108,850€
0,05%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 110,02 | 111,22 | 108,21 | 108,80 | -0,06% | - |
| 30.09.2025 | 114,94 | 115,34 | 107,62 | 108,86 | -4,98% | 50,00 |
| 29.09.2025 | 114,65 | 116,10 | 113,54 | 114,56 | -0,28% | 195,00 |
| 26.09.2025 | 116,54 | 117,60 | 114,34 | 114,88 | -1,41% | - |
| 25.09.2025 | 117,80 | 118,79 | 115,33 | 116,52 | -6,44% | - |
| 24.09.2025 | 125,05 | 126,83 | 117,34 | 124,54 | 0,23% | 60,00 |
| 23.09.2025 | 124,55 | 128,86 | 123,90 | 124,26 | 0,15% | - |
| 22.09.2025 | 126,57 | 126,98 | 123,62 | 124,08 | -1,70% | 15,00 |
| 19.09.2025 | 126,91 | 128,36 | 124,87 | 126,22 | -0,25% | 25,00 |
| 18.09.2025 | 122,81 | 128,38 | 122,19 | 126,54 | 2,56% | - |
| 17.09.2025 | 121,77 | 124,03 | 120,82 | 123,38 | 1,68% | 1,00 |
| 16.09.2025 | 122,90 | 123,25 | 120,65 | 121,34 | -1,12% | - |
| 15.09.2025 | 122,32 | 124,34 | 121,80 | 122,72 | -0,18% | 75,00 |
| 12.09.2025 | 123,55 | 124,10 | 121,49 | 122,94 | 2,71% | - |
| 11.09.2025 | 119,13 | 124,87 | 118,73 | 119,70 | -0,18% | 50,00 |
| 10.09.2025 | 117,23 | 120,73 | 116,66 | 119,91 | 2,52% | - |
| 09.09.2025 | 117,55 | 118,74 | 116,94 | 116,96 | -0,61% | - |
| 08.09.2025 | 115,67 | 118,32 | 115,09 | 117,68 | 2,15% | - |
| 05.09.2025 | 117,80 | 118,64 | 113,13 | 115,20 | -2,25% | - |
| 04.09.2025 | 115,45 | 118,74 | 115,41 | 117,85 | -1,40% | - |
| 03.09.2025 | 118,79 | 119,96 | 114,28 | 119,52 | 0,67% | 52,00 |
| 02.09.2025 | 119,70 | 119,87 | 115,86 | 118,72 | -0,54% | 275,00 |
| 01.09.2025 | 119,68 | 119,78 | 118,63 | 119,36 | 0,01% | - |
| 29.08.2025 | 120,18 | 120,83 | 119,12 | 119,35 | -0,54% | - |
| 28.08.2025 | 120,86 | 121,65 | 119,15 | 120,00 | -1,10% | - |
| 27.08.2025 | 119,76 | 122,05 | 119,75 | 121,34 | 1,37% | - |
| 26.08.2025 | 119,48 | 120,36 | 117,87 | 119,70 | 0,18% | - |
| 25.08.2025 | 121,15 | 121,69 | 118,67 | 119,48 | -1,25% | - |
| 22.08.2025 | 118,98 | 124,17 | 118,38 | 120,99 | 1,98% | 1.145,00 |
| 21.08.2025 | 118,55 | 119,10 | 117,20 | 118,64 | 0,14% | - |
| 20.08.2025 | 119,12 | 119,49 | 116,55 | 118,48 | -0,71% | - |
| 19.08.2025 | 120,99 | 121,27 | 118,67 | 119,33 | -1,39% | 46,00 |
| 18.08.2025 | 121,83 | 122,22 | 120,42 | 121,01 | -0,48% | 50,00 |
| 15.08.2025 | 126,16 | 126,20 | 121,22 | 121,59 | -3,05% | - |
| 14.08.2025 | 125,85 | 126,34 | 124,38 | 125,42 | -0,49% | 100,00 |
| 13.08.2025 | 125,92 | 127,57 | 123,19 | 126,04 | -0,06% | - |
| 12.08.2025 | 121,93 | 126,77 | 121,43 | 126,11 | 3,38% | - |
| 11.08.2025 | 122,05 | 123,58 | 121,70 | 121,99 | -0,46% | 160,00 |
| 08.08.2025 | 122,19 | 123,48 | 121,51 | 122,55 | 0,44% | - |
| 07.08.2025 | 124,00 | 126,37 | 120,73 | 122,01 | -1,64% | - |
| 06.08.2025 | 123,53 | 124,84 | 122,53 | 124,04 | 0,68% | 1.502,00 |
| 05.08.2025 | 125,91 | 127,14 | 122,14 | 123,20 | -1,81% | - |
| 04.08.2025 | 123,78 | 126,07 | 122,76 | 125,47 | 1,82% | 1.296,00 |
| 01.08.2025 | 127,86 | 127,89 | 119,68 | 123,23 | -3,92% | 72,00 |
| 31.07.2025 | 131,49 | 133,22 | 126,49 | 128,26 | -2,66% | - |
| 30.07.2025 | 131,33 | 133,91 | 129,91 | 131,76 | 0,79% | 401,00 |
| 29.07.2025 | 131,63 | 133,64 | 129,16 | 130,73 | -0,43% | 600,00 |
| 28.07.2025 | 130,49 | 132,00 | 130,00 | 131,30 | 1,29% | 78,00 |
| 25.07.2025 | 127,90 | 130,32 | 127,44 | 129,63 | 1,48% | - |
| 24.07.2025 | 125,57 | 129,81 | 124,99 | 127,74 | 1,43% | 100,00 |
| 23.07.2025 | 123,98 | 125,98 | 123,03 | 125,94 | 2,14% | - |
| 22.07.2025 | 123,45 | 124,37 | 121,39 | 123,30 | -0,11% | - |
| 21.07.2025 | 126,18 | 126,29 | 123,30 | 123,44 | -1,72% | - |
| 18.07.2025 | 128,16 | 128,24 | 124,68 | 125,60 | -1,32% | - |
| 17.07.2025 | 122,97 | 128,00 | 122,75 | 127,28 | 3,54% | 20,00 |
| 16.07.2025 | 119,50 | 123,07 | 117,52 | 122,93 | 3,94% | 160,00 |
| 15.07.2025 | 119,67 | 120,29 | 117,89 | 118,27 | -0,99% | - |
| 14.07.2025 | 120,32 | 120,65 | 119,06 | 119,45 | -1,06% | - |
| 11.07.2025 | 122,10 | 122,23 | 119,74 | 120,73 | -1,28% | - |
| 10.07.2025 | 118,22 | 122,93 | 118,11 | 122,30 | 2,96% | 15,00 |
| 09.07.2025 | 117,64 | 119,91 | 117,29 | 118,78 | 0,93% | 80,00 |
| 08.07.2025 | 115,59 | 118,69 | 114,89 | 117,68 | 1,70% | - |
| 07.07.2025 | 117,95 | 119,13 | 115,18 | 115,71 | -1,43% | - |
| 04.07.2025 | 117,82 | 118,01 | 116,25 | 117,39 | -0,77% | - |
| 03.07.2025 | 114,14 | 118,66 | 113,72 | 118,30 | 3,73% | - |
| 02.07.2025 | 112,59 | 114,43 | 111,35 | 114,05 | 1,54% | - |
| 01.07.2025 | 112,79 | 113,12 | 110,89 | 112,32 | -0,47% | 50,00 |
| 30.06.2025 | 115,06 | 116,50 | 112,33 | 112,85 | -1,63% | 240,00 |
| 27.06.2025 | 113,08 | 115,50 | 112,58 | 114,72 | 1,75% | 136,00 |
| 26.06.2025 | 110,42 | 112,98 | 109,77 | 112,75 | 2,04% | 300,00 |
| 25.06.2025 | 110,08 | 111,54 | 109,48 | 110,50 | 0,45% | - |
| 24.06.2025 | 106,04 | 110,30 | 105,64 | 110,01 | 4,29% | - |
| 23.06.2025 | 107,00 | 107,95 | 102,02 | 105,48 | -0,90% | 40,00 |
| 20.06.2025 | 105,96 | 108,90 | 105,83 | 106,44 | 1,06% | - |
| 19.06.2025 | 106,63 | 106,63 | 105,32 | 105,32 | -1,24% | 48,00 |
| 18.06.2025 | 105,12 | 107,87 | 104,53 | 106,64 | 1,17% | 50,00 |
| 17.06.2025 | 106,35 | 106,47 | 104,17 | 105,41 | -1,31% | - |
| 16.06.2025 | 105,40 | 108,05 | 104,78 | 106,81 | 1,65% | - |
| 13.06.2025 | 107,07 | 107,95 | 104,71 | 105,08 | -2,88% | 8,00 |
| 12.06.2025 | 108,65 | 109,13 | 106,96 | 108,20 | -1,42% | 400,00 |
| 11.06.2025 | 108,33 | 111,14 | 108,12 | 109,76 | 1,09% | 45,00 |
| 10.06.2025 | 108,03 | 109,39 | 107,21 | 108,58 | 0,52% | - |
| 09.06.2025 | 107,91 | 109,50 | 107,40 | 108,02 | -0,26% | 60,00 |
| 06.06.2025 | 105,81 | 109,83 | 105,79 | 108,30 | 2,67% | - |
| 05.06.2025 | 105,62 | 106,71 | 103,68 | 105,48 | -0,09% | 48,00 |
| 04.06.2025 | 106,05 | 107,09 | 105,53 | 105,58 | -0,34% | - |
| 03.06.2025 | 105,57 | 106,88 | 104,72 | 105,94 | -0,53% | 40,00 |
| 02.06.2025 | 106,50 | 106,75 | 103,74 | 106,50 | -0,36% | 99,00 |
| 30.05.2025 | 108,00 | 108,47 | 104,71 | 106,89 | -0,69% | - |
| 29.05.2025 | 109,66 | 110,83 | 106,37 | 107,63 | 0,40% | 15,00 |
| 28.05.2025 | 106,72 | 107,93 | 106,02 | 107,20 | 0,43% | - |
| 27.05.2025 | 104,91 | 106,76 | 103,16 | 106,74 | 1,64% | 90,00 |
| 26.05.2025 | 103,68 | 105,05 | 103,61 | 105,02 | 1,84% | 175,00 |
| 23.05.2025 | 104,34 | 104,94 | 101,43 | 103,12 | -1,65% | - |
| 22.05.2025 | 104,04 | 105,57 | 102,88 | 104,85 | 0,78% | - |
| 21.05.2025 | 109,38 | 109,47 | 103,80 | 104,04 | -5,47% | - |
| 20.05.2025 | 111,39 | 112,14 | 109,24 | 110,06 | -1,44% | 42,00 |
| 19.05.2025 | 111,08 | 112,30 | 108,71 | 111,67 | -1,06% | 100,00 |
| 16.05.2025 | 112,05 | 113,83 | 111,41 | 112,87 | 0,48% | 60,00 |
| 15.05.2025 | 114,65 | 114,98 | 110,93 | 112,33 | -2,75% | - |