KKR & Co

KKR
🏛️ Deutschland →
114.78
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 75.56 75.60 74.78 75.00 0.0M
2023-12-28 75.04 75.32 74.74 75.24 0.0M
2023-12-27 74.40 74.92 73.80 74.92 0.0M
2023-12-22 74.00 76.00 73.88 74.56 0.0M
2023-12-21 74.90 75.50 73.50 74.94 0.0M
2023-12-20 77.36 77.36 76.60 77.18 0.0M
2023-12-19 77.00 77.84 76.72 77.16 0.0M
2023-12-18 76.90 77.74 76.56 77.74 0.0M
2023-12-15 76.02 76.82 75.20 76.26 0.0M
2023-12-14 73.26 75.72 73.04 75.72 0.0M
2023-12-13 72.00 72.00 71.58 71.92 0.0M
2023-12-12 73.08 73.08 69.86 71.98 0.0M
2023-12-11 71.14 72.10 71.14 72.10 0.0M
2023-12-08 70.08 71.36 70.08 71.36 0.0M
2023-12-07 69.60 70.16 69.28 69.82 0.0M
2023-12-06 70.34 70.34 69.80 69.80 0.0M
2023-12-05 69.60 70.08 69.00 69.90 0.0M
2023-12-04 67.64 70.06 67.64 69.48 0.0M
2023-12-01 69.74 69.90 69.16 69.16 0.0M
2023-11-30 68.70 69.22 68.38 68.98 0.0M
2023-11-29 63.42 68.12 63.42 67.70 0.0M
2023-11-27 62.90 63.18 62.90 63.18 0.0M
2023-11-24 62.48 63.46 62.48 63.46 0.0M
2023-11-23 62.72 62.86 62.56 62.56 0.0M
2023-11-22 62.50 63.26 62.30 62.92 0.0M
2023-11-21 62.08 62.14 61.88 61.88 0.0M
2023-11-20 61.14 62.00 61.02 62.00 0.0M
2023-11-17 61.00 61.50 60.76 61.50 0.0M
2023-11-16 61.04 61.30 61.04 61.30 0.0M
2023-11-15 61.50 61.74 61.26 61.28 0.0M
2023-11-14 59.72 62.22 59.08 61.20 0.0M
2023-11-13 59.48 59.64 59.38 59.64 0.0M
2023-11-10 58.50 58.70 58.50 58.70 0.0M
2023-11-09 58.32 59.50 58.32 58.82 0.0M
2023-11-08 58.20 58.44 57.96 58.44 0.0M
2023-11-07 55.42 59.00 54.32 58.74 0.0M
2023-11-06 57.20 57.20 55.32 55.32 0.0M
2023-11-02 53.82 55.00 53.82 55.00 0.0M
2023-11-01 52.40 52.40 52.38 52.38 0.0M
2023-10-30 51.38 51.38 51.38 51.38 0.0M
2023-10-27 51.88 51.88 51.08 51.52 0.0M
2023-10-26 51.82 52.64 51.00 51.90 0.0M
2023-10-25 53.04 53.04 52.00 52.00 0.0M
2023-10-24 52.20 52.70 52.20 52.70 0.0M
2023-10-23 51.86 52.24 51.50 52.24 0.0M
2023-10-20 52.60 52.60 51.50 51.90 0.0M
2023-10-19 54.82 54.96 52.48 52.48 0.0M
2023-10-18 55.68 55.68 54.94 54.94 0.0M
2023-10-17 57.14 57.78 57.14 57.24 0.0M
2023-10-16 56.56 57.58 56.56 57.28 0.0M
2023-10-13 58.22 58.80 57.24 57.24 0.0M
2023-10-12 59.54 59.58 59.00 59.58 0.0M
2023-10-11 59.54 59.54 59.54 59.54 0.0M
2023-10-10 58.76 58.76 58.76 58.76 0.0M
2023-10-09 58.44 58.56 58.44 58.50 0.0M
2023-10-06 57.06 58.54 56.60 58.54 0.0M
2023-10-05 56.72 56.72 56.44 56.44 0.0M
2023-10-04 56.02 56.22 56.00 56.22 0.0M
2023-10-03 57.92 57.92 56.30 56.30 0.0M
2023-10-02 58.78 58.78 58.54 58.54 0.0M
2023-09-29 59.26 59.26 58.12 58.12 0.0M
2023-09-28 58.96 59.46 58.96 59.46 0.0M
2023-09-27 58.12 58.70 57.60 58.70 0.0M
2023-09-25 58.62 60.22 58.34 60.02 0.0M
2023-09-22 57.66 58.54 57.66 58.54 0.0M
2023-09-21 59.62 59.62 58.06 58.14 0.0M
2023-09-20 60.12 60.12 59.74 59.74 0.0M
2023-09-19 60.62 60.62 59.42 59.42 0.0M
2023-09-18 60.00 60.42 59.60 60.42 0.0M
2023-09-15 60.10 60.46 59.54 59.90 0.0M
2023-09-14 60.00 60.10 59.60 60.10 0.0M
2023-09-13 59.34 59.94 59.34 59.94 0.0M
2023-09-12 58.82 59.82 58.82 59.82 0.0M
2023-09-11 58.94 58.94 58.70 58.74 0.0M
2023-09-08 57.34 58.50 57.34 58.50 0.0M
2023-09-07 57.50 57.50 57.10 57.12 0.0M
2023-09-06 57.68 57.70 57.04 57.26 0.0M
2023-09-05 56.54 58.06 56.54 57.90 0.0M
2023-09-04 56.88 56.88 56.40 56.40 0.0M
2023-09-01 58.30 58.30 57.84 57.84 0.0M
2023-08-31 57.00 57.78 57.00 57.78 0.0M
2023-08-30 56.42 56.68 56.42 56.68 0.0M
2023-08-29 56.32 56.50 56.32 56.50 0.0M
2023-08-28 55.42 55.80 55.04 55.80 0.0M
2023-08-25 55.24 55.24 54.94 54.94 0.0M
2023-08-24 55.50 55.56 55.00 55.00 0.0M
2023-08-23 54.78 54.78 54.78 54.78 0.0M
2023-08-22 54.86 55.02 54.86 55.02 0.0M
2023-08-21 55.42 55.42 55.42 55.42 0.0M
2023-08-18 54.20 54.20 54.20 54.20 0.0M
2023-08-17 54.38 54.76 54.38 54.76 0.0M
2023-08-16 55.24 55.24 54.38 54.38 0.0M
2023-08-15 56.40 56.60 55.50 55.50 0.0M
2023-08-14 56.54 56.66 56.44 56.44 0.0M
2023-08-11 56.88 56.88 55.70 55.70 0.0M
2023-08-10 56.26 57.10 55.92 56.88 0.0M
2023-08-09 56.26 56.26 55.74 56.18 0.0M
2023-08-08 56.00 56.48 55.10 56.08 0.0M
2023-08-07 55.02 56.96 54.70 56.06 0.0M
2023-08-04 54.18 54.90 54.12 54.90 0.0M
2023-08-03 53.78 53.80 53.54 53.56 0.0M
2023-08-02 54.04 54.12 53.42 53.68 0.0M
2023-08-01 54.08 54.34 53.26 54.34 0.0M
2023-07-31 54.34 54.34 53.96 53.96 0.0M
2023-07-27 54.58 55.22 54.20 54.24 0.0M
2023-07-26 55.10 55.10 54.44 54.44 0.0M
2023-07-25 54.98 55.28 54.98 55.26 0.0M
2023-07-24 54.04 54.88 54.04 54.70 0.0M
2023-07-21 54.62 54.62 54.62 54.62 0.0M
2023-07-20 54.44 54.94 54.00 54.94 0.0M
2023-07-19 54.96 55.50 54.96 55.42 0.0M
2023-07-18 53.66 55.02 52.54 54.80 0.0M
2023-07-17 53.86 54.20 53.78 54.20 0.0M
2023-07-14 54.26 54.26 53.88 53.88 0.0M
2023-07-13 52.52 53.70 52.52 53.70 0.0M
2023-07-12 51.92 52.48 51.92 52.42 0.0M
2023-07-11 50.04 50.72 50.04 50.72 0.0M
2023-07-10 49.92 50.16 49.72 49.95 0.0M
2023-07-07 49.65 49.65 49.50 49.52 0.0M
2023-07-06 50.60 50.60 48.88 48.88 0.0M
2023-07-05 51.12 51.12 51.12 51.12 0.0M
2023-07-04 51.72 51.76 51.68 51.76 0.0M
2023-07-03 51.48 51.56 51.44 51.56 0.0M
2023-06-30 51.50 52.00 51.48 51.48 0.0M
2023-06-29 50.98 51.34 50.98 51.34 0.0M
2023-06-28 50.16 50.16 49.87 49.87 0.0M
2023-06-27 48.63 49.04 47.94 49.04 0.0M
2023-06-26 49.43 49.43 48.82 48.92 0.0M
2023-06-23 50.06 50.78 49.36 49.36 0.0M
2023-06-22 50.68 50.68 50.28 50.36 0.0M
2023-06-21 51.88 52.06 50.88 50.88 0.0M
2023-06-20 51.90 52.20 51.62 51.80 0.0M
2023-06-19 52.00 52.20 52.00 52.00 0.0M
2023-06-16 53.52 53.52 52.74 52.74 0.0M
2023-06-15 52.72 53.48 52.72 53.48 0.0M
2023-06-14 52.62 52.98 52.54 52.94 0.0M
2023-06-13 51.60 52.28 51.60 52.28 0.0M
2023-06-12 51.42 51.70 51.22 51.64 0.0M
2023-06-09 50.62 51.16 50.62 51.12 0.0M
2023-06-08 51.02 51.02 50.36 50.52 0.0M
2023-06-07 51.06 51.12 50.82 51.10 0.0M
2023-06-06 51.50 51.50 51.20 51.20 0.0M
2023-06-05 50.56 50.56 50.34 50.38 0.0M
2023-06-02 48.85 50.44 48.75 50.44 0.0M
2023-06-01 48.29 49.14 48.01 49.14 0.0M
2023-05-31 48.28 48.45 48.00 48.36 0.0M
2023-05-30 48.39 48.44 48.17 48.29 0.0M
2023-05-29 48.48 48.48 48.27 48.27 0.0M
2023-05-26 47.10 47.10 47.10 47.10 0.0M
2023-05-25 45.94 47.24 45.94 47.08 0.0M
2023-05-24 46.45 46.45 46.45 46.45 0.0M
2023-05-23 47.50 47.52 46.62 46.62 0.0M
2023-05-22 46.28 47.23 46.19 47.23 0.0M
2023-05-19 45.80 46.70 45.10 46.17 0.0M
2023-05-18 45.58 46.00 45.58 46.00 0.0M
2023-05-17 44.14 44.64 43.86 44.64 0.0M
2023-05-16 45.00 45.00 44.13 44.13 0.0M
2023-05-15 44.78 44.95 44.42 44.70 0.0M
2023-05-12 44.41 44.59 44.41 44.59 0.0M
2023-05-11 44.90 45.00 44.37 44.37 0.0M
2023-05-10 45.05 45.05 45.05 45.05 0.0M
2023-05-09 44.71 45.02 44.71 45.02 0.0M
2023-05-08 46.64 46.84 46.43 46.46 0.0M
2023-05-05 45.35 46.16 45.24 46.16 0.0M
2023-05-04 46.29 46.29 44.46 44.46 0.0M
2023-05-03 46.50 46.61 46.48 46.61 0.0M
2023-05-02 48.63 48.63 46.48 46.48 0.0M
2023-04-28 46.70 47.57 46.42 47.57 0.0M
2023-04-27 45.52 46.53 45.52 46.53 0.0M
2023-04-26 46.12 46.27 45.50 45.50 0.0M
2023-04-25 47.42 47.42 47.00 47.00 0.0M
2023-04-24 47.89 47.93 47.38 47.69 0.0M
2023-04-21 48.35 48.35 47.66 47.66 0.0M
2023-04-20 49.37 49.37 48.30 48.30 0.0M
2023-04-19 48.34 48.55 48.06 48.55 0.0M
2023-04-18 48.07 48.07 47.79 47.95 0.0M
2023-04-17 47.09 47.90 47.09 47.90 0.0M
2023-04-14 46.89 46.90 46.89 46.90 0.0M
2023-04-13 46.68 47.23 46.58 47.23 0.0M
2023-04-12 47.21 47.52 47.09 47.09 0.0M
2023-04-11 46.23 47.80 46.07 47.68 0.0M
2023-04-06 45.90 45.90 45.30 45.30 0.0M
2023-04-05 46.58 46.58 45.61 45.61 0.0M
2023-04-04 47.75 47.75 46.70 46.70 0.0M
2023-04-03 48.67 48.73 48.33 48.68 0.0M
2023-03-31 47.21 47.36 47.21 47.36 0.0M
2023-03-30 47.12 47.12 47.12 47.12 0.0M
2023-03-29 46.82 47.60 46.52 46.52 0.0M
2023-03-28 46.90 46.90 46.37 46.40 0.0M
2023-03-27 46.84 46.84 46.50 46.71 0.0M
2023-03-24 46.42 46.51 45.42 46.51 0.0M
2023-03-23 46.50 47.36 46.35 47.36 0.0M
2023-03-22 47.25 47.25 47.24 47.24 0.0M
2023-03-21 45.49 47.56 45.00 47.47 0.0M
2023-03-20 44.87 45.30 44.54 45.05 0.0M
2023-03-17 46.80 46.80 44.58 45.29 0.0M
2023-03-16 47.09 47.26 46.10 47.26 0.0M
2023-03-15 47.34 47.36 45.89 46.96 0.0M
2023-03-14 46.57 48.72 45.97 47.45 0.0M
2023-03-13 47.62 47.62 44.90 46.32 0.0M
2023-03-10 51.13 51.22 45.96 46.73 0.0M
2023-03-09 53.87 53.87 52.70 52.70 0.0M
2023-03-08 53.78 53.78 53.70 53.70 0.0M
2023-03-07 53.60 53.60 52.91 52.91 0.0M
2023-03-06 53.83 53.83 53.32 53.32 0.0M
2023-03-03 52.66 52.76 52.50 52.51 0.0M
2023-03-02 52.50 52.66 52.00 52.66 0.0M
2023-03-01 54.21 54.21 52.36 52.36 0.0M
2023-02-28 52.23 53.20 52.23 53.20 0.0M
2023-02-27 51.94 52.72 51.94 52.72 0.0M
2023-02-24 52.65 52.65 51.36 51.67 0.0M
2023-02-23 52.50 52.92 52.50 52.63 0.0M
2023-02-22 52.31 52.51 52.12 52.51 0.0M
2023-02-21 53.28 53.28 52.05 52.25 0.0M
2023-02-20 53.34 53.34 52.43 53.17 0.0M
2023-02-17 53.23 53.51 53.23 53.51 0.0M
2023-02-16 54.90 54.98 54.90 54.98 0.0M
2023-02-15 54.56 55.15 54.56 55.08 0.0M
2023-02-14 55.00 55.17 54.42 54.42 0.0M
2023-02-13 54.24 55.18 54.17 55.18 0.0M
2023-02-10 53.74 54.17 53.74 54.17 0.0M
2023-02-09 54.51 54.51 54.25 54.25 0.0M
2023-02-08 54.68 56.10 54.20 54.53 0.0M
2023-02-07 52.44 55.00 52.16 55.00 0.0M
2023-02-06 52.67 52.70 51.75 51.91 0.0M
2023-02-03 53.00 53.40 52.91 53.04 0.0M
2023-02-02 51.90 53.77 51.90 53.77 0.0M
2023-02-01 51.25 51.25 51.11 51.11 0.0M
2023-01-31 50.12 50.95 50.12 50.95 0.0M
2023-01-30 50.56 50.65 50.13 50.65 0.0M
2023-01-27 50.71 51.50 50.51 51.38 0.0M
2023-01-26 49.09 50.72 49.09 50.72 0.0M
2023-01-25 49.00 49.00 48.74 48.75 0.0M
2023-01-24 49.38 49.38 49.38 49.38 0.0M
2023-01-23 49.04 49.88 49.04 49.88 0.0M
2023-01-20 46.56 47.97 46.56 47.97 0.0M
2023-01-19 48.74 48.74 46.36 47.10 0.0M
2023-01-18 49.26 49.30 49.15 49.30 0.0M
2023-01-17 49.84 50.35 49.60 50.30 0.0M
2023-01-16 49.88 50.01 49.71 49.98 0.0M
2023-01-13 49.65 49.67 49.38 49.63 0.0M
2023-01-12 48.61 49.46 48.33 49.41 0.0M
2023-01-11 48.67 48.67 48.38 48.43 0.0M
2023-01-10 46.04 46.61 46.04 46.61 0.0M
2023-01-09 45.73 46.32 45.51 46.32 0.0M
2023-01-06 45.05 45.55 45.05 45.27 0.0M
2023-01-05 45.37 45.41 44.81 45.07 0.0M
2023-01-04 44.02 45.60 44.02 45.60 0.0M
2023-01-03 44.24 44.39 44.09 44.09 0.0M
2023-01-02 43.63 43.63 43.46 43.50 0.0M