117,500$
2,91%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 114,78 | 117,52 | 113,11 | 117,50 | 2,91% | 3.474.048,00 |
| 18.11.2025 | 113,00 | 116,12 | 112,00 | 114,18 | 0,14% | 5.743.009,00 |
| 17.11.2025 | 119,34 | 120,05 | 113,53 | 114,02 | -5,57% | 5.151.080,00 |
| 13.11.2025 | 122,43 | 123,60 | 118,82 | 120,75 | -1,89% | 9.462.765,00 |
| 12.11.2025 | 121,75 | 124,70 | 121,59 | 123,07 | 1,41% | 3.607.976,00 |
| 11.11.2025 | 120,10 | 122,06 | 118,64 | 121,36 | 1,04% | 3.123.776,00 |
| 10.11.2025 | 123,45 | 123,95 | 119,23 | 120,11 | -1,00% | 5.314.011,00 |
| 07.11.2025 | 112,29 | 122,13 | 112,09 | 121,32 | 1,68% | 9.100.793,00 |
| 06.11.2025 | 118,96 | 120,45 | 117,58 | 119,31 | 0,35% | 6.300.695,00 |
| 05.11.2025 | 118,39 | 120,55 | 116,54 | 118,89 | 0,51% | 3.790.108,00 |
| 04.11.2025 | 116,64 | 120,30 | 116,44 | 118,29 | 0,56% | 4.201.147,00 |
| 03.11.2025 | 118,67 | 118,75 | 116,52 | 117,63 | -0,59% | 4.337.628,00 |
| 31.10.2025 | 116,64 | 118,90 | 115,05 | 118,33 | 0,19% | 4.623.141,00 |
| 30.10.2025 | 118,67 | 120,26 | 117,75 | 118,11 | -0,37% | 3.823.595,00 |
| 29.10.2025 | 119,73 | 120,78 | 117,93 | 118,55 | -1,71% | 4.946.181,00 |
| 28.10.2025 | 122,25 | 122,58 | 120,30 | 120,61 | -1,35% | 2.840.778,00 |
| 27.10.2025 | 122,88 | 124,17 | 121,77 | 122,26 | 0,84% | 3.058.597,00 |
| 24.10.2025 | 122,26 | 124,23 | 121,17 | 121,24 | 0,23% | 3.752.123,00 |
| 23.10.2025 | 123,50 | 123,96 | 119,74 | 120,96 | -1,90% | 4.667.926,00 |
| 22.10.2025 | 123,66 | 125,05 | 121,93 | 123,30 | -0,31% | 3.362.102,00 |
| 21.10.2025 | 120,33 | 124,48 | 120,06 | 123,68 | 2,97% | 4.878.686,00 |
| 20.10.2025 | 118,52 | 120,63 | 118,00 | 120,11 | 2,13% | 3.738.671,00 |
| 17.10.2025 | 117,76 | 118,58 | 116,29 | 117,60 | 0,07% | 4.431.386,00 |
| 16.10.2025 | 124,24 | 124,83 | 115,73 | 117,52 | -5,58% | 6.986.439,00 |
| 15.10.2025 | 128,62 | 128,95 | 124,13 | 124,46 | -1,21% | 4.403.205,00 |
| 14.10.2025 | 119,47 | 127,15 | 118,67 | 125,98 | 4,60% | 6.080.599,00 |
| 13.10.2025 | 119,50 | 121,61 | 118,02 | 120,44 | 2,22% | 4.636.257,00 |
| 10.10.2025 | 124,39 | 124,65 | 117,65 | 117,82 | -5,03% | 6.805.458,00 |
| 09.10.2025 | 124,60 | 125,66 | 122,80 | 124,06 | -0,54% | 3.644.696,00 |
| 08.10.2025 | 124,83 | 125,49 | 123,52 | 124,73 | 0,01% | 4.541.027,00 |
| 07.10.2025 | 126,69 | 128,45 | 123,76 | 124,72 | -1,69% | 3.489.182,00 |
| 06.10.2025 | 128,50 | 128,70 | 125,47 | 126,87 | 1,80% | 3.494.588,00 |
| 02.10.2025 | 127,36 | 128,04 | 124,01 | 124,63 | -2,23% | 6.326.575,00 |
| 01.10.2025 | 128,26 | 130,32 | 127,24 | 127,47 | -1,91% | 5.730.618,00 |
| 30.09.2025 | 134,86 | 135,53 | 126,57 | 129,95 | -3,37% | 7.768.618,00 |
| 29.09.2025 | 135,37 | 136,07 | 133,76 | 134,48 | 0,35% | 4.125.554,00 |
| 26.09.2025 | 136,57 | 137,22 | 133,82 | 134,01 | -1,22% | 4.578.338,00 |
| 25.09.2025 | 135,93 | 138,51 | 134,68 | 135,66 | -1,65% | 5.097.176,00 |
| 24.09.2025 | 146,30 | 148,73 | 137,89 | 137,94 | -6,32% | 6.371.773,00 |
| 23.09.2025 | 147,17 | 152,10 | 146,66 | 147,25 | 0,20% | 3.390.084,00 |
| 22.09.2025 | 147,01 | 147,50 | 145,60 | 146,95 | -1,32% | 3.598.503,00 |
| 19.09.2025 | 150,33 | 150,82 | 147,01 | 148,92 | -0,28% | 8.745.916,00 |
| 18.09.2025 | 146,16 | 151,11 | 145,74 | 149,34 | 3,42% | 3.080.898,00 |
| 17.09.2025 | 144,46 | 147,22 | 143,13 | 144,40 | 0,01% | 2.921.825,00 |
| 16.09.2025 | 144,55 | 145,80 | 143,04 | 144,38 | -0,19% | 1.801.880,00 |
| 15.09.2025 | 143,85 | 145,99 | 143,50 | 144,65 | 0,91% | 2.269.705,00 |
| 12.09.2025 | 144,75 | 145,03 | 142,47 | 143,34 | -1,15% | 3.460.444,00 |
| 11.09.2025 | 139,50 | 146,14 | 139,16 | 145,01 | 4,11% | 4.029.657,00 |
| 10.09.2025 | 137,36 | 141,19 | 136,91 | 139,29 | 1,38% | 2.419.768,00 |
| 09.09.2025 | 138,61 | 138,96 | 136,87 | 137,39 | -0,94% | 2.510.248,00 |
| 08.09.2025 | 136,26 | 138,83 | 135,73 | 138,69 | 2,33% | 3.296.312,00 |
| 05.09.2025 | 138,50 | 138,98 | 132,98 | 135,53 | -1,33% | 3.316.214,00 |
| 04.09.2025 | 135,33 | 138,02 | 135,00 | 137,35 | 1,87% | 2.158.822,00 |
| 03.09.2025 | 138,25 | 139,22 | 133,34 | 134,83 | -2,82% | 3.812.413,00 |
| 02.09.2025 | 137,15 | 138,87 | 135,06 | 138,74 | -0,54% | 2.401.835,00 |
| 29.08.2025 | 140,26 | 140,89 | 139,22 | 139,49 | -0,43% | 2.421.681,00 |
| 28.08.2025 | 140,58 | 141,13 | 139,45 | 140,09 | -0,27% | 3.656.734,00 |
| 27.08.2025 | 139,51 | 141,46 | 139,00 | 140,47 | 0,28% | 2.247.652,00 |
| 26.08.2025 | 138,68 | 140,16 | 137,51 | 140,08 | 0,99% | 3.063.587,00 |
| 25.08.2025 | 141,07 | 142,13 | 138,61 | 138,71 | -2,16% | 2.362.537,00 |
| 22.08.2025 | 139,14 | 145,01 | 137,71 | 141,77 | 2,85% | 4.079.196,00 |
| 21.08.2025 | 137,56 | 138,15 | 136,64 | 137,84 | -0,18% | 2.578.550,00 |
| 20.08.2025 | 138,54 | 138,97 | 136,02 | 138,09 | -0,62% | 3.168.888,00 |
| 19.08.2025 | 141,20 | 141,35 | 138,39 | 138,95 | -1,59% | 2.755.688,00 |
| 18.08.2025 | 142,14 | 142,27 | 140,42 | 141,20 | -0,76% | 2.903.202,00 |
| 15.08.2025 | 146,10 | 146,88 | 142,20 | 142,28 | -2,59% | 2.937.676,00 |
| 14.08.2025 | 146,29 | 146,86 | 144,97 | 146,06 | -0,95% | 2.642.089,00 |
| 13.08.2025 | 148,28 | 149,30 | 144,31 | 147,46 | 0,15% | 3.756.453,00 |
| 12.08.2025 | 143,62 | 148,10 | 142,14 | 147,24 | 4,01% | 2.998.883,00 |
| 11.08.2025 | 142,80 | 143,54 | 141,38 | 141,57 | -0,77% | 1.818.551,00 |
| 08.08.2025 | 143,00 | 143,88 | 141,61 | 142,67 | 0,34% | 2.158.415,00 |
| 07.08.2025 | 146,65 | 147,21 | 140,46 | 142,19 | -1,64% | 2.853.251,00 |
| 06.08.2025 | 143,74 | 145,30 | 142,47 | 144,56 | 1,33% | 2.825.994,00 |
| 05.08.2025 | 145,58 | 146,58 | 141,46 | 142,66 | -1,70% | 3.349.840,00 |
| 04.08.2025 | 143,64 | 145,50 | 142,14 | 145,13 | 1,81% | 3.966.535,00 |
| 01.08.2025 | 143,05 | 143,05 | 138,73 | 142,55 | -2,75% | 5.720.866,00 |
| 31.07.2025 | 151,41 | 151,60 | 144,77 | 146,58 | -2,56% | 5.058.978,00 |
| 30.07.2025 | 151,97 | 153,50 | 148,68 | 150,43 | -0,38% | 3.175.976,00 |
| 29.07.2025 | 153,22 | 153,87 | 149,36 | 151,00 | -0,76% | 3.048.481,00 |
| 28.07.2025 | 152,74 | 152,97 | 151,64 | 152,15 | -0,01% | 2.438.118,00 |
| 25.07.2025 | 150,55 | 152,93 | 149,67 | 152,16 | 1,31% | 2.838.019,00 |
| 24.07.2025 | 150,27 | 153,20 | 149,64 | 150,19 | 1,30% | 4.091.931,00 |
| 23.07.2025 | 145,66 | 148,44 | 144,91 | 148,26 | 2,27% | 2.423.466,00 |
| 22.07.2025 | 144,38 | 145,22 | 142,25 | 144,97 | 0,48% | 2.025.685,00 |
| 21.07.2025 | 146,49 | 146,66 | 144,14 | 144,28 | -1,16% | 3.342.879,00 |
| 18.07.2025 | 148,29 | 148,29 | 145,39 | 145,98 | -1,10% | 3.085.060,00 |
| 17.07.2025 | 142,67 | 148,02 | 142,63 | 147,60 | 3,18% | 5.057.200,00 |
| 16.07.2025 | 139,21 | 143,23 | 137,69 | 143,05 | 4,26% | 4.840.358,00 |
| 15.07.2025 | 139,82 | 140,27 | 136,74 | 137,21 | -1,59% | 2.634.165,00 |
| 14.07.2025 | 139,63 | 140,82 | 139,10 | 139,43 | -1,15% | 3.210.380,00 |
| 11.07.2025 | 141,00 | 142,22 | 140,46 | 141,05 | -1,40% | 3.164.073,00 |
| 10.07.2025 | 139,53 | 143,77 | 139,12 | 143,05 | 2,75% | 3.762.408,00 |
| 09.07.2025 | 138,66 | 140,25 | 138,31 | 139,22 | 0,93% | 2.968.189,00 |
| 08.07.2025 | 136,27 | 139,19 | 135,91 | 137,94 | 1,77% | 4.416.256,00 |
| 07.07.2025 | 138,19 | 139,69 | 134,95 | 135,54 | -2,21% | 4.528.774,00 |
| 03.07.2025 | 136,76 | 139,25 | 136,00 | 138,60 | 3,03% | 2.650.555,00 |
| 02.07.2025 | 131,99 | 134,96 | 131,18 | 134,53 | 1,57% | 2.155.626,00 |
| 01.07.2025 | 132,30 | 133,41 | 130,86 | 132,45 | -0,44% | 2.757.356,00 |
| 30.06.2025 | 136,03 | 136,14 | 132,20 | 133,03 | -0,94% | 4.022.744,00 |
| 27.06.2025 | 132,64 | 135,42 | 131,94 | 134,29 | 1,78% | 5.321.358,00 |