98,040$
0,07%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 95,00 | 98,19 | 94,37 | 97,97 | 3,70% | 3.025.710,00 |
| 22.04.2024 | 94,09 | 95,22 | 92,75 | 94,47 | 2,00% | 3.079.778,00 |
| 19.04.2024 | 93,71 | 94,24 | 91,92 | 92,62 | -0,78% | 4.472.950,00 |
| 18.04.2024 | 94,96 | 95,88 | 93,12 | 93,35 | -1,35% | 4.645.274,00 |
| 17.04.2024 | 97,20 | 97,39 | 94,05 | 94,63 | -1,72% | 2.352.401,00 |
| 16.04.2024 | 95,82 | 97,09 | 94,10 | 96,29 | 0,47% | 4.909.421,00 |
| 15.04.2024 | 98,81 | 99,22 | 95,11 | 95,84 | -1,49% | 3.351.108,00 |
| 12.04.2024 | 99,09 | 99,83 | 96,89 | 97,29 | -3,15% | 2.829.662,00 |
| 11.04.2024 | 98,99 | 102,76 | 98,96 | 100,45 | 1,45% | 5.796.031,00 |
| 10.04.2024 | 97,14 | 101,23 | 97,02 | 99,01 | -1,26% | 3.808.377,00 |
| 09.04.2024 | 102,00 | 102,60 | 98,98 | 100,27 | -1,36% | 1.922.393,00 |
| 08.04.2024 | 101,00 | 102,12 | 100,77 | 101,65 | 0,71% | 2.078.333,00 |
| 05.04.2024 | 98,93 | 101,47 | 98,46 | 100,93 | 2,81% | 2.663.077,00 |
| 04.04.2024 | 100,20 | 101,29 | 97,80 | 98,17 | -1,39% | 2.156.717,00 |
| 03.04.2024 | 97,94 | 100,29 | 97,94 | 99,55 | 1,69% | 2.130.169,00 |
| 02.04.2024 | 98,87 | 98,87 | 96,61 | 97,90 | -2,10% | 2.262.065,00 |
| 01.04.2024 | 100,24 | 100,97 | 99,57 | 100,00 | -0,58% | 2.316.823,00 |
| 28.03.2024 | 100,60 | 101,47 | 99,74 | 100,58 | 0,07% | 3.235.169,00 |
| 27.03.2024 | 101,94 | 102,44 | 100,09 | 100,51 | -0,53% | 3.257.479,00 |
| 26.03.2024 | 101,53 | 101,91 | 100,85 | 101,05 | 0,20% | 2.330.027,00 |
| 25.03.2024 | 100,76 | 101,77 | 100,76 | 100,85 | 0,09% | 1.938.058,00 |
| 22.03.2024 | 101,66 | 101,66 | 100,26 | 100,76 | -0,87% | 2.588.912,00 |
| 21.03.2024 | 99,32 | 103,48 | 99,32 | 101,64 | 3,08% | 4.760.151,00 |
| 20.03.2024 | 95,91 | 98,70 | 95,48 | 98,60 | 2,97% | 2.836.997,00 |
| 19.03.2024 | 95,14 | 96,56 | 94,66 | 95,76 | 0,64% | 2.027.693,00 |
| 18.03.2024 | 97,33 | 97,50 | 94,88 | 95,15 | -1,60% | 3.950.261,00 |
| 15.03.2024 | 95,90 | 97,65 | 95,90 | 96,70 | -0,14% | 2.904.378,00 |
| 14.03.2024 | 98,60 | 98,75 | 95,93 | 96,84 | -1,14% | 1.958.135,00 |
| 13.03.2024 | 99,00 | 100,39 | 97,72 | 97,96 | -1,23% | 3.886.240,00 |
| 12.03.2024 | 98,00 | 99,41 | 97,53 | 99,18 | 1,84% | 1.804.093,00 |
| 11.03.2024 | 98,27 | 98,52 | 97,02 | 97,39 | -1,28% | 3.479.702,00 |
| 08.03.2024 | 98,42 | 99,67 | 98,00 | 98,65 | 0,68% | 3.107.960,00 |
| 07.03.2024 | 96,89 | 98,51 | 96,89 | 97,98 | 1,01% | 2.598.401,00 |
| 06.03.2024 | 97,51 | 98,41 | 96,59 | 97,00 | 0,40% | 3.419.781,00 |
| 05.03.2024 | 98,00 | 98,24 | 96,30 | 96,61 | -2,04% | 3.222.716,00 |
| 04.03.2024 | 95,96 | 99,48 | 95,47 | 98,62 | -0,31% | 7.643.731,00 |
| 01.03.2024 | 100,10 | 101,80 | 97,54 | 98,93 | 0,68% | 5.458.628,00 |
| 29.02.2024 | 96,53 | 98,54 | 96,11 | 98,26 | 2,51% | 6.604.696,00 |
| 28.02.2024 | 95,87 | 96,20 | 95,18 | 95,85 | -0,18% | 2.616.375,00 |
| 27.02.2024 | 95,97 | 96,61 | 95,42 | 96,02 | 0,23% | 3.406.622,00 |
| 26.02.2024 | 96,81 | 96,95 | 95,46 | 95,80 | 0,00% | 2.048.759,00 |
| 23.02.2024 | 96,40 | 97,46 | 95,26 | 95,80 | 0,03% | 2.373.775,00 |
| 22.02.2024 | 95,54 | 97,11 | 95,32 | 95,77 | 2,25% | 3.943.789,00 |
| 21.02.2024 | 92,44 | 93,68 | 92,15 | 93,66 | 0,56% | 3.569.873,00 |
| 20.02.2024 | 94,83 | 94,89 | 93,10 | 93,14 | -2,63% | 4.874.650,00 |
| 16.02.2024 | 96,22 | 96,46 | 95,36 | 95,66 | -0,58% | 3.477.959,00 |
| 15.02.2024 | 95,87 | 96,92 | 95,47 | 96,22 | 0,28% | 5.922.015,00 |
| 14.02.2024 | 97,37 | 97,79 | 95,88 | 95,95 | 0,07% | 7.349.271,00 |
| 13.02.2024 | 94,83 | 96,98 | 94,20 | 95,88 | -1,78% | 4.600.647,00 |
| 12.02.2024 | 97,32 | 98,63 | 96,35 | 97,62 | 0,61% | 3.042.840,00 |
| 09.02.2024 | 96,93 | 97,27 | 96,10 | 97,03 | 0,50% | 5.026.142,00 |
| 08.02.2024 | 95,51 | 97,94 | 94,92 | 96,55 | 1,92% | 6.753.583,00 |
| 07.02.2024 | 94,09 | 95,47 | 93,28 | 94,73 | 1,23% | 5.437.099,00 |
| 06.02.2024 | 92,08 | 93,69 | 90,40 | 93,58 | 5,80% | 7.651.953,00 |
| 05.02.2024 | 88,68 | 88,87 | 87,28 | 88,45 | -1,20% | 4.246.740,00 |
| 02.02.2024 | 87,79 | 89,84 | 87,62 | 89,52 | 1,55% | 2.798.709,00 |
| 01.02.2024 | 87,03 | 88,28 | 85,19 | 88,15 | 1,81% | 3.807.705,00 |
| 31.01.2024 | 87,87 | 88,51 | 86,55 | 86,58 | -1,36% | 4.442.567,00 |
| 30.01.2024 | 86,54 | 88,17 | 86,33 | 87,77 | 0,70% | 3.921.956,00 |
| 29.01.2024 | 86,89 | 87,42 | 86,10 | 87,16 | 0,47% | 2.614.491,00 |
| 26.01.2024 | 85,17 | 86,79 | 84,68 | 86,75 | 1,64% | 4.084.892,00 |
| 25.01.2024 | 84,00 | 85,38 | 83,37 | 85,35 | 2,41% | 3.838.167,00 |
| 24.01.2024 | 84,66 | 84,66 | 83,01 | 83,34 | -0,77% | 3.310.885,00 |
| 23.01.2024 | 84,20 | 84,47 | 83,54 | 83,99 | -0,32% | 2.083.370,00 |
| 22.01.2024 | 85,00 | 85,33 | 84,12 | 84,26 | 0,08% | 2.247.493,00 |
| 19.01.2024 | 81,91 | 84,34 | 81,14 | 84,19 | 3,22% | 3.990.313,00 |
| 18.01.2024 | 82,01 | 82,38 | 80,89 | 81,56 | 0,44% | 1.519.872,00 |
| 17.01.2024 | 80,54 | 81,69 | 80,48 | 81,20 | -0,43% | 1.692.290,00 |
| 16.01.2024 | 80,95 | 81,75 | 80,20 | 81,55 | -0,29% | 2.334.314,00 |
| 12.01.2024 | 82,44 | 82,85 | 81,50 | 81,79 | -0,10% | 1.991.907,00 |
| 11.01.2024 | 82,68 | 82,85 | 81,16 | 81,87 | -0,67% | 3.192.501,00 |
| 10.01.2024 | 81,17 | 82,78 | 80,64 | 82,42 | 1,25% | 3.452.042,00 |
| 09.01.2024 | 81,35 | 81,69 | 80,68 | 81,40 | -0,88% | 2.075.720,00 |
| 08.01.2024 | 81,85 | 82,21 | 81,02 | 82,12 | 1,05% | 2.299.207,00 |
| 05.01.2024 | 79,53 | 81,54 | 79,53 | 81,27 | 1,64% | 2.314.398,00 |
| 04.01.2024 | 80,00 | 80,80 | 79,88 | 79,96 | 0,09% | 1.666.353,00 |
| 03.01.2024 | 80,23 | 80,62 | 78,95 | 79,89 | -1,75% | 3.171.980,00 |
| 02.01.2024 | 82,00 | 82,39 | 80,22 | 81,31 | -1,86% | 3.273.273,00 |
| 29.12.2023 | 83,73 | 83,73 | 82,66 | 82,85 | -0,87% | 1.699.703,00 |
| 28.12.2023 | 82,97 | 83,72 | 82,97 | 83,58 | 0,29% | 974.112,00 |
| 27.12.2023 | 82,50 | 83,74 | 82,05 | 83,34 | 1,41% | 1.353.373,00 |
| 26.12.2023 | 81,50 | 82,50 | 81,16 | 82,18 | 0,32% | 2.245.163,00 |
| 22.12.2023 | 81,62 | 82,44 | 81,12 | 81,92 | 0,09% | 4.140.276,00 |
| 21.12.2023 | 82,85 | 82,97 | 80,01 | 81,85 | -0,22% | 5.426.667,00 |
| 20.12.2023 | 84,26 | 84,74 | 82,01 | 82,03 | -3,14% | 4.571.098,00 |
| 19.12.2023 | 84,50 | 85,66 | 84,18 | 84,69 | 0,26% | 3.374.886,00 |
| 18.12.2023 | 83,85 | 85,21 | 83,78 | 84,47 | 0,79% | 5.460.953,00 |
| 15.12.2023 | 83,01 | 84,18 | 82,41 | 83,81 | 0,96% | 8.285.223,00 |
| 14.12.2023 | 80,57 | 83,42 | 80,46 | 83,01 | 4,31% | 6.023.569,00 |
| 13.12.2023 | 77,14 | 80,10 | 77,02 | 79,58 | 2,63% | 4.566.881,00 |
| 12.12.2023 | 77,24 | 77,96 | 76,87 | 77,54 | 0,40% | 2.368.456,00 |
| 11.12.2023 | 76,61 | 77,69 | 76,60 | 77,23 | 0,36% | 2.069.228,00 |
| 08.12.2023 | 75,16 | 77,01 | 75,16 | 76,95 | 1,93% | 3.281.005,00 |
| 07.12.2023 | 74,86 | 75,78 | 74,85 | 75,49 | 1,02% | 1.837.194,00 |
| 06.12.2023 | 76,05 | 76,10 | 74,69 | 74,73 | -0,94% | 3.098.606,00 |
| 05.12.2023 | 74,86 | 75,86 | 74,47 | 75,44 | 0,29% | 2.901.721,00 |
| 04.12.2023 | 73,06 | 76,13 | 73,04 | 75,22 | 0,47% | 4.967.195,00 |
| 01.12.2023 | 75,60 | 75,93 | 74,84 | 74,87 | -1,28% | 5.213.777,00 |
| 30.11.2023 | 74,75 | 75,86 | 74,27 | 75,84 | 1,47% | 7.853.543,00 |
| 29.11.2023 | 72,28 | 75,15 | 71,59 | 74,74 | 7,73% | 11.030.628,00 |