104,900€
-2,40%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 106,38 | 106,90 | 104,68 | 105,08 | -2,23% | 1.766,00 |
| 08.05.2025 | 102,64 | 107,48 | 102,64 | 107,48 | 4,70% | 1.043,00 |
| 07.05.2025 | 101,12 | 102,66 | 99,86 | 102,66 | 2,19% | 394,00 |
| 06.05.2025 | 101,50 | 101,90 | 99,17 | 100,46 | -1,68% | 2.807,00 |
| 05.05.2025 | 103,08 | 103,68 | 101,34 | 102,18 | -1,50% | 371,00 |
| 02.05.2025 | 101,76 | 104,00 | 100,18 | 103,74 | 2,73% | 1.147,00 |
| 30.04.2025 | 100,98 | 100,98 | 96,91 | 100,98 | 0,18% | 588,00 |
| 29.04.2025 | 100,90 | 101,06 | 99,36 | 100,80 | 1,26% | 318,00 |
| 28.04.2025 | 100,06 | 102,54 | 98,21 | 99,55 | -0,67% | 252,00 |
| 25.04.2025 | 100,60 | 101,08 | 98,71 | 100,22 | 0,60% | 1.518,00 |
| 24.04.2025 | 93,29 | 100,00 | 93,20 | 99,62 | 5,10% | 972,00 |
| 23.04.2025 | 93,67 | 97,60 | 93,26 | 94,79 | 5,32% | 1.976,00 |
| 22.04.2025 | 85,95 | 90,00 | 84,75 | 90,00 | -1,54% | 1.650,00 |
| 17.04.2025 | 91,14 | 92,28 | 89,65 | 91,41 | 3,73% | 1.069,00 |
| 16.04.2025 | 91,66 | 92,10 | 88,12 | 88,12 | -4,87% | 1.321,00 |
| 15.04.2025 | 92,01 | 94,31 | 91,56 | 92,63 | 1,17% | 1.910,00 |
| 14.04.2025 | 90,11 | 94,10 | 88,15 | 91,56 | 2,27% | 2.192,00 |
| 11.04.2025 | 91,94 | 92,15 | 85,47 | 89,53 | -1,77% | 1.270,00 |
| 10.04.2025 | 101,34 | 102,50 | 87,77 | 91,14 | -10,12% | 2.543,00 |
| 09.04.2025 | 82,14 | 102,34 | 81,26 | 101,40 | 18,07% | 5.439,00 |
| 08.04.2025 | 92,72 | 95,18 | 85,00 | 85,88 | -3,02% | 3.975,00 |
| 07.04.2025 | 81,01 | 90,79 | 78,00 | 88,55 | 5,08% | 6.798,00 |
| 04.04.2025 | 92,45 | 92,98 | 82,21 | 84,27 | -9,45% | 5.680,00 |
| 03.04.2025 | 102,00 | 105,00 | 92,12 | 93,06 | -15,97% | 2.377,00 |
| 02.04.2025 | 108,46 | 111,16 | 106,88 | 110,74 | 1,52% | 591,00 |
| 01.04.2025 | 107,36 | 109,10 | 106,00 | 109,08 | 3,35% | 237,00 |
| 31.03.2025 | 105,36 | 105,92 | 102,22 | 105,54 | -0,25% | 1.004,00 |
| 28.03.2025 | 108,98 | 109,46 | 105,64 | 105,80 | -2,94% | 405,00 |
| 27.03.2025 | 110,94 | 111,40 | 107,32 | 109,00 | -1,20% | 595,00 |
| 26.03.2025 | 113,30 | 113,56 | 110,32 | 110,32 | -2,13% | 1.094,00 |
| 25.03.2025 | 113,94 | 115,00 | 111,50 | 112,72 | -1,04% | 2.941,00 |
| 24.03.2025 | 108,46 | 114,70 | 108,28 | 113,90 | 5,23% | 2.683,00 |
| 21.03.2025 | 107,84 | 108,24 | 105,34 | 108,24 | 0,39% | 652,00 |
| 20.03.2025 | 108,02 | 109,72 | 106,92 | 107,82 | 0,34% | 1.744,00 |
| 19.03.2025 | 104,12 | 108,54 | 104,12 | 107,46 | 3,53% | 1.737,00 |
| 18.03.2025 | 105,44 | 107,40 | 103,34 | 103,80 | -2,24% | 2.636,00 |
| 17.03.2025 | 103,94 | 107,24 | 103,00 | 106,18 | 2,08% | 2.096,00 |
| 14.03.2025 | 101,92 | 104,70 | 100,68 | 104,02 | 2,75% | 1.428,00 |
| 13.03.2025 | 106,20 | 107,10 | 99,11 | 101,24 | -3,97% | 1.728,00 |
| 12.03.2025 | 103,30 | 107,72 | 102,86 | 105,42 | 2,35% | 3.330,00 |
| 11.03.2025 | 100,02 | 103,56 | 98,20 | 103,00 | 2,81% | 4.762,00 |
| 10.03.2025 | 104,70 | 105,82 | 97,57 | 100,18 | -5,83% | 6.188,00 |
| 07.03.2025 | 106,96 | 107,76 | 100,54 | 106,38 | -0,58% | 4.236,00 |
| 06.03.2025 | 114,22 | 114,22 | 106,50 | 107,00 | -6,42% | 3.269,00 |
| 05.03.2025 | 114,78 | 114,78 | 110,12 | 114,34 | 1,37% | 4.461,00 |
| 04.03.2025 | 126,28 | 127,14 | 112,80 | 112,80 | -10,59% | 6.664,00 |
| 03.03.2025 | 129,74 | 134,00 | 126,16 | 126,16 | -1,88% | 1.471,00 |
| 28.02.2025 | 126,68 | 128,60 | 126,66 | 128,58 | 0,70% | 934,00 |
| 27.02.2025 | 127,48 | 129,96 | 126,38 | 127,68 | 1,38% | 1.374,00 |
| 26.02.2025 | 123,32 | 128,50 | 123,32 | 125,94 | 2,03% | 724,00 |
| 25.02.2025 | 124,80 | 125,00 | 121,38 | 123,44 | -1,92% | 2.832,00 |
| 24.02.2025 | 125,84 | 127,50 | 122,26 | 125,86 | 0,67% | 1.987,00 |
| 21.02.2025 | 128,74 | 130,00 | 125,02 | 125,02 | -2,50% | 1.387,00 |
| 20.02.2025 | 132,86 | 134,00 | 126,74 | 128,22 | -3,48% | 2.064,00 |
| 19.02.2025 | 134,10 | 134,90 | 132,84 | 132,84 | -1,59% | 1.114,00 |
| 18.02.2025 | 135,16 | 136,10 | 133,96 | 134,98 | 0,00% | 699,00 |
| 17.02.2025 | 133,60 | 135,04 | 133,60 | 134,98 | 0,57% | 655,00 |
| 14.02.2025 | 133,32 | 134,84 | 131,00 | 134,22 | 0,27% | 1.866,00 |
| 13.02.2025 | 133,52 | 135,78 | 132,38 | 133,86 | 0,06% | 1.341,00 |
| 12.02.2025 | 137,98 | 137,98 | 133,58 | 133,78 | -2,56% | 6.740,00 |
| 11.02.2025 | 143,88 | 143,88 | 137,18 | 137,30 | -4,52% | 2.723,00 |
| 10.02.2025 | 144,78 | 146,00 | 142,54 | 143,80 | -0,14% | 2.579,00 |
| 07.02.2025 | 145,46 | 146,84 | 144,00 | 144,00 | -0,10% | 518,00 |
| 06.02.2025 | 148,88 | 152,20 | 144,14 | 144,14 | -2,29% | 1.840,00 |
| 05.02.2025 | 143,90 | 147,52 | 142,24 | 147,52 | 2,19% | 1.764,00 |
| 04.02.2025 | 158,48 | 159,80 | 144,02 | 144,36 | -9,57% | 3.891,00 |
| 03.02.2025 | 162,00 | 162,00 | 156,20 | 159,64 | -0,82% | 521,00 |
| 31.01.2025 | 161,56 | 164,16 | 160,42 | 160,96 | 0,14% | 1.018,00 |
| 30.01.2025 | 160,38 | 161,46 | 159,00 | 160,74 | 0,39% | 2.095,00 |
| 29.01.2025 | 160,64 | 162,52 | 159,88 | 160,12 | 0,08% | 1.468,00 |
| 28.01.2025 | 154,54 | 160,00 | 154,06 | 160,00 | 5,36% | 1.032,00 |
| 27.01.2025 | 157,60 | 157,64 | 150,02 | 151,86 | -3,43% | 2.318,00 |
| 24.01.2025 | 158,30 | 158,76 | 156,90 | 157,26 | -0,89% | 371,00 |
| 23.01.2025 | 155,54 | 158,68 | 154,00 | 158,68 | 2,40% | 1.636,00 |
| 22.01.2025 | 154,98 | 155,00 | 152,96 | 154,96 | 0,14% | 1.573,00 |
| 21.01.2025 | 154,62 | 154,98 | 151,92 | 154,74 | -0,15% | 1.279,00 |
| 20.01.2025 | 153,40 | 155,54 | 153,40 | 154,98 | 0,98% | 1.018,00 |
| 17.01.2025 | 149,70 | 153,56 | 148,26 | 153,48 | 2,88% | 1.932,00 |
| 16.01.2025 | 147,06 | 149,54 | 145,38 | 149,18 | 1,94% | 462,00 |
| 15.01.2025 | 140,06 | 146,34 | 139,48 | 146,34 | 5,10% | 1.507,00 |
| 14.01.2025 | 137,36 | 139,64 | 137,10 | 139,24 | 1,50% | 1.038,00 |
| 13.01.2025 | 137,52 | 138,70 | 137,18 | 137,18 | -0,23% | 486,00 |
| 10.01.2025 | 143,92 | 143,96 | 137,18 | 137,50 | -3,85% | 1.425,00 |
| 09.01.2025 | 143,40 | 143,76 | 142,44 | 143,00 | 0,55% | 210,00 |
| 08.01.2025 | 142,64 | 143,14 | 141,60 | 142,22 | -0,01% | 537,00 |
| 07.01.2025 | 145,24 | 146,26 | 138,84 | 142,24 | -1,97% | 1.190,00 |
| 06.01.2025 | 146,80 | 148,20 | 145,10 | 145,10 | -1,43% | 949,00 |
| 03.01.2025 | 145,52 | 147,84 | 144,58 | 147,20 | 1,15% | 418,00 |
| 02.01.2025 | 143,82 | 145,52 | 142,76 | 145,52 | 1,48% | 842,00 |
| 30.12.2024 | 143,86 | 144,18 | 142,72 | 143,40 | -0,18% | 398,00 |
| 27.12.2024 | 146,96 | 146,98 | 143,20 | 143,66 | 0,42% | 787,00 |
| 23.12.2024 | 143,70 | 144,08 | 139,86 | 143,06 | 0,32% | 735,00 |
| 20.12.2024 | 139,00 | 142,60 | 134,22 | 142,60 | 2,96% | 2.339,00 |
| 19.12.2024 | 136,88 | 141,66 | 136,88 | 138,50 | 0,52% | 1.068,00 |
| 18.12.2024 | 143,36 | 147,40 | 137,78 | 137,78 | -4,65% | 2.974,00 |
| 17.12.2024 | 149,36 | 149,36 | 142,82 | 144,50 | -2,67% | 1.883,00 |
| 16.12.2024 | 148,02 | 149,06 | 146,32 | 148,46 | 0,68% | 6.933,00 |
| 13.12.2024 | 150,18 | 150,18 | 147,46 | 147,46 | -1,01% | 342,00 |
| 12.12.2024 | 150,38 | 152,50 | 148,78 | 148,96 | -0,72% | 871,00 |
| 11.12.2024 | 145,62 | 150,46 | 145,62 | 150,04 | 3,72% | 1.709,00 |