88,240€
-2,53%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 90,75 | 90,75 | 90,75 | 90,75 | 0,24% | 2,00 |
| 02.05.2024 | 88,95 | 90,53 | 88,95 | 90,53 | 2,02% | 55,00 |
| 30.04.2024 | 88,74 | 88,74 | 88,74 | 88,74 | -0,29% | - |
| 29.04.2024 | 89,00 | 89,00 | 89,00 | 89,00 | 0,00% | - |
| 26.04.2024 | 88,36 | 89,05 | 88,36 | 89,00 | -1,31% | 63,00 |
| 25.04.2024 | 89,90 | 90,18 | 89,90 | 90,18 | -1,27% | 120,00 |
| 24.04.2024 | 91,34 | 91,34 | 91,34 | 91,34 | 0,88% | - |
| 23.04.2024 | 88,96 | 90,54 | 88,96 | 90,54 | 3,63% | 50,00 |
| 22.04.2024 | 86,76 | 87,68 | 86,76 | 87,37 | -0,30% | 165,00 |
| 19.04.2024 | 86,92 | 87,63 | 86,92 | 87,63 | -1,06% | 15,00 |
| 18.04.2024 | 88,57 | 88,57 | 88,57 | 88,57 | -2,96% | - |
| 17.04.2024 | 90,47 | 91,27 | 90,47 | 91,27 | 2,84% | 10,00 |
| 16.04.2024 | 89,85 | 89,85 | 88,75 | 88,75 | -3,67% | 525,00 |
| 15.04.2024 | 91,36 | 92,13 | 91,36 | 92,13 | -0,37% | 202,00 |
| 12.04.2024 | 93,59 | 93,59 | 92,47 | 92,47 | -0,53% | 40,00 |
| 11.04.2024 | 91,86 | 92,96 | 91,86 | 92,96 | 0,88% | 55,00 |
| 10.04.2024 | 92,14 | 92,15 | 92,14 | 92,15 | -1,25% | 100,00 |
| 09.04.2024 | 93,32 | 93,32 | 93,32 | 93,32 | -0,36% | - |
| 08.04.2024 | 92,81 | 93,66 | 92,81 | 93,66 | 2,03% | 160,00 |
| 05.04.2024 | 90,50 | 91,80 | 90,50 | 91,80 | 1,37% | 40,00 |
| 04.04.2024 | 91,63 | 91,63 | 90,56 | 90,56 | 0,91% | 15,00 |
| 03.04.2024 | 90,38 | 90,54 | 89,74 | 89,74 | -3,93% | 65,00 |
| 02.04.2024 | 93,41 | 93,41 | 93,41 | 93,41 | 0,44% | 80,00 |
| 28.03.2024 | 92,54 | 93,00 | 92,54 | 93,00 | 0,00% | 125,00 |
| 27.03.2024 | 93,26 | 93,84 | 93,00 | 93,00 | -1,02% | 25,00 |
| 26.03.2024 | 92,76 | 93,96 | 92,76 | 93,96 | 1,27% | 210,00 |
| 25.03.2024 | 92,78 | 92,78 | 92,78 | 92,78 | -0,75% | - |
| 22.03.2024 | 93,48 | 93,48 | 93,48 | 93,48 | -0,60% | - |
| 21.03.2024 | 90,18 | 94,04 | 90,18 | 94,04 | 6,99% | 120,00 |
| 20.03.2024 | 87,90 | 87,90 | 87,90 | 87,90 | 0,69% | - |
| 19.03.2024 | 87,30 | 87,30 | 87,30 | 87,30 | -0,46% | - |
| 18.03.2024 | 88,84 | 88,84 | 87,70 | 87,70 | -0,97% | 642,00 |
| 15.03.2024 | 88,64 | 89,12 | 88,56 | 88,56 | -1,09% | 351,00 |
| 14.03.2024 | 89,36 | 89,54 | 89,36 | 89,54 | -1,28% | 1.025,00 |
| 13.03.2024 | 90,70 | 90,70 | 90,70 | 90,70 | 2,05% | - |
| 12.03.2024 | 88,88 | 88,88 | 88,88 | 88,88 | -0,96% | - |
| 11.03.2024 | 89,74 | 89,74 | 89,74 | 89,74 | 0,29% | 180,00 |
| 08.03.2024 | 89,22 | 89,48 | 89,22 | 89,48 | 1,57% | 60,00 |
| 07.03.2024 | 88,10 | 88,10 | 88,10 | 88,10 | -0,79% | - |
| 06.03.2024 | 88,70 | 89,04 | 88,70 | 88,80 | -0,22% | 140,00 |
| 05.03.2024 | 90,54 | 90,54 | 89,00 | 89,00 | -1,81% | 3,00 |
| 04.03.2024 | 89,50 | 90,64 | 89,02 | 90,64 | -0,15% | 390,00 |
| 01.03.2024 | 90,78 | 90,78 | 90,78 | 90,78 | 3,11% | - |
| 29.02.2024 | 88,14 | 88,14 | 88,04 | 88,04 | -0,79% | 100,00 |
| 28.02.2024 | 88,36 | 89,16 | 88,36 | 88,74 | 0,54% | 250,00 |
| 27.02.2024 | 87,98 | 88,88 | 87,98 | 88,26 | -0,85% | 449,00 |
| 26.02.2024 | 89,22 | 90,02 | 89,02 | 89,02 | 0,84% | 13,00 |
| 23.02.2024 | 88,28 | 88,28 | 88,28 | 88,28 | 0,34% | - |
| 22.02.2024 | 86,34 | 87,98 | 86,34 | 87,98 | 2,47% | 115,00 |
| 21.02.2024 | 85,86 | 85,86 | 85,86 | 85,86 | -1,31% | - |
| 20.02.2024 | 88,28 | 88,28 | 87,00 | 87,00 | -1,67% | 24,00 |
| 19.02.2024 | 88,48 | 88,48 | 88,48 | 88,48 | -0,98% | - |
| 16.02.2024 | 89,06 | 89,36 | 89,06 | 89,36 | 0,40% | 30,00 |
| 15.02.2024 | 89,16 | 89,16 | 89,00 | 89,00 | -0,22% | 10,00 |
| 14.02.2024 | 89,20 | 89,20 | 89,20 | 89,20 | -0,98% | - |
| 13.02.2024 | 90,42 | 90,42 | 89,98 | 90,08 | -0,02% | 1.355,00 |
| 12.02.2024 | 89,44 | 90,10 | 89,44 | 90,10 | 0,00% | 90,00 |
| 09.02.2024 | 89,12 | 90,10 | 89,12 | 90,10 | 2,99% | 160,00 |
| 08.02.2024 | 87,48 | 87,48 | 87,48 | 87,48 | 1,04% | 124,00 |
| 07.02.2024 | 86,58 | 86,58 | 86,58 | 86,58 | -0,51% | - |
| 06.02.2024 | 81,82 | 87,02 | 81,82 | 87,02 | 4,57% | 228,00 |
| 05.02.2024 | 82,58 | 83,22 | 82,58 | 83,22 | 3,10% | 1.800,00 |
| 02.02.2024 | 80,72 | 80,72 | 80,72 | 80,72 | 1,64% | - |
| 01.02.2024 | 79,42 | 79,42 | 79,42 | 79,42 | -1,66% | - |
| 31.01.2024 | 80,76 | 80,76 | 80,76 | 80,76 | -0,15% | - |
| 30.01.2024 | 80,06 | 80,88 | 80,06 | 80,88 | 0,67% | 10,00 |
| 29.01.2024 | 80,04 | 80,50 | 80,04 | 80,34 | 2,71% | 364,00 |
| 26.01.2024 | 78,22 | 78,22 | 78,22 | 78,22 | 1,22% | - |
| 25.01.2024 | 76,38 | 77,28 | 76,38 | 77,28 | -0,13% | 130,00 |
| 24.01.2024 | 77,02 | 77,38 | 77,02 | 77,38 | 0,00% | 80,00 |
| 23.01.2024 | 76,84 | 78,00 | 76,84 | 77,38 | -0,36% | 73,00 |
| 22.01.2024 | 77,02 | 77,66 | 77,02 | 77,66 | 4,10% | 189,00 |
| 19.01.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,62% | - |
| 18.01.2024 | 74,14 | 74,14 | 74,14 | 74,14 | -0,88% | - |
| 17.01.2024 | 74,46 | 74,80 | 74,46 | 74,80 | 0,24% | 66,00 |
| 16.01.2024 | 74,62 | 74,62 | 74,62 | 74,62 | -0,27% | - |
| 15.01.2024 | 74,34 | 74,82 | 74,34 | 74,82 | 0,81% | 14,00 |
| 12.01.2024 | 74,22 | 74,22 | 74,22 | 74,22 | -1,17% | - |
| 11.01.2024 | 74,90 | 75,10 | 74,90 | 75,10 | 1,43% | 20,00 |
| 10.01.2024 | 74,04 | 74,04 | 74,04 | 74,04 | -2,01% | - |
| 09.01.2024 | 74,60 | 75,56 | 74,60 | 75,56 | 1,29% | 40,00 |
| 08.01.2024 | 73,74 | 74,60 | 73,74 | 74,60 | 1,83% | 750,00 |
| 05.01.2024 | 72,80 | 73,26 | 72,80 | 73,26 | 0,08% | 200,00 |
| 04.01.2024 | 72,88 | 73,20 | 72,88 | 73,20 | -0,81% | 5,00 |
| 03.01.2024 | 73,80 | 73,80 | 73,80 | 73,80 | -1,55% | - |
| 02.01.2024 | 74,96 | 74,96 | 74,96 | 74,96 | 0,48% | - |
| 29.12.2023 | 75,18 | 75,74 | 74,60 | 74,60 | -0,98% | 315,00 |
| 28.12.2023 | 74,64 | 75,34 | 74,64 | 75,34 | 1,59% | 30,00 |
| 27.12.2023 | 74,16 | 74,16 | 74,16 | 74,16 | 0,38% | - |
| 22.12.2023 | 73,88 | 73,88 | 73,88 | 73,88 | -1,49% | - |
| 21.12.2023 | 74,82 | 75,00 | 74,82 | 75,00 | -2,72% | 70,00 |
| 20.12.2023 | 76,94 | 77,10 | 76,94 | 77,10 | -1,15% | 270,00 |
| 19.12.2023 | 76,96 | 78,00 | 76,96 | 78,00 | 1,75% | 40,00 |
| 18.12.2023 | 76,66 | 76,66 | 76,66 | 76,66 | 1,29% | 70,00 |
| 15.12.2023 | 75,38 | 76,04 | 75,38 | 75,68 | 1,28% | 120,00 |
| 14.12.2023 | 72,80 | 74,72 | 72,80 | 74,72 | 4,36% | 36,00 |
| 13.12.2023 | 71,60 | 71,60 | 71,60 | 71,60 | 0,85% | - |
| 12.12.2023 | 71,00 | 71,00 | 71,00 | 71,00 | -0,31% | - |
| 11.12.2023 | 71,22 | 71,22 | 71,22 | 71,22 | 0,56% | - |
| 08.12.2023 | 69,70 | 70,82 | 69,70 | 70,82 | 1,87% | 55,00 |