82,255€
1,79%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 88,92 | 90,27 | 85,62 | 87,38 | -1,04% | 1.232,00 |
| 04.05.2026 | 88,41 | 90,45 | 87,87 | 88,29 | -0,89% | 997,00 |
| 30.04.2026 | 84,39 | 89,31 | 83,03 | 89,09 | 5,35% | 12.765,00 |
| 29.04.2026 | 87,16 | 87,70 | 84,41 | 84,56 | -2,33% | 644,00 |
| 28.04.2026 | 85,96 | 87,09 | 85,32 | 86,58 | 0,78% | 1.846,00 |
| 27.04.2026 | 86,67 | 87,74 | 85,30 | 85,91 | -1,13% | 1.501,00 |
| 24.04.2026 | 86,89 | 87,61 | 85,84 | 86,89 | 0,07% | 1.642,00 |
| 23.04.2026 | 89,67 | 90,52 | 85,96 | 86,83 | -3,93% | 862,00 |
| 22.04.2026 | 89,45 | 91,66 | 89,29 | 90,38 | 1,12% | 7.731,00 |
| 21.04.2026 | 88,58 | 91,39 | 88,42 | 89,38 | 1,10% | 1.267,00 |
| 20.04.2026 | 87,49 | 89,08 | 86,95 | 88,40 | -0,77% | 228,00 |
| 17.04.2026 | 86,94 | 90,33 | 86,60 | 89,09 | 3,20% | 1.022,00 |
| 16.04.2026 | 88,40 | 89,36 | 86,23 | 86,33 | -2,65% | 513,00 |
| 15.04.2026 | 85,12 | 88,78 | 84,91 | 88,68 | 3,82% | 873,00 |
| 14.04.2026 | 82,86 | 86,16 | 82,73 | 85,42 | 1,71% | 981,00 |
| 13.04.2026 | 78,12 | 84,00 | 77,18 | 83,98 | 7,72% | 1.278,00 |
| 10.04.2026 | 79,57 | 79,57 | 76,52 | 77,96 | -1,66% | 1.156,00 |
| 09.04.2026 | 80,36 | 80,51 | 78,43 | 79,27 | -1,78% | 1.104,00 |
| 08.04.2026 | 80,87 | 82,43 | 79,14 | 80,71 | 2,85% | 2.071,00 |
| 07.04.2026 | 78,45 | 78,93 | 77,77 | 78,47 | -0,80% | 781,00 |
| 02.04.2026 | 77,78 | 80,89 | 75,89 | 79,10 | 0,36% | 4.257,00 |
| 01.04.2026 | 80,32 | 81,02 | 77,89 | 78,82 | -2,20% | 1.212,00 |
| 31.03.2026 | 79,59 | 80,95 | 78,06 | 80,59 | 2,34% | 1.934,00 |
| 30.03.2026 | 77,01 | 80,36 | 76,92 | 78,75 | 2,62% | 2.121,00 |
| 27.03.2026 | 78,23 | 78,53 | 74,89 | 76,74 | -1,97% | 2.067,00 |
| 26.03.2026 | 76,73 | 78,87 | 75,51 | 78,28 | 1,66% | 1.712,00 |
| 25.03.2026 | 78,93 | 80,48 | 76,78 | 77,00 | -2,43% | 2.747,00 |
| 24.03.2026 | 77,40 | 79,54 | 75,16 | 78,91 | 0,73% | 1.669,00 |
| 23.03.2026 | 77,27 | 80,61 | 76,48 | 78,34 | -0,10% | 1.413,00 |
| 20.03.2026 | 78,21 | 79,04 | 76,85 | 78,42 | -0,11% | 741,00 |
| 19.03.2026 | 79,09 | 79,21 | 77,20 | 78,51 | -0,47% | 1.108,00 |
| 18.03.2026 | 77,82 | 80,17 | 76,69 | 78,88 | 1,91% | 1.994,00 |
| 17.03.2026 | 74,69 | 78,01 | 74,28 | 77,40 | 3,55% | 1.513,00 |
| 16.03.2026 | 76,36 | 76,50 | 73,93 | 74,75 | -0,43% | 2.182,00 |
| 13.03.2026 | 73,02 | 76,37 | 72,72 | 75,07 | 2,84% | 7.776,00 |
| 12.03.2026 | 74,56 | 75,45 | 71,81 | 73,00 | -3,11% | 1.605,00 |
| 11.03.2026 | 77,92 | 78,69 | 73,91 | 75,34 | -2,98% | 3.602,00 |
| 10.03.2026 | 78,30 | 78,97 | 75,98 | 77,65 | -0,68% | 1.299,00 |
| 09.03.2026 | 76,95 | 78,78 | 75,33 | 78,19 | -0,45% | 2.042,00 |
| 06.03.2026 | 82,80 | 83,83 | 77,15 | 78,54 | -4,41% | 753,00 |
| 05.03.2026 | 80,54 | 82,80 | 80,39 | 82,16 | 1,74% | 1.271,00 |
| 04.03.2026 | 77,41 | 81,29 | 77,41 | 80,75 | 2,93% | 1.768,00 |
| 03.03.2026 | 77,42 | 79,01 | 73,88 | 78,45 | 1,00% | 1.696,00 |
| 02.03.2026 | 72,51 | 78,00 | 72,44 | 77,68 | 4,59% | 2.842,00 |
| 27.02.2026 | 79,06 | 79,11 | 73,08 | 74,27 | -6,04% | 2.637,00 |
| 26.02.2026 | 81,64 | 83,01 | 78,55 | 79,04 | -3,39% | 1.481,00 |
| 25.02.2026 | 81,18 | 82,75 | 79,56 | 81,82 | 0,68% | 2.935,00 |
| 24.02.2026 | 79,57 | 82,36 | 77,38 | 81,26 | 3,60% | 2.439,00 |
| 23.02.2026 | 84,91 | 85,60 | 77,53 | 78,44 | -8,71% | 725,00 |
| 20.02.2026 | 87,04 | 88,31 | 84,86 | 85,93 | -0,28% | 1.088,00 |
| 19.02.2026 | 88,58 | 89,03 | 84,07 | 86,17 | -1,92% | 1.348,00 |
| 18.02.2026 | 86,86 | 89,13 | 86,23 | 87,86 | 1,53% | 339,00 |
| 17.02.2026 | 85,62 | 87,35 | 84,42 | 86,54 | 0,73% | 518,00 |
| 16.02.2026 | 85,99 | 86,36 | 85,89 | 85,91 | 0,34% | 516,00 |
| 13.02.2026 | 85,04 | 86,73 | 84,73 | 85,62 | 0,29% | 6.080,00 |
| 12.02.2026 | 88,93 | 90,75 | 83,04 | 85,37 | -3,63% | 4.244,00 |
| 11.02.2026 | 90,01 | 91,88 | 87,80 | 88,59 | -1,93% | 3.383,00 |
| 10.02.2026 | 90,30 | 92,01 | 87,79 | 90,33 | 0,39% | 915,00 |
| 09.02.2026 | 87,30 | 90,95 | 86,37 | 89,98 | 3,09% | 1.349,00 |
| 06.02.2026 | 84,36 | 87,91 | 84,36 | 87,28 | 4,20% | 5.923,00 |
| 05.02.2026 | 89,42 | 90,99 | 82,61 | 83,76 | -5,96% | 1.009,00 |
| 04.02.2026 | 88,05 | 89,71 | 84,12 | 89,07 | 1,73% | 1.967,00 |
| 03.02.2026 | 97,07 | 97,51 | 86,39 | 87,55 | -9,68% | 3.394,00 |
| 02.02.2026 | 95,32 | 98,06 | 95,31 | 96,94 | 0,63% | 218,00 |
| 30.01.2026 | 95,85 | 97,11 | 95,36 | 96,33 | 0,32% | 215,00 |
| 29.01.2026 | 97,60 | 99,33 | 95,27 | 96,03 | -1,70% | 290,00 |
| 28.01.2026 | 97,32 | 98,93 | 97,03 | 97,69 | 1,42% | 3.517,00 |
| 27.01.2026 | 100,28 | 100,37 | 96,10 | 96,32 | -3,50% | 858,00 |
| 26.01.2026 | 102,09 | 102,44 | 98,46 | 99,81 | -2,46% | 2.080,00 |
| 23.01.2026 | 104,96 | 105,18 | 102,27 | 102,33 | -2,53% | 2.886,00 |
| 22.01.2026 | 106,50 | 108,23 | 104,99 | 104,99 | -1,39% | 802,00 |
| 21.01.2026 | 105,06 | 107,79 | 104,72 | 106,47 | 1,50% | 383,00 |
| 20.01.2026 | 112,35 | 112,35 | 104,69 | 104,90 | -6,65% | 386,00 |
| 19.01.2026 | 112,17 | 112,81 | 111,82 | 112,37 | -0,86% | 106,00 |
| 16.01.2026 | 113,46 | 115,03 | 112,31 | 113,35 | 0,16% | 973,00 |
| 15.01.2026 | 113,64 | 115,71 | 112,58 | 113,17 | -0,11% | 205,00 |
| 14.01.2026 | 111,42 | 113,49 | 108,52 | 113,30 | 1,45% | 200,00 |
| 13.01.2026 | 114,87 | 115,50 | 110,44 | 111,68 | -2,67% | 174,00 |
| 12.01.2026 | 114,48 | 116,54 | 112,89 | 114,74 | -0,84% | 360,00 |
| 09.01.2026 | 114,73 | 116,22 | 113,73 | 115,71 | 0,81% | 210,00 |
| 08.01.2026 | 112,10 | 115,46 | 110,53 | 114,78 | 2,35% | 463,00 |
| 07.01.2026 | 116,65 | 117,07 | 111,95 | 112,15 | -3,52% | 674,00 |
| 06.01.2026 | 114,82 | 117,40 | 113,73 | 116,24 | 1,28% | 193,00 |
| 05.01.2026 | 110,52 | 115,96 | 109,95 | 114,77 | 4,33% | 582,00 |
| 02.01.2026 | 109,17 | 110,21 | 108,34 | 110,01 | -0,66% | 135,00 |
| 30.12.2025 | 110,05 | 110,74 | 109,41 | 110,74 | 0,72% | 33,00 |
| 29.12.2025 | 111,27 | 111,46 | 109,68 | 109,95 | -0,95% | 88,00 |
| 23.12.2025 | 111,18 | 111,78 | 110,85 | 111,00 | -0,66% | 21,00 |
| 22.12.2025 | 111,82 | 112,59 | 111,15 | 111,74 | 0,07% | 191,00 |
| 19.12.2025 | 112,52 | 113,17 | 111,17 | 111,66 | -0,72% | 2.882,00 |
| 18.12.2025 | 112,88 | 115,79 | 112,09 | 112,47 | -0,27% | 165,00 |
| 17.12.2025 | 114,18 | 115,61 | 112,30 | 112,78 | -0,56% | 300,00 |
| 16.12.2025 | 113,90 | 115,35 | 112,69 | 113,42 | -1,16% | 2.518,00 |
| 15.12.2025 | 116,72 | 117,43 | 113,66 | 114,75 | -1,45% | 356,00 |
| 12.12.2025 | 122,25 | 122,51 | 115,72 | 116,44 | -4,48% | 263,00 |
| 11.12.2025 | 120,11 | 123,26 | 119,86 | 121,90 | 0,74% | 1.440,00 |
| 10.12.2025 | 116,69 | 121,72 | 116,31 | 121,01 | 3,65% | 414,00 |
| 09.12.2025 | 111,79 | 118,23 | 111,31 | 116,75 | 4,19% | 854,00 |
| 08.12.2025 | 111,20 | 112,18 | 110,50 | 112,06 | 0,76% | 149,00 |
| 05.12.2025 | 110,24 | 112,42 | 109,16 | 111,21 | 0,83% | 512,00 |