,52 | 128,70 | 129,87 | -0,54% | 2.577.682,00 |
| 30.09.2024 | 131,36 | 131,84 | 128,37 | 130,58 | -1,18% | 3.315.293,00 |
| 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% | 1.903.638,00 |
| 25.09.2024 | 132,48 | 132,94 | 131,50 | 131,67 | -0,54% | 1.415.084,00 |
| 24.09.2024 | 132,65 | 133,13 | 131,12 | 132,39 | -0,16% | 1.987.136,00 |
| 23.09.2024 | 134,00 | 134,85 | 131,45 | 132,60 | -0,47% | 1.942.470,00 |
| 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% | 3.448.820,00 |
| 18.09.2024 | 128,47 | 130,93 | 125,87 | 129,25 | 1,00% | 3.673.025,00 |
| 17.09.2024 | 127,55 | 128,73 | 126,49 | 127,97 | 1,13% | 2.376.642,00 |
| 16.09.2024 | 124,00 | 126,79 | 123,43 | 126,54 | 3,05% | 3.297.054,00 |
| 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% | 4.591.983,00 |
| 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 |