88,710€
0,29%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 88,01 | 88,72 | 88,01 | 88,72 | 0,31% | 70,00 |
| 03.05.2024 | 90,58 | 92,83 | 88,20 | 88,45 | -2,06% | 18,00 |
| 02.05.2024 | 87,67 | 90,61 | 87,67 | 90,31 | 3,52% | - |
| 30.04.2024 | 88,88 | 89,07 | 87,05 | 87,24 | -1,61% | 12,00 |
| 29.04.2024 | 89,73 | 90,34 | 88,00 | 88,67 | -0,74% | 6,00 |
| 26.04.2024 | 88,49 | 90,50 | 88,49 | 89,33 | 0,70% | - |
| 25.04.2024 | 89,63 | 90,20 | 87,50 | 88,71 | -1,92% | - |
| 24.04.2024 | 91,54 | 92,50 | 89,81 | 90,45 | -0,95% | - |
| 23.04.2024 | 85,51 | 91,73 | 85,51 | 91,32 | 2,98% | - |
| 22.04.2024 | 86,80 | 89,32 | 86,63 | 88,68 | 2,17% | - |
| 19.04.2024 | 87,75 | 88,33 | 86,34 | 86,80 | -0,73% | - |
| 18.04.2024 | 89,02 | 89,93 | 87,43 | 87,44 | -1,34% | - |
| 17.04.2024 | 90,68 | 91,39 | 88,30 | 88,62 | -2,35% | - |
| 16.04.2024 | 89,53 | 91,42 | 88,50 | 90,75 | 0,65% | 75,00 |
| 15.04.2024 | 90,27 | 93,26 | 89,56 | 90,16 | -1,28% | - |
| 12.04.2024 | 93,66 | 94,93 | 91,03 | 91,33 | -2,96% | - |
| 11.04.2024 | 92,16 | 95,72 | 91,69 | 94,12 | 2,13% | 80,00 |
| 10.04.2024 | 92,36 | 94,06 | 90,02 | 92,16 | -0,16% | 4,00 |
| 09.04.2024 | 93,61 | 94,28 | 91,19 | 92,31 | -1,38% | - |
| 08.04.2024 | 93,17 | 94,06 | 92,94 | 93,60 | 0,24% | 45,00 |
| 05.04.2024 | 91,43 | 93,77 | 90,40 | 93,38 | 3,12% | - |
| 04.04.2024 | 91,87 | 93,14 | 90,24 | 90,55 | -1,32% | - |
| 03.04.2024 | 91,58 | 92,89 | 89,78 | 91,76 | 0,90% | - |
| 02.04.2024 | 92,43 | 93,22 | 89,82 | 90,94 | -2,64% | 15,00 |
| 28.03.2024 | 93,13 | 94,00 | 92,34 | 93,41 | 0,66% | - |
| 27.03.2024 | 93,34 | 94,67 | 92,49 | 92,80 | -0,56% | - |
| 26.03.2024 | 92,45 | 94,02 | 92,45 | 93,32 | 0,13% | 11,00 |
| 25.03.2024 | 92,07 | 93,92 | 92,07 | 93,20 | -0,02% | - |
| 22.03.2024 | 93,60 | 94,43 | 92,70 | 93,22 | -0,58% | - |
| 21.03.2024 | 90,61 | 95,22 | 90,40 | 93,76 | 3,64% | 188,00 |
| 20.03.2024 | 88,13 | 90,49 | 88,11 | 90,47 | 2,66% | - |
| 19.03.2024 | 87,44 | 88,90 | 87,06 | 88,13 | 1,10% | 67,00 |
| 18.03.2024 | 88,75 | 89,57 | 87,11 | 87,17 | -1,82% | 3,00 |
| 15.03.2024 | 89,68 | 89,76 | 88,18 | 88,79 | -0,09% | 15,00 |
| 14.03.2024 | 89,42 | 90,27 | 88,15 | 88,87 | -0,68% | - |
| 13.03.2024 | 91,02 | 91,74 | 89,29 | 89,48 | -1,55% | - |
| 12.03.2024 | 89,16 | 90,99 | 89,11 | 90,89 | 2,12% | 150,00 |
| 11.03.2024 | 90,49 | 90,49 | 88,89 | 89,00 | -2,18% | - |
| 08.03.2024 | 89,92 | 90,98 | 89,92 | 90,98 | 0,86% | 341,00 |
| 07.03.2024 | 89,14 | 90,20 | 88,10 | 90,20 | 1,10% | 150,00 |
| 06.03.2024 | 89,42 | 90,14 | 89,22 | 89,22 | -0,58% | 110,00 |
| 05.03.2024 | 91,06 | 91,06 | 89,74 | 89,74 | -2,22% | 184,00 |
| 04.03.2024 | 88,72 | 91,80 | 88,18 | 91,78 | 0,13% | 948,00 |
| 01.03.2024 | 91,00 | 91,92 | 90,58 | 91,66 | 0,99% | 427,00 |
| 29.02.2024 | 88,30 | 90,76 | 88,04 | 90,76 | 2,55% | 279,00 |
| 28.02.2024 | 87,90 | 88,50 | 87,90 | 88,50 | -0,23% | 42,00 |
| 27.02.2024 | 88,50 | 88,70 | 88,02 | 88,70 | -0,05% | 394,00 |
| 26.02.2024 | 88,66 | 90,10 | 88,66 | 88,74 | -0,52% | 1.969,00 |
| 23.02.2024 | 88,20 | 89,38 | 88,20 | 89,20 | -0,27% | 458,00 |
| 22.02.2024 | 87,00 | 89,78 | 86,94 | 89,44 | 3,35% | 479,00 |
| 21.02.2024 | 85,84 | 86,54 | 84,70 | 86,54 | -0,64% | 1.741,00 |
| 20.02.2024 | 88,72 | 89,04 | 86,36 | 87,10 | -1,60% | 930,00 |
| 19.02.2024 | 89,00 | 89,04 | 88,52 | 88,52 | -0,43% | 97,00 |
| 16.02.2024 | 89,00 | 89,24 | 88,68 | 88,90 | -0,58% | 338,00 |
| 15.02.2024 | 89,70 | 89,70 | 88,70 | 89,42 | -0,29% | 416,00 |
| 14.02.2024 | 89,54 | 91,22 | 89,50 | 89,68 | -0,13% | 590,00 |
| 13.02.2024 | 90,86 | 90,86 | 87,84 | 89,80 | -1,32% | 940,00 |
| 12.02.2024 | 90,22 | 91,46 | 89,60 | 91,00 | 0,98% | 377,00 |
| 09.02.2024 | 89,94 | 90,12 | 89,60 | 90,12 | 0,13% | 62,00 |
| 08.02.2024 | 87,86 | 90,60 | 87,86 | 90,00 | 1,74% | 242,00 |
| 07.02.2024 | 86,96 | 88,46 | 86,50 | 88,46 | 3,83% | 296,00 |
| 06.02.2024 | 83,16 | 85,90 | 83,16 | 85,20 | 4,00% | 753,00 |
| 05.02.2024 | 83,26 | 83,26 | 81,92 | 81,92 | -1,30% | 99,00 |
| 02.02.2024 | 81,02 | 83,16 | 81,02 | 83,00 | 3,44% | 251,00 |
| 01.02.2024 | 79,40 | 81,00 | 79,40 | 80,24 | -0,94% | 449,00 |
| 31.01.2024 | 81,20 | 81,30 | 80,98 | 81,00 | 0,32% | 291,00 |
| 30.01.2024 | 80,46 | 81,12 | 80,00 | 80,74 | 1,13% | 180,00 |
| 29.01.2024 | 80,00 | 80,70 | 79,84 | 79,84 | 0,33% | 663,00 |
| 26.01.2024 | 78,50 | 79,58 | 78,38 | 79,58 | 2,03% | 238,00 |
| 25.01.2024 | 77,12 | 78,00 | 76,60 | 78,00 | 1,99% | 125,00 |
| 24.01.2024 | 76,96 | 77,46 | 76,36 | 76,48 | -1,32% | 156,00 |
| 23.01.2024 | 77,24 | 77,50 | 77,04 | 77,50 | -0,13% | 101,00 |
| 22.01.2024 | 77,52 | 78,44 | 77,52 | 77,60 | 0,54% | 768,00 |
| 19.01.2024 | 74,96 | 77,18 | 74,20 | 77,18 | 2,61% | 1.281,00 |
| 18.01.2024 | 75,22 | 75,22 | 75,22 | 75,22 | 0,99% | 150,00 |
| 17.01.2024 | 74,44 | 74,70 | 74,44 | 74,48 | -0,24% | 168,00 |
| 16.01.2024 | 74,84 | 74,92 | 74,66 | 74,66 | 0,00% | 123,00 |
| 15.01.2024 | 74,64 | 74,94 | 74,52 | 74,66 | 0,00% | 115,00 |
| 12.01.2024 | 74,64 | 75,18 | 74,02 | 74,66 | -0,64% | 621,00 |
| 11.01.2024 | 75,30 | 75,30 | 74,76 | 75,14 | 1,82% | 283,00 |
| 10.01.2024 | 74,22 | 74,22 | 73,80 | 73,80 | -1,05% | 101,00 |
| 09.01.2024 | 74,96 | 75,70 | 74,00 | 74,58 | -0,24% | 374,00 |
| 08.01.2024 | 74,18 | 74,76 | 73,62 | 74,76 | 0,70% | 74,00 |
| 05.01.2024 | 73,32 | 74,24 | 73,10 | 74,24 | 1,23% | 56,00 |
| 04.01.2024 | 73,32 | 73,70 | 73,32 | 73,34 | -0,08% | 201,00 |
| 03.01.2024 | 74,48 | 74,48 | 72,28 | 73,40 | -1,21% | 1.665,00 |
| 02.01.2024 | 75,50 | 75,50 | 74,10 | 74,30 | -0,93% | 205,00 |
| 29.12.2023 | 75,56 | 75,60 | 74,78 | 75,00 | -0,32% | 376,00 |
| 28.12.2023 | 75,04 | 75,32 | 74,74 | 75,24 | 0,43% | 522,00 |
| 27.12.2023 | 74,40 | 74,92 | 73,80 | 74,92 | 0,48% | 604,00 |
| 22.12.2023 | 74,00 | 76,00 | 73,88 | 74,56 | -0,51% | 1.380,00 |
| 21.12.2023 | 74,90 | 75,50 | 73,50 | 74,94 | -2,90% | 2.105,00 |
| 20.12.2023 | 77,36 | 77,36 | 76,60 | 77,18 | 0,03% | 727,00 |
| 19.12.2023 | 77,00 | 77,84 | 76,72 | 77,16 | -0,75% | 495,00 |
| 18.12.2023 | 76,90 | 77,74 | 76,56 | 77,74 | 1,94% | 537,00 |
| 15.12.2023 | 76,02 | 76,82 | 75,20 | 76,26 | 0,71% | 1.402,00 |
| 14.12.2023 | 73,26 | 75,72 | 73,04 | 75,72 | 5,28% | 914,00 |
| 13.12.2023 | 72,00 | 72,00 | 71,58 | 71,92 | -0,08% | 273,00 |
| 12.12.2023 | 73,08 | 73,08 | 69,86 | 71,98 | -0,17% | 196,00 |
| 11.12.2023 | 71,14 | 72,10 | 71,14 | 72,10 | 1,04% | 392,00 |