114,360€
-1,41%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 113,84 | 113,84 | 113,24 | 113,24 | -2,38% | - |
| 15.12.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -4,67% | - |
| 12.12.2025 | 121,68 | 121,68 | 121,68 | 121,68 | -0,15% | - |
| 11.12.2025 | 119,30 | 121,86 | 119,30 | 121,86 | 3,36% | 210,00 |
| 10.12.2025 | 116,08 | 117,90 | 116,08 | 117,90 | 1,99% | 61,00 |
| 09.12.2025 | 111,38 | 115,60 | 111,18 | 115,60 | 3,71% | 134,00 |
| 08.12.2025 | 110,50 | 111,46 | 110,50 | 111,46 | 1,77% | 50,00 |
| 05.12.2025 | 109,70 | 109,70 | 109,52 | 109,52 | 1,31% | 200,00 |
| 04.12.2025 | 108,10 | 108,10 | 108,10 | 108,10 | 2,99% | - |
| 03.12.2025 | 105,04 | 105,04 | 104,96 | 104,96 | 0,50% | 40,00 |
| 02.12.2025 | 104,52 | 104,52 | 104,44 | 104,44 | 0,75% | 28,00 |
| 01.12.2025 | 103,66 | 103,66 | 103,66 | 103,66 | -0,58% | - |
| 28.11.2025 | 104,26 | 104,26 | 104,26 | 104,26 | -0,53% | - |
| 27.11.2025 | 103,58 | 105,02 | 103,58 | 104,82 | 0,69% | 547,00 |
| 26.11.2025 | 104,10 | 104,10 | 104,10 | 104,10 | 2,68% | - |
| 25.11.2025 | 101,58 | 101,58 | 101,38 | 101,38 | -0,96% | 500,00 |
| 24.11.2025 | 102,92 | 102,92 | 102,36 | 102,36 | 3,57% | 40,00 |
| 21.11.2025 | 98,83 | 98,83 | 98,83 | 98,83 | -3,77% | - |
| 20.11.2025 | 102,70 | 102,70 | 102,70 | 102,70 | 4,75% | - |
| 19.11.2025 | 98,04 | 98,04 | 98,04 | 98,04 | -0,02% | - |
| 18.11.2025 | 97,11 | 98,06 | 97,04 | 98,06 | -0,24% | 287,00 |
| 17.11.2025 | 103,06 | 103,06 | 98,30 | 98,30 | -5,21% | 43,00 |
| 14.11.2025 | 102,74 | 103,70 | 102,74 | 103,70 | -2,11% | 80,00 |
| 13.11.2025 | 105,94 | 105,94 | 105,94 | 105,94 | -1,34% | - |
| 12.11.2025 | 104,48 | 107,38 | 104,48 | 107,38 | 3,69% | 45,00 |
| 11.11.2025 | 103,56 | 103,56 | 103,56 | 103,56 | -2,39% | - |
| 10.11.2025 | 106,10 | 106,10 | 106,10 | 106,10 | 1,16% | - |
| 07.11.2025 | 102,58 | 104,88 | 102,58 | 104,88 | 1,86% | 100,00 |
| 06.11.2025 | 102,70 | 102,96 | 102,70 | 102,96 | -0,54% | 28,00 |
| 05.11.2025 | 102,06 | 103,52 | 102,06 | 103,52 | 3,33% | 5,00 |
| 04.11.2025 | 100,18 | 100,18 | 100,18 | 100,18 | -2,24% | - |
| 03.11.2025 | 102,36 | 102,48 | 102,36 | 102,48 | 1,43% | 107,00 |
| 31.10.2025 | 101,04 | 101,04 | 101,04 | 101,04 | -1,62% | - |
| 30.10.2025 | 102,10 | 102,70 | 101,82 | 102,70 | -0,56% | 145,00 |
| 29.10.2025 | 103,54 | 103,54 | 103,28 | 103,28 | -1,38% | 10,00 |
| 28.10.2025 | 104,72 | 104,72 | 104,72 | 104,72 | -0,78% | - |
| 27.10.2025 | 105,54 | 105,54 | 105,54 | 105,54 | 1,46% | - |
| 24.10.2025 | 104,02 | 104,02 | 104,02 | 104,02 | -2,62% | - |
| 23.10.2025 | 106,30 | 106,82 | 106,30 | 106,82 | 0,39% | 125,00 |
| 22.10.2025 | 105,72 | 107,40 | 105,70 | 106,40 | 3,24% | 60,00 |
| 21.10.2025 | 103,06 | 103,06 | 103,06 | 103,06 | -0,31% | - |
| 20.10.2025 | 100,88 | 103,38 | 100,88 | 103,38 | 4,30% | 100,00 |
| 17.10.2025 | 98,97 | 99,12 | 98,97 | 99,12 | -7,76% | 20,00 |
| 16.10.2025 | 106,10 | 107,46 | 106,10 | 107,46 | -0,76% | 200,00 |
| 15.10.2025 | 108,28 | 108,28 | 108,28 | 108,28 | 5,62% | - |
| 14.10.2025 | 102,52 | 102,52 | 102,52 | 102,52 | -0,47% | - |
| 13.10.2025 | 102,52 | 103,00 | 102,52 | 103,00 | -2,09% | 52,00 |
| 10.10.2025 | 107,18 | 107,18 | 105,20 | 105,20 | -1,76% | 260,00 |
| 09.10.2025 | 106,68 | 107,08 | 106,68 | 107,08 | 0,47% | 21,00 |
| 08.10.2025 | 106,86 | 107,04 | 106,58 | 106,58 | -1,46% | 140,00 |
| 07.10.2025 | 108,16 | 108,16 | 108,16 | 108,16 | -0,62% | - |
| 06.10.2025 | 109,02 | 109,02 | 108,84 | 108,84 | 1,51% | 36,00 |
| 03.10.2025 | 106,40 | 107,46 | 106,14 | 107,22 | -0,87% | 263,00 |
| 02.10.2025 | 108,30 | 108,30 | 108,16 | 108,16 | -2,14% | 100,00 |
| 01.10.2025 | 109,12 | 110,52 | 109,12 | 110,52 | 2,20% | 50,00 |
| 30.09.2025 | 114,30 | 114,30 | 108,14 | 108,14 | -5,21% | 89,00 |
| 29.09.2025 | 114,34 | 114,34 | 114,08 | 114,08 | -1,31% | 70,00 |
| 26.09.2025 | 115,60 | 115,60 | 115,60 | 115,60 | -2,36% | - |
| 25.09.2025 | 117,56 | 118,40 | 117,56 | 118,40 | -2,86% | 70,00 |
| 24.09.2025 | 125,70 | 125,70 | 121,88 | 121,88 | -2,92% | 116,00 |
| 23.09.2025 | 124,08 | 125,54 | 124,08 | 125,54 | 1,27% | 20,00 |
| 22.09.2025 | 126,32 | 126,32 | 123,96 | 123,96 | -3,20% | 55,00 |
| 19.09.2025 | 126,16 | 128,06 | 126,16 | 128,06 | -0,20% | 10,00 |
| 18.09.2025 | 122,48 | 128,32 | 122,48 | 128,32 | 6,07% | 50,00 |
| 17.09.2025 | 120,98 | 120,98 | 120,98 | 120,98 | -1,14% | - |
| 16.09.2025 | 122,36 | 122,38 | 122,36 | 122,38 | 0,20% | 20,00 |
| 15.09.2025 | 121,72 | 122,14 | 121,72 | 122,14 | 0,38% | 68,00 |
| 12.09.2025 | 123,12 | 123,12 | 121,68 | 121,68 | -1,78% | 58,00 |
| 11.09.2025 | 119,19 | 124,54 | 118,48 | 123,89 | 2,76% | - |
| 10.09.2025 | 116,78 | 120,56 | 116,78 | 120,56 | 2,59% | 100,00 |
| 09.09.2025 | 117,85 | 118,77 | 117,07 | 117,52 | 0,09% | - |
| 08.09.2025 | 115,78 | 117,90 | 114,62 | 117,42 | 3,09% | 49,00 |
| 05.09.2025 | 117,36 | 117,36 | 113,90 | 113,90 | -1,15% | 95,00 |
| 04.09.2025 | 115,22 | 115,22 | 115,22 | 115,22 | -1,03% | - |
| 03.09.2025 | 118,64 | 119,82 | 116,42 | 116,42 | -0,07% | 120,00 |
| 02.09.2025 | 118,76 | 119,72 | 115,96 | 116,50 | -2,27% | 229,00 |
| 01.09.2025 | 119,52 | 119,52 | 119,20 | 119,20 | -0,23% | 11,00 |
| 29.08.2025 | 119,48 | 119,48 | 119,48 | 119,48 | -0,20% | - |
| 28.08.2025 | 119,72 | 119,72 | 119,72 | 119,72 | -0,42% | - |
| 27.08.2025 | 120,22 | 120,22 | 120,22 | 120,22 | 1,28% | - |
| 26.08.2025 | 118,70 | 118,70 | 118,70 | 118,70 | -1,33% | - |
| 25.08.2025 | 120,30 | 120,30 | 120,30 | 120,30 | 1,76% | - |
| 22.08.2025 | 118,22 | 118,22 | 118,22 | 118,22 | 0,32% | - |
| 21.08.2025 | 117,84 | 117,84 | 117,84 | 117,84 | -0,49% | - |
| 20.08.2025 | 118,42 | 118,42 | 118,42 | 118,42 | -1,64% | - |
| 19.08.2025 | 120,06 | 121,00 | 120,06 | 120,40 | -0,53% | 40,00 |
| 18.08.2025 | 121,04 | 121,04 | 121,04 | 121,04 | -3,20% | - |
| 15.08.2025 | 124,90 | 125,04 | 124,90 | 125,04 | 0,00% | 32,00 |
| 14.08.2025 | 125,04 | 125,04 | 125,04 | 125,04 | -0,37% | - |
| 13.08.2025 | 125,50 | 125,50 | 125,50 | 125,50 | 3,48% | - |
| 12.08.2025 | 121,28 | 121,28 | 121,28 | 121,28 | -0,43% | - |
| 11.08.2025 | 121,80 | 121,80 | 121,80 | 121,80 | -0,02% | - |
| 08.08.2025 | 121,82 | 121,82 | 121,82 | 121,82 | -0,60% | - |
| 07.08.2025 | 123,66 | 123,66 | 122,56 | 122,56 | -0,54% | 231,00 |
| 06.08.2025 | 123,22 | 123,22 | 123,22 | 123,22 | -1,71% | - |
| 05.08.2025 | 125,36 | 125,36 | 125,36 | 125,36 | 1,29% | - |
| 04.08.2025 | 123,28 | 123,76 | 123,28 | 123,76 | -2,41% | 100,00 |
| 01.08.2025 | 126,92 | 126,92 | 126,82 | 126,82 | -2,11% | 50,00 |
| 31.07.2025 | 132,36 | 132,36 | 129,56 | 129,56 | -1,48% | 40,00 |
| 30.07.2025 | 130,22 | 131,50 | 130,22 | 131,50 | -0,21% | 50,00 |