114,964$
-1,68%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 115,56 | 117,58 | 114,94 | 114,94 | -1,70% | - |
| 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 |
| 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 |