81,250€
1,68%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 80,07 | 82,71 | 79,97 | 81,29 | 1,72% | 82,00 |
| 08.10.2026 | 80,01 | 80,05 | 78,63 | 79,91 | -0,24% | 605,00 |
| 07.10.2026 | 80,74 | 81,41 | 79,03 | 80,11 | -0,64% | 376,00 |
| 06.10.2026 | 80,42 | 81,31 | 79,80 | 80,63 | 0,62% | 937,00 |
| 05.10.2026 | 80,69 | 81,03 | 79,15 | 80,13 | -0,14% | 5.244,00 |
| 02.10.2026 | 81,37 | 82,89 | 80,18 | 80,24 | -1,18% | 1.565,00 |
| 01.10.2026 | 81,11 | 82,42 | 79,27 | 81,20 | 0,55% | 1.810,00 |
| 30.09.2026 | 82,61 | 82,71 | 80,29 | 80,76 | -1,89% | 2.980,00 |
| 29.09.2026 | 82,30 | 83,30 | 81,44 | 82,31 | 0,41% | 144,00 |
| 28.09.2026 | 84,49 | 85,04 | 81,53 | 81,97 | -3,42% | 235,00 |
| 25.09.2026 | 84,43 | 85,42 | 83,72 | 84,88 | 1,16% | 3.914,00 |
| 24.09.2026 | 85,05 | 85,77 | 82,64 | 83,91 | -1,77% | 438,00 |
| 23.09.2026 | 86,09 | 86,38 | 84,76 | 85,42 | -0,65% | 1.146,00 |
| 22.09.2026 | 88,09 | 88,74 | 85,95 | 85,98 | -2,21% | 434,00 |
| 21.09.2026 | 86,41 | 88,17 | 86,16 | 87,92 | 1,94% | 716,00 |
| 18.09.2026 | 85,85 | 86,46 | 84,53 | 86,25 | 0,85% | 92,00 |
| 17.09.2026 | 85,34 | 87,04 | 84,84 | 85,52 | 1,24% | 480,00 |
| 16.09.2026 | 86,97 | 87,27 | 82,97 | 84,48 | -2,64% | 8.836,00 |
| 15.09.2026 | 88,36 | 89,07 | 86,40 | 86,77 | -2,14% | 433,00 |
| 14.09.2026 | 87,64 | 88,67 | 85,78 | 88,67 | 1,70% | 434,00 |
| 11.09.2026 | 87,26 | 89,24 | 86,98 | 87,19 | 0,31% | 2.376,00 |
| 10.09.2026 | 89,95 | 89,98 | 85,92 | 86,92 | -2,93% | 824,00 |
| 09.09.2026 | 91,13 | 91,23 | 88,35 | 89,54 | -1,54% | 570,00 |
| 08.09.2026 | 92,54 | 93,03 | 90,74 | 90,94 | -1,80% | 643,00 |
| 07.09.2026 | 92,56 | 92,77 | 92,44 | 92,61 | -0,36% | 96,00 |
| 04.09.2026 | 94,34 | 94,81 | 92,00 | 92,94 | -1,40% | 202,00 |
| 03.09.2026 | 91,99 | 95,28 | 90,41 | 94,26 | 2,53% | 1.022,00 |
| 02.09.2026 | 92,27 | 94,13 | 91,21 | 91,94 | 0,01% | 3.358,00 |
| 01.09.2026 | 94,87 | 95,23 | 91,30 | 91,93 | -2,77% | 2.507,00 |
| 31.08.2026 | 94,43 | 95,63 | 92,81 | 94,55 | 0,78% | 428,00 |
| 28.08.2026 | 94,14 | 96,13 | 93,70 | 93,82 | 0,17% | 184,00 |
| 27.08.2026 | 92,96 | 95,37 | 92,82 | 93,66 | 0,25% | 345,00 |
| 26.08.2026 | 92,10 | 93,43 | 91,15 | 93,43 | 1,39% | 1.692,00 |
| 25.08.2026 | 92,10 | 93,23 | 90,74 | 92,15 | 0,11% | 830,00 |
| 24.08.2026 | 92,64 | 93,70 | 91,84 | 92,05 | -0,86% | 665,00 |
| 21.08.2026 | 91,78 | 93,95 | 91,61 | 92,85 | 1,24% | 1.037,00 |
| 20.08.2026 | 92,63 | 93,03 | 91,55 | 91,71 | -3,02% | 89,00 |
| 19.08.2026 | 92,89 | 96,88 | 92,60 | 94,57 | 8,23% | 370,00 |
| 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 |