78,815€
2,70%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 78,30 | 78,81 | 77,80 | 78,81 | 2,69% | - |
| 09.03.2026 | 76,52 | 78,24 | 76,52 | 76,74 | -0,51% | 561,00 |
| 06.03.2026 | 82,33 | 82,33 | 77,13 | 77,13 | -5,66% | 100,00 |
| 05.03.2026 | 80,20 | 81,76 | 80,20 | 81,76 | 1,54% | 245,00 |
| 04.03.2026 | 77,01 | 80,52 | 77,01 | 80,52 | 4,57% | 171,00 |
| 03.03.2026 | 77,16 | 77,16 | 74,49 | 77,00 | 4,48% | 122,00 |
| 02.03.2026 | 72,41 | 74,08 | 72,41 | 73,70 | -0,27% | 283,00 |
| 27.02.2026 | 78,57 | 78,57 | 73,90 | 73,90 | -10,59% | 290,00 |
| 26.02.2026 | 81,26 | 82,65 | 81,26 | 82,65 | 1,30% | 35,00 |
| 25.02.2026 | 80,73 | 81,95 | 80,73 | 81,59 | 3,27% | 340,00 |
| 24.02.2026 | 79,09 | 80,34 | 79,01 | 79,01 | 0,78% | 756,00 |
| 23.02.2026 | 84,53 | 85,39 | 78,40 | 78,40 | -9,39% | 1.730,00 |
| 20.02.2026 | 86,52 | 86,52 | 86,52 | 86,52 | -0,39% | 25,00 |
| 19.02.2026 | 88,07 | 88,07 | 86,86 | 86,86 | -1,49% | 285,00 |
| 18.02.2026 | 86,32 | 88,17 | 86,32 | 88,17 | 3,36% | 440,00 |
| 17.02.2026 | 85,30 | 85,30 | 85,05 | 85,30 | -0,66% | 293,00 |
| 16.02.2026 | 85,70 | 85,87 | 85,70 | 85,87 | 1,49% | 40,00 |
| 13.02.2026 | 84,61 | 84,61 | 84,61 | 84,61 | -4,73% | - |
| 12.02.2026 | 88,49 | 90,12 | 88,49 | 88,81 | -1,09% | 48,00 |
| 11.02.2026 | 89,79 | 89,79 | 89,79 | 89,79 | 0,26% | - |
| 10.02.2026 | 89,56 | 89,56 | 89,56 | 89,56 | 3,41% | - |
| 09.02.2026 | 86,61 | 86,61 | 86,61 | 86,61 | -0,20% | - |
| 06.02.2026 | 83,81 | 86,78 | 83,81 | 86,78 | 2,63% | 681,00 |
| 05.02.2026 | 88,97 | 88,97 | 84,56 | 84,56 | -5,11% | 229,00 |
| 04.02.2026 | 87,51 | 89,11 | 85,61 | 89,11 | -7,67% | 1.711,00 |
| 03.02.2026 | 96,51 | 96,51 | 96,51 | 96,51 | 0,64% | - |
| 02.02.2026 | 94,87 | 95,90 | 94,87 | 95,90 | -0,73% | 10,00 |
| 30.01.2026 | 95,36 | 96,61 | 95,36 | 96,61 | 0,84% | 9,00 |
| 29.01.2026 | 97,62 | 99,30 | 95,27 | 95,81 | -2,55% | 20,00 |
| 28.01.2026 | 96,66 | 98,31 | 96,66 | 98,31 | 0,72% | 10,00 |
| 27.01.2026 | 99,65 | 99,65 | 97,61 | 97,61 | -1,73% | 115,00 |
| 26.01.2026 | 101,46 | 101,46 | 99,33 | 99,33 | -3,71% | 70,00 |
| 23.01.2026 | 104,52 | 104,52 | 103,16 | 103,16 | -2,55% | 1,00 |
| 22.01.2026 | 105,86 | 105,86 | 105,86 | 105,86 | 1,34% | - |
| 21.01.2026 | 104,46 | 104,46 | 104,46 | 104,46 | -1,21% | - |
| 20.01.2026 | 111,74 | 111,74 | 105,74 | 105,74 | -5,13% | 396,00 |
| 19.01.2026 | 111,46 | 111,46 | 111,46 | 111,46 | -1,17% | - |
| 16.01.2026 | 112,78 | 112,78 | 112,78 | 112,78 | -0,42% | - |
| 15.01.2026 | 112,92 | 113,26 | 112,92 | 113,26 | 1,13% | 200,00 |
| 14.01.2026 | 110,84 | 112,00 | 110,84 | 112,00 | 0,00% | 220,00 |
| 13.01.2026 | 114,42 | 114,42 | 112,00 | 112,00 | -1,36% | 350,00 |
| 12.01.2026 | 113,54 | 113,54 | 113,54 | 113,54 | -1,73% | 70,00 |
| 09.01.2026 | 114,14 | 115,54 | 114,14 | 115,54 | 1,87% | 40,00 |
| 08.01.2026 | 111,54 | 113,42 | 111,54 | 113,42 | -2,33% | 60,00 |
| 07.01.2026 | 116,12 | 116,12 | 116,12 | 116,12 | 1,61% | - |
| 06.01.2026 | 114,28 | 114,28 | 114,28 | 114,28 | 4,04% | - |
| 05.01.2026 | 109,84 | 109,84 | 109,84 | 109,84 | 0,18% | - |
| 02.01.2026 | 108,72 | 109,64 | 108,72 | 109,64 | -1,39% | 21,00 |
| 30.12.2025 | 109,16 | 111,18 | 109,16 | 111,18 | 0,56% | 80,00 |
| 29.12.2025 | 110,56 | 110,56 | 110,56 | 110,56 | 0,02% | - |
| 23.12.2025 | 110,54 | 110,54 | 110,54 | 110,54 | -0,52% | - |
| 22.12.2025 | 111,12 | 111,12 | 111,12 | 111,12 | -0,77% | - |
| 19.12.2025 | 111,98 | 111,98 | 111,98 | 111,98 | 0,00% | - |
| 18.12.2025 | 111,98 | 111,98 | 111,98 | 111,98 | -1,34% | - |
| 17.12.2025 | 113,50 | 113,50 | 113,50 | 113,50 | 0,23% | - |
| 16.12.2025 | 113,24 | 113,24 | 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% | - |