81,230€
2,10%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 79,68 | 79,68 | 79,68 | 79,68 | 0,15% | - |
| 08.10.2026 | 79,56 | 79,56 | 79,56 | 79,56 | -0,97% | - |
| 07.10.2026 | 80,34 | 80,34 | 80,34 | 80,34 | -0,57% | - |
| 06.10.2026 | 80,06 | 80,80 | 80,06 | 80,80 | 0,62% | 133,00 |
| 05.10.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -2,17% | - |
| 02.10.2026 | 80,98 | 82,08 | 80,98 | 82,08 | 1,74% | 473,00 |
| 01.10.2026 | 80,68 | 80,68 | 80,68 | 80,68 | -1,71% | - |
| 30.09.2026 | 82,08 | 82,08 | 82,08 | 82,08 | 0,47% | - |
| 29.09.2026 | 81,70 | 81,70 | 81,70 | 81,70 | -2,90% | - |
| 28.09.2026 | 84,14 | 84,14 | 84,14 | 84,14 | 0,00% | - |
| 25.09.2026 | 84,14 | 84,14 | 84,14 | 84,14 | -1,66% | - |
| 24.09.2026 | 84,64 | 85,56 | 84,64 | 85,56 | -1,06% | 73,00 |
| 23.09.2026 | 85,66 | 86,48 | 85,66 | 86,48 | -1,35% | 5,00 |
| 22.09.2026 | 87,66 | 87,66 | 87,66 | 87,66 | 1,95% | - |
| 21.09.2026 | 85,98 | 85,98 | 85,98 | 85,98 | 0,68% | - |
| 18.09.2026 | 85,40 | 85,40 | 85,40 | 85,40 | 0,57% | - |
| 17.09.2026 | 84,92 | 84,92 | 84,92 | 84,92 | -1,87% | - |
| 16.09.2026 | 86,54 | 86,54 | 86,54 | 86,54 | -1,59% | - |
| 15.09.2026 | 87,94 | 87,94 | 87,94 | 87,94 | 1,29% | - |
| 14.09.2026 | 87,16 | 87,16 | 86,78 | 86,82 | -0,02% | 275,00 |
| 11.09.2026 | 86,84 | 86,84 | 86,84 | 86,84 | -2,97% | - |
| 10.09.2026 | 89,50 | 89,50 | 89,50 | 89,50 | -1,30% | - |
| 09.09.2026 | 90,68 | 90,68 | 90,68 | 90,68 | -1,90% | - |
| 08.09.2026 | 92,44 | 92,44 | 92,44 | 92,44 | 0,37% | - |
| 07.09.2026 | 92,10 | 92,10 | 92,10 | 92,10 | -1,90% | - |
| 04.09.2026 | 93,88 | 93,88 | 93,88 | 93,88 | 2,49% | - |
| 03.09.2026 | 91,60 | 91,60 | 91,60 | 91,60 | 0,02% | - |
| 02.09.2026 | 91,58 | 91,58 | 91,58 | 91,58 | -3,03% | - |
| 01.09.2026 | 94,58 | 94,58 | 94,44 | 94,44 | 0,94% | 150,00 |
| 31.08.2026 | 93,54 | 93,56 | 93,54 | 93,56 | -0,15% | 30,00 |
| 28.08.2026 | 93,70 | 93,70 | 93,70 | 93,70 | 1,30% | - |
| 27.08.2026 | 92,50 | 92,50 | 92,50 | 92,50 | 0,96% | - |
| 26.08.2026 | 91,62 | 91,62 | 91,62 | 91,62 | -0,02% | - |
| 25.08.2026 | 91,64 | 91,64 | 91,64 | 91,64 | -0,67% | - |
| 24.08.2026 | 91,90 | 92,26 | 91,90 | 92,26 | 1,14% | 200,00 |
| 21.08.2026 | 91,22 | 91,22 | 91,22 | 91,22 | -2,90% | - |
| 20.08.2026 | 93,94 | 93,94 | 93,94 | 93,94 | -0,63% | - |
| 19.08.2026 | 92,36 | 94,54 | 92,36 | 94,54 | 1,07% | 155,00 |
| 18.08.2026 | 93,54 | 93,54 | 93,54 | 93,54 | -4,71% | - |
| 17.08.2026 | 98,02 | 98,16 | 98,02 | 98,16 | -0,83% | 95,00 |
| 14.08.2026 | 99,64 | 99,64 | 98,98 | 98,98 | 2,29% | 10,00 |
| 13.08.2026 | 95,96 | 96,76 | 95,96 | 96,76 | 0,64% | 103,00 |
| 12.08.2026 | 96,08 | 96,14 | 96,08 | 96,14 | 1,84% | 150,00 |
| 11.08.2026 | 89,74 | 94,40 | 89,74 | 94,40 | 6,76% | 75,00 |
| 10.08.2026 | 88,42 | 88,42 | 88,42 | 88,42 | -0,70% | 25,00 |
| 07.08.2026 | 89,16 | 89,16 | 89,04 | 89,04 | -2,50% | 12,00 |
| 06.08.2026 | 91,32 | 91,32 | 91,32 | 91,32 | -2,21% | - |
| 05.08.2026 | 93,38 | 93,38 | 93,38 | 93,38 | -0,11% | - |
| 04.08.2026 | 92,62 | 93,48 | 92,62 | 93,48 | 6,30% | 12,00 |
| 03.08.2026 | 87,94 | 87,94 | 87,94 | 87,94 | 0,48% | - |
| 31.07.2026 | 87,52 | 87,52 | 87,52 | 87,52 | 0,95% | - |
| 30.07.2026 | 86,70 | 86,70 | 86,70 | 86,70 | -3,22% | - |
| 29.07.2026 | 89,58 | 89,58 | 89,58 | 89,58 | 0,49% | - |
| 28.07.2026 | 89,14 | 89,14 | 89,14 | 89,14 | -0,38% | - |
| 27.07.2026 | 86,98 | 89,48 | 86,98 | 89,48 | 6,70% | 20,00 |
| 24.07.2026 | 83,86 | 83,86 | 83,86 | 83,86 | 1,08% | - |
| 23.07.2026 | 82,96 | 82,96 | 82,96 | 82,96 | -1,89% | - |
| 22.07.2026 | 84,56 | 84,56 | 84,56 | 84,56 | -0,05% | - |
| 21.07.2026 | 84,60 | 84,60 | 84,60 | 84,60 | -2,98% | - |
| 20.07.2026 | 87,20 | 87,20 | 87,20 | 87,20 | -1,82% | - |
| 17.07.2026 | 88,82 | 88,82 | 88,82 | 88,82 | 1,09% | - |
| 16.07.2026 | 87,86 | 87,86 | 87,86 | 87,86 | -1,44% | - |
| 15.07.2026 | 84,34 | 89,14 | 84,34 | 89,14 | 5,57% | 60,00 |
| 14.07.2026 | 84,44 | 84,44 | 84,44 | 84,44 | 0,19% | - |
| 13.07.2026 | 84,28 | 84,28 | 84,28 | 84,28 | 0,91% | - |
| 10.07.2026 | 83,52 | 83,52 | 83,52 | 83,52 | -0,33% | - |
| 09.07.2026 | 81,38 | 83,80 | 81,38 | 83,80 | 2,15% | 240,00 |
| 08.07.2026 | 83,06 | 83,06 | 82,04 | 82,04 | -2,26% | 125,00 |
| 07.07.2026 | 83,66 | 83,94 | 83,66 | 83,94 | -0,12% | 381,00 |
| 06.07.2026 | 82,02 | 84,04 | 82,02 | 84,04 | 1,52% | 50,00 |
| 03.07.2026 | 81,92 | 82,78 | 81,92 | 82,78 | 2,53% | 500,00 |
| 02.07.2026 | 80,74 | 80,74 | 80,74 | 80,74 | 1,28% | - |
| 01.07.2026 | 79,72 | 79,72 | 79,72 | 79,72 | 3,13% | - |
| 30.06.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -2,50% | - |
| 29.06.2026 | 79,28 | 79,28 | 79,28 | 79,28 | -1,64% | - |
| 26.06.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -3,66% | - |
| 25.06.2026 | 80,28 | 83,66 | 80,28 | 83,66 | 3,00% | 45,00 |
| 24.06.2026 | 82,02 | 82,02 | 81,22 | 81,22 | -3,10% | 1,00 |
| 23.06.2026 | 84,26 | 84,26 | 83,82 | 83,82 | -0,83% | 15,00 |
| 22.06.2026 | 84,52 | 84,52 | 84,52 | 84,52 | 0,07% | - |
| 19.06.2026 | 84,46 | 84,46 | 84,46 | 84,46 | 0,00% | - |
| 18.06.2026 | 84,46 | 84,46 | 84,46 | 84,46 | -1,01% | - |
| 17.06.2026 | 84,76 | 85,32 | 84,76 | 85,32 | 1,69% | 250,00 |
| 16.06.2026 | 83,90 | 83,90 | 83,90 | 83,90 | 0,72% | - |
| 15.06.2026 | 83,30 | 83,30 | 83,30 | 83,30 | -1,79% | - |
| 12.06.2026 | 82,12 | 84,82 | 82,12 | 84,82 | 3,16% | 226,00 |
| 11.06.2026 | 82,22 | 82,22 | 82,22 | 82,22 | -0,32% | - |
| 10.06.2026 | 82,48 | 82,48 | 82,48 | 82,48 | 3,20% | - |
| 09.06.2026 | 79,92 | 79,92 | 79,92 | 79,92 | -0,84% | - |
| 08.06.2026 | 80,20 | 80,60 | 79,92 | 80,60 | 0,05% | 7.557,00 |
| 05.06.2026 | 81,26 | 81,94 | 80,56 | 80,56 | 4,30% | 218,00 |
| 04.06.2026 | 77,24 | 77,24 | 77,24 | 77,24 | -0,97% | - |
| 03.06.2026 | 80,92 | 80,92 | 77,92 | 78,00 | -3,80% | 130,00 |
| 02.06.2026 | 80,84 | 81,66 | 80,84 | 81,08 | -2,27% | 1.120,00 |
| 01.06.2026 | 81,92 | 82,96 | 81,92 | 82,96 | 2,07% | 250,00 |
| 29.05.2026 | 80,86 | 81,28 | 80,80 | 81,28 | 0,17% | 49,00 |
| 28.05.2026 | 81,14 | 81,14 | 81,14 | 81,14 | 0,37% | - |
| 27.05.2026 | 80,84 | 80,84 | 80,84 | 80,84 | -1,73% | - |
| 26.05.2026 | 81,18 | 82,26 | 81,18 | 82,26 | 1,66% | 45,00 |
| 25.05.2026 | 80,92 | 80,92 | 80,92 | 80,92 | -0,61% | - |