141,540€
2,19%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 143,22 | 146,00 | 141,12 | 144,66 | 0,33% | 1.508,00 |
| 09.12.2024 | 150,90 | 151,48 | 144,02 | 144,18 | -3,62% | 1.808,00 |
| 06.12.2024 | 150,04 | 150,36 | 147,72 | 149,60 | 0,78% | 626,00 |
| 05.12.2024 | 151,02 | 151,02 | 148,44 | 148,44 | -0,60% | 884,00 |
| 04.12.2024 | 149,62 | 152,24 | 147,98 | 149,34 | -0,51% | 1.295,00 |
| 03.12.2024 | 153,14 | 153,70 | 149,42 | 150,10 | -1,42% | 1.083,00 |
| 02.12.2024 | 155,36 | 156,50 | 152,26 | 152,26 | -1,54% | 2.386,00 |
| 29.11.2024 | 151,52 | 154,64 | 151,52 | 154,64 | 0,95% | 479,00 |
| 28.11.2024 | 152,88 | 153,28 | 151,52 | 153,18 | 0,98% | 207,00 |
| 27.11.2024 | 152,50 | 155,18 | 151,70 | 151,70 | -1,58% | 1.207,00 |
| 26.11.2024 | 152,92 | 154,14 | 150,68 | 154,14 | 1,94% | 949,00 |
| 25.11.2024 | 153,34 | 154,50 | 150,80 | 151,20 | -0,51% | 1.477,00 |
| 22.11.2024 | 152,20 | 153,92 | 151,00 | 151,98 | 0,68% | 1.830,00 |
| 21.11.2024 | 145,60 | 151,18 | 142,42 | 150,96 | 4,36% | 1.153,00 |
| 20.11.2024 | 144,78 | 147,18 | 143,94 | 144,66 | 0,33% | 1.268,00 |
| 19.11.2024 | 143,92 | 144,78 | 141,88 | 144,18 | 0,68% | 6.590,00 |
| 18.11.2024 | 141,42 | 144,78 | 141,42 | 143,20 | 1,24% | 2.106,00 |
| 15.11.2024 | 143,12 | 143,66 | 141,00 | 141,44 | -1,65% | 439,00 |
| 14.11.2024 | 143,34 | 145,76 | 143,00 | 143,82 | -0,19% | 1.320,00 |
| 13.11.2024 | 143,62 | 145,28 | 143,44 | 144,10 | 0,07% | 453,00 |
| 12.11.2024 | 146,02 | 147,74 | 143,52 | 144,00 | -1,46% | 1.407,00 |
| 11.11.2024 | 143,00 | 146,68 | 141,28 | 146,14 | 2,64% | 868,00 |
| 08.11.2024 | 138,86 | 142,38 | 138,70 | 142,38 | 1,95% | 597,00 |
| 07.11.2024 | 141,26 | 145,24 | 137,96 | 139,66 | -1,30% | 2.165,00 |
| 06.11.2024 | 132,14 | 142,52 | 132,14 | 141,50 | 11,45% | 3.023,00 |
| 05.11.2024 | 125,12 | 128,22 | 125,02 | 126,96 | 0,87% | 591,00 |
| 04.11.2024 | 128,20 | 128,20 | 124,68 | 125,86 | -0,90% | 1.682,00 |
| 01.11.2024 | 127,64 | 129,54 | 127,00 | 127,00 | -0,41% | 1.099,00 |
| 31.10.2024 | 128,52 | 129,20 | 126,60 | 127,52 | -1,47% | 507,00 |
| 30.10.2024 | 128,86 | 130,42 | 128,82 | 129,42 | 0,14% | 626,00 |
| 29.10.2024 | 130,50 | 130,68 | 128,84 | 129,24 | -0,98% | 1.218,00 |
| 28.10.2024 | 131,40 | 131,40 | 129,60 | 130,52 | 0,74% | 1.164,00 |
| 25.10.2024 | 133,00 | 134,18 | 128,80 | 129,56 | -2,41% | 1.346,00 |
| 24.10.2024 | 129,38 | 135,70 | 128,50 | 132,76 | 3,11% | 1.318,00 |
| 23.10.2024 | 130,22 | 131,14 | 128,76 | 128,76 | -1,21% | 761,00 |
| 22.10.2024 | 130,00 | 130,80 | 129,16 | 130,34 | 0,22% | 917,00 |
| 21.10.2024 | 129,52 | 130,60 | 128,56 | 130,06 | 0,93% | 1.366,00 |
| 18.10.2024 | 127,72 | 128,86 | 126,50 | 128,86 | 0,83% | 274,00 |
| 17.10.2024 | 125,60 | 128,16 | 124,38 | 127,80 | 2,31% | 327,00 |
| 16.10.2024 | 125,30 | 125,30 | 124,04 | 124,92 | 0,18% | 1.105,00 |
| 15.10.2024 | 126,16 | 126,20 | 124,00 | 124,70 | -0,13% | 639,00 |
| 14.10.2024 | 124,66 | 126,34 | 123,42 | 124,86 | 0,84% | 1.344,00 |
| 11.10.2024 | 122,20 | 124,12 | 122,06 | 123,82 | 0,50% | 465,00 |
| 10.10.2024 | 123,44 | 123,76 | 122,58 | 123,20 | 0,36% | 690,00 |
| 09.10.2024 | 119,04 | 122,98 | 119,04 | 122,76 | 2,11% | 787,00 |
| 08.10.2024 | 119,74 | 121,00 | 119,56 | 120,22 | 1,01% | 1.886,00 |
| 07.10.2024 | 122,54 | 122,54 | 118,66 | 119,02 | -1,83% | 817,00 |
| 04.10.2024 | 119,36 | 121,28 | 119,26 | 121,24 | 2,57% | 666,00 |
| 03.10.2024 | 119,96 | 120,02 | 117,96 | 118,20 | -1,60% | 120,00 |
| 02.10.2024 | 116,40 | 120,18 | 116,40 | 120,12 | 2,75% | 837,00 |
| 01.10.2024 | 117,76 | 118,34 | 116,10 | 116,90 | 0,78% | 410,00 |
| 30.09.2024 | 117,40 | 118,46 | 116,00 | 116,00 | -2,24% | 347,00 |
| 27.09.2024 | 117,20 | 119,02 | 117,20 | 118,66 | 0,97% | 970,00 |
| 26.09.2024 | 118,30 | 119,58 | 117,34 | 117,52 | -0,66% | 1.610,00 |
| 25.09.2024 | 118,46 | 118,76 | 117,40 | 118,30 | 0,56% | 502,00 |
| 24.09.2024 | 119,98 | 120,10 | 117,64 | 117,64 | -1,64% | 777,00 |
| 23.09.2024 | 120,12 | 122,00 | 118,60 | 119,60 | 0,45% | 1.771,00 |
| 20.09.2024 | 119,46 | 119,56 | 118,38 | 119,06 | -0,05% | 345,00 |
| 19.09.2024 | 117,42 | 119,94 | 117,34 | 119,12 | 2,42% | 1.088,00 |
| 18.09.2024 | 115,62 | 116,46 | 114,02 | 116,30 | 0,95% | 2.113,00 |
| 17.09.2024 | 114,44 | 115,74 | 114,38 | 115,20 | 1,43% | 2.302,00 |
| 16.09.2024 | 110,68 | 113,58 | 109,52 | 113,58 | 2,03% | 425,00 |
| 13.09.2024 | 109,20 | 111,32 | 109,20 | 111,32 | 2,83% | 633,00 |
| 12.09.2024 | 108,00 | 108,26 | 106,08 | 108,26 | 2,46% | 68,00 |
| 11.09.2024 | 107,14 | 107,72 | 103,80 | 105,66 | 0,90% | 328,00 |
| 10.09.2024 | 106,56 | 108,02 | 104,40 | 104,72 | -2,97% | 252,00 |
| 09.09.2024 | 105,00 | 108,18 | 104,46 | 107,92 | 3,53% | 1.531,00 |
| 06.09.2024 | 106,70 | 106,70 | 104,24 | 104,24 | -1,66% | 362,00 |
| 05.09.2024 | 106,70 | 107,50 | 105,58 | 106,00 | -0,15% | 360,00 |
| 04.09.2024 | 107,16 | 107,28 | 105,68 | 106,16 | -0,38% | 552,00 |
| 03.09.2024 | 112,80 | 112,80 | 106,56 | 106,56 | -4,70% | 507,00 |
| 02.09.2024 | 111,00 | 112,88 | 111,00 | 111,82 | 0,43% | 978,00 |
| 30.08.2024 | 109,82 | 111,48 | 109,50 | 111,34 | 0,40% | 338,00 |
| 29.08.2024 | 109,24 | 110,90 | 109,24 | 110,90 | 1,22% | 641,00 |
| 28.08.2024 | 109,38 | 110,58 | 109,38 | 109,56 | 0,02% | 275,00 |
| 27.08.2024 | 108,86 | 109,78 | 108,86 | 109,54 | 0,29% | 632,00 |
| 26.08.2024 | 109,28 | 110,50 | 108,56 | 109,22 | 0,11% | 1.067,00 |
| 23.08.2024 | 107,46 | 109,10 | 107,46 | 109,10 | 1,96% | 658,00 |
| 22.08.2024 | 106,18 | 107,58 | 106,18 | 107,00 | 0,73% | 308,00 |
| 21.08.2024 | 106,28 | 107,32 | 105,56 | 106,22 | -0,54% | 1.286,00 |
| 20.08.2024 | 109,06 | 109,50 | 106,80 | 106,80 | -1,13% | 432,00 |
| 19.08.2024 | 107,22 | 108,50 | 107,22 | 108,02 | 0,04% | 225,00 |
| 16.08.2024 | 109,12 | 111,12 | 107,98 | 107,98 | -1,35% | 725,00 |
| 15.08.2024 | 108,04 | 109,88 | 107,02 | 109,46 | 2,03% | 690,00 |
| 14.08.2024 | 105,76 | 107,80 | 104,86 | 107,28 | 2,39% | 1.231,00 |
| 13.08.2024 | 103,72 | 105,18 | 102,84 | 104,78 | 1,61% | 515,00 |
| 12.08.2024 | 104,56 | 105,24 | 103,12 | 103,12 | -1,23% | 391,00 |
| 09.08.2024 | 103,78 | 104,62 | 103,20 | 104,40 | 0,93% | 355,00 |
| 08.08.2024 | 100,02 | 103,44 | 98,63 | 103,44 | 3,34% | 546,00 |
| 07.08.2024 | 100,52 | 102,66 | 100,00 | 100,10 | -1,36% | 755,00 |
| 06.08.2024 | 98,82 | 101,98 | 98,01 | 101,48 | 4,41% | 1.894,00 |
| 05.08.2024 | 97,91 | 99,00 | 89,49 | 97,19 | -2,81% | 4.235,00 |