89,575€
0,61%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 91,04 | 92,95 | 89,41 | 89,67 | 0,72% | - |
| 02.05.2024 | 89,53 | 90,59 | 87,94 | 89,03 | 2,06% | 2,00 |
| 30.04.2024 | 88,98 | 89,08 | 87,05 | 87,24 | -1,73% | - |
| 29.04.2024 | 90,17 | 90,17 | 88,07 | 88,78 | -0,61% | 120,00 |
| 26.04.2024 | 88,86 | 90,52 | 88,54 | 89,32 | 0,96% | 12,00 |
| 25.04.2024 | 90,00 | 90,08 | 87,56 | 88,47 | -2,09% | - |
| 24.04.2024 | 91,62 | 92,50 | 89,83 | 90,36 | -1,22% | - |
| 23.04.2024 | 88,71 | 91,70 | 88,48 | 91,48 | 3,05% | - |
| 22.04.2024 | 86,81 | 89,31 | 86,81 | 88,77 | 2,11% | - |
| 19.04.2024 | 87,14 | 88,33 | 86,40 | 86,93 | -0,94% | 93,00 |
| 18.04.2024 | 88,83 | 89,88 | 87,53 | 87,76 | -1,02% | - |
| 17.04.2024 | 90,68 | 91,46 | 88,34 | 88,66 | -2,24% | 280,00 |
| 16.04.2024 | 90,18 | 91,42 | 88,47 | 90,70 | 0,54% | - |
| 15.04.2024 | 91,66 | 93,24 | 89,61 | 90,21 | -1,35% | 10,00 |
| 12.04.2024 | 93,86 | 94,84 | 91,09 | 91,44 | -3,56% | - |
| 11.04.2024 | 92,11 | 95,68 | 91,71 | 94,82 | 2,88% | - |
| 10.04.2024 | 92,41 | 93,94 | 90,06 | 92,17 | -0,19% | - |
| 09.04.2024 | 93,60 | 94,28 | 91,23 | 92,35 | -1,36% | - |
| 08.04.2024 | 93,05 | 94,03 | 92,97 | 93,62 | 0,46% | - |
| 05.04.2024 | 90,77 | 93,59 | 90,40 | 93,19 | 2,80% | - |
| 04.04.2024 | 91,90 | 93,12 | 90,31 | 90,65 | -1,39% | - |
| 03.04.2024 | 90,66 | 92,81 | 89,91 | 91,93 | 1,17% | - |
| 02.04.2024 | 92,78 | 93,19 | 89,80 | 90,87 | -3,50% | 385,00 |
| 28.03.2024 | 92,79 | 94,61 | 92,37 | 94,17 | 0,26% | - |
| 27.03.2024 | 93,53 | 95,15 | 92,52 | 93,93 | 0,73% | 5,00 |
| 26.03.2024 | 93,01 | 94,02 | 92,94 | 93,25 | -0,37% | - |
| 25.03.2024 | 93,02 | 93,91 | 92,44 | 93,60 | 0,45% | 150,00 |
| 22.03.2024 | 93,75 | 95,85 | 92,74 | 93,18 | 0,17% | - |
| 21.03.2024 | 90,44 | 95,04 | 90,40 | 93,02 | 2,64% | 100,00 |
| 20.03.2024 | 88,15 | 90,66 | 87,89 | 90,63 | 1,87% | - |
| 19.03.2024 | 87,56 | 88,98 | 87,06 | 88,97 | 2,32% | - |
| 18.03.2024 | 89,12 | 89,48 | 86,52 | 86,95 | -2,09% | - |
| 15.03.2024 | 88,94 | 89,68 | 88,34 | 88,81 | 0,19% | - |
| 14.03.2024 | 89,62 | 90,36 | 87,89 | 88,64 | -1,26% | 4,00 |
| 13.03.2024 | 90,84 | 91,74 | 88,93 | 89,77 | -0,61% | 1.800,00 |
| 12.03.2024 | 89,15 | 90,98 | 88,97 | 90,32 | 0,64% | - |
| 11.03.2024 | 90,06 | 91,29 | 88,87 | 89,75 | -0,03% | 120,00 |
| 08.03.2024 | 89,22 | 90,44 | 89,22 | 89,78 | 1,08% | - |
| 07.03.2024 | 88,10 | 89,22 | 88,10 | 88,82 | 0,23% | - |
| 06.03.2024 | 88,70 | 89,66 | 88,62 | 88,62 | -0,27% | - |
| 05.03.2024 | 90,38 | 90,44 | 88,86 | 88,86 | -1,75% | 615,00 |
| 04.03.2024 | 88,34 | 90,56 | 88,34 | 90,44 | -0,40% | 340,00 |
| 01.03.2024 | 90,80 | 90,80 | 90,80 | 90,80 | 2,88% | - |
| 29.02.2024 | 88,18 | 88,26 | 88,18 | 88,26 | -0,05% | 70,00 |
| 28.02.2024 | 88,36 | 88,36 | 88,30 | 88,30 | 0,36% | - |
| 27.02.2024 | 87,98 | 87,98 | 87,98 | 87,98 | 0,62% | - |
| 26.02.2024 | 87,44 | 87,44 | 87,44 | 87,44 | -0,95% | - |
| 23.02.2024 | 88,28 | 88,28 | 88,28 | 88,28 | 0,87% | - |
| 22.02.2024 | 86,78 | 87,54 | 86,78 | 87,52 | 1,93% | 140,00 |
| 21.02.2024 | 85,86 | 85,86 | 85,86 | 85,86 | -0,21% | - |
| 20.02.2024 | 88,28 | 89,04 | 86,04 | 86,04 | -2,71% | 110,00 |
| 19.02.2024 | 88,44 | 88,44 | 88,44 | 88,44 | 0,14% | - |
| 16.02.2024 | 89,02 | 89,02 | 88,32 | 88,32 | -0,85% | - |
| 15.02.2024 | 89,16 | 89,22 | 89,08 | 89,08 | -0,18% | 90,00 |
| 14.02.2024 | 89,24 | 89,24 | 89,24 | 89,24 | -1,20% | - |
| 13.02.2024 | 90,32 | 90,32 | 90,32 | 90,32 | 0,80% | - |
| 12.02.2024 | 89,60 | 89,60 | 89,60 | 89,60 | -0,18% | - |
| 09.02.2024 | 89,10 | 89,76 | 89,10 | 89,76 | -0,02% | - |
| 08.02.2024 | 87,50 | 90,38 | 87,50 | 89,78 | 1,65% | - |
| 07.02.2024 | 86,56 | 88,32 | 86,56 | 88,32 | 2,82% | 80,00 |
| 06.02.2024 | 81,90 | 85,90 | 81,90 | 85,90 | 4,07% | 65,00 |
| 05.02.2024 | 82,54 | 82,54 | 82,54 | 82,54 | 0,00% | 500,00 |
| 02.02.2024 | 80,92 | 82,54 | 80,92 | 82,54 | 3,56% | - |
| 01.02.2024 | 79,70 | 79,70 | 79,70 | 79,70 | -1,65% | - |
| 31.01.2024 | 80,90 | 81,12 | 80,90 | 81,04 | 1,02% | 280,00 |
| 30.01.2024 | 80,22 | 80,22 | 80,22 | 80,22 | -0,27% | - |
| 29.01.2024 | 80,08 | 80,44 | 80,08 | 80,44 | 2,79% | 380,00 |
| 26.01.2024 | 78,26 | 78,26 | 78,26 | 78,26 | 2,38% | - |
| 25.01.2024 | 76,44 | 76,44 | 76,44 | 76,44 | 0,31% | - |
| 24.01.2024 | 77,06 | 77,06 | 76,20 | 76,20 | -1,37% | - |
| 23.01.2024 | 76,88 | 77,26 | 76,88 | 77,26 | -0,05% | - |
| 22.01.2024 | 77,06 | 77,30 | 77,06 | 77,30 | 3,56% | - |
| 19.01.2024 | 74,64 | 74,64 | 74,64 | 74,64 | -0,74% | - |
| 18.01.2024 | 74,14 | 75,20 | 74,14 | 75,20 | 1,16% | - |
| 17.01.2024 | 74,46 | 74,46 | 74,34 | 74,34 | -0,35% | - |
| 16.01.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,35% | - |
| 15.01.2024 | 74,34 | 74,34 | 74,34 | 74,34 | -0,19% | 80,00 |
| 12.01.2024 | 74,26 | 74,48 | 74,26 | 74,48 | -0,59% | - |
| 11.01.2024 | 74,92 | 74,92 | 74,92 | 74,92 | -0,53% | - |
| 10.01.2024 | 74,12 | 75,32 | 74,12 | 75,32 | 1,32% | - |
| 09.01.2024 | 74,58 | 74,58 | 74,22 | 74,34 | -0,11% | 80,00 |
| 08.01.2024 | 73,68 | 74,42 | 73,68 | 74,42 | 2,14% | - |
| 05.01.2024 | 72,84 | 72,86 | 72,84 | 72,86 | -0,63% | 500,00 |
| 04.01.2024 | 72,84 | 73,36 | 72,84 | 73,32 | 0,25% | - |
| 03.01.2024 | 73,78 | 73,78 | 73,14 | 73,14 | -2,38% | - |
| 02.01.2024 | 75,00 | 75,06 | 74,92 | 74,92 | -0,64% | 400,00 |
| 29.12.2023 | 75,20 | 75,40 | 75,20 | 75,40 | 0,83% | - |
| 28.12.2023 | 74,78 | 74,78 | 74,78 | 74,78 | -0,24% | - |
| 27.12.2023 | 74,22 | 74,96 | 74,22 | 74,96 | 1,49% | - |
| 22.12.2023 | 73,86 | 73,86 | 73,86 | 73,86 | -1,18% | - |
| 21.12.2023 | 74,84 | 74,84 | 74,74 | 74,74 | -1,63% | 50,00 |
| 20.12.2023 | 76,94 | 77,22 | 75,98 | 75,98 | -2,61% | 1.325,00 |
| 19.12.2023 | 76,98 | 78,02 | 76,98 | 78,02 | 0,64% | 22,00 |
| 18.12.2023 | 77,28 | 77,52 | 76,66 | 77,52 | 0,73% | 20,00 |
| 15.12.2023 | 75,34 | 76,96 | 75,34 | 76,96 | 3,36% | - |
| 14.12.2023 | 72,86 | 74,46 | 72,86 | 74,46 | 3,99% | - |
| 13.12.2023 | 71,60 | 71,60 | 71,60 | 71,60 | -0,25% | - |
| 12.12.2023 | 71,10 | 72,00 | 70,60 | 71,78 | -0,19% | 1.405,00 |
| 11.12.2023 | 71,18 | 71,96 | 71,18 | 71,92 | 0,95% | - |
| 08.12.2023 | 69,68 | 71,24 | 69,68 | 71,24 | 3,07% | 77,00 |