82,230€
0,70%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 82,12 | 82,36 | 81,84 | 82,23 | 0,16% | - |
| 02.07.2026 | 81,28 | 83,96 | 80,89 | 82,10 | 0,93% | 1.400,00 |
| 01.07.2026 | 80,03 | 82,79 | 80,01 | 81,34 | 1,31% | 1.404,00 |
| 30.06.2026 | 77,79 | 80,71 | 77,66 | 80,29 | 3,04% | - |
| 29.06.2026 | 79,51 | 80,25 | 77,26 | 77,92 | -1,54% | - |
| 26.06.2026 | 81,21 | 82,17 | 78,29 | 79,14 | -2,85% | - |
| 25.06.2026 | 80,49 | 85,71 | 80,22 | 81,46 | 1,12% | - |
| 24.06.2026 | 82,20 | 82,68 | 80,07 | 80,56 | -2,00% | 460,00 |
| 23.06.2026 | 84,66 | 85,02 | 81,32 | 82,20 | -3,08% | 22.070,00 |
| 22.06.2026 | 84,87 | 85,91 | 83,13 | 84,81 | 0,75% | - |
| 19.06.2026 | 84,98 | 85,06 | 84,18 | 84,18 | -0,38% | - |
| 18.06.2026 | 84,75 | 85,93 | 84,30 | 84,50 | -0,01% | 380,00 |
| 17.06.2026 | 85,45 | 86,50 | 84,17 | 84,51 | -0,88% | - |
| 16.06.2026 | 84,70 | 86,17 | 84,47 | 85,26 | 0,70% | - |
| 15.06.2026 | 83,67 | 86,91 | 83,32 | 84,67 | 1,78% | - |
| 12.06.2026 | 82,47 | 85,21 | 82,28 | 83,19 | 1,08% | 6.000,00 |
| 11.06.2026 | 82,54 | 83,19 | 79,68 | 82,30 | 0,01% | 2.195,00 |
| 10.06.2026 | 82,89 | 83,90 | 81,67 | 82,29 | -0,89% | 1.020,00 |
| 09.06.2026 | 80,86 | 84,17 | 80,51 | 83,03 | 2,72% | - |
| 08.06.2026 | 80,70 | 81,95 | 79,85 | 80,83 | -0,26% | - |
| 05.06.2026 | 82,15 | 82,30 | 80,25 | 81,04 | -1,42% | 1.876,00 |
| 04.06.2026 | 78,11 | 82,94 | 77,92 | 82,21 | 5,29% | - |
| 03.06.2026 | 81,18 | 81,22 | 76,04 | 78,08 | -3,85% | - |
| 02.06.2026 | 81,32 | 82,41 | 80,64 | 81,21 | -0,56% | 336,00 |
| 01.06.2026 | 82,48 | 85,05 | 81,06 | 81,67 | -0,73% | 423,00 |
| 29.05.2026 | 81,75 | 83,32 | 80,04 | 82,27 | 1,91% | 1.005,00 |
| 28.05.2026 | 81,91 | 81,94 | 79,30 | 80,73 | -1,19% | 640,00 |
| 27.05.2026 | 81,54 | 82,94 | 80,45 | 81,70 | 0,04% | 646,00 |
| 26.05.2026 | 81,50 | 82,45 | 80,84 | 81,67 | 0,98% | 418,00 |
| 25.05.2026 | 81,43 | 81,79 | 80,70 | 80,88 | -0,19% | 14.000,00 |
| 22.05.2026 | 81,76 | 82,73 | 80,66 | 81,03 | -0,61% | - |
| 21.05.2026 | 81,08 | 81,97 | 80,13 | 81,53 | 0,47% | - |
| 20.05.2026 | 80,28 | 81,47 | 78,79 | 81,15 | 1,34% | 190,00 |
| 19.05.2026 | 82,40 | 82,93 | 79,70 | 80,08 | -3,06% | 1.635,00 |
| 18.05.2026 | 82,80 | 84,72 | 82,07 | 82,61 | -1,01% | 1.681,00 |
| 15.05.2026 | 85,12 | 86,57 | 83,43 | 83,45 | -2,19% | - |
| 14.05.2026 | 83,41 | 86,06 | 82,98 | 85,32 | 2,51% | - |
| 13.05.2026 | 84,76 | 85,28 | 82,78 | 83,23 | -1,76% | - |
| 12.05.2026 | 84,36 | 85,02 | 83,64 | 84,72 | 0,32% | - |
| 11.05.2026 | 87,29 | 87,31 | 83,76 | 84,45 | -2,95% | - |
| 08.05.2026 | 85,57 | 87,36 | 83,77 | 87,02 | 1,78% | 14.033,00 |
| 07.05.2026 | 86,22 | 86,53 | 84,21 | 85,50 | -0,33% | - |
| 06.05.2026 | 87,19 | 88,20 | 85,34 | 85,78 | -1,64% | 9.192,00 |
| 05.05.2026 | 88,73 | 89,93 | 85,66 | 87,21 | -1,33% | 2.460,00 |
| 04.05.2026 | 88,47 | 90,44 | 87,87 | 88,39 | -0,58% | - |
| 30.04.2026 | 84,58 | 89,31 | 82,74 | 88,91 | 4,50% | 12.900,00 |
| 29.04.2026 | 86,96 | 87,36 | 84,43 | 85,08 | -1,73% | - |
| 28.04.2026 | 86,01 | 86,99 | 85,45 | 86,58 | 0,73% | - |
| 27.04.2026 | 86,64 | 87,73 | 85,27 | 85,95 | -1,12% | - |
| 24.04.2026 | 86,97 | 87,49 | 85,82 | 86,92 | -0,09% | 16.155,00 |
| 23.04.2026 | 89,47 | 90,38 | 85,96 | 87,00 | -3,75% | 5.500,00 |
| 22.04.2026 | 89,31 | 91,66 | 89,29 | 90,39 | 1,44% | - |
| 21.04.2026 | 88,36 | 91,38 | 88,32 | 89,11 | 1,07% | 315,00 |
| 20.04.2026 | 87,57 | 89,08 | 86,45 | 88,17 | 0,15% | - |
| 17.04.2026 | 86,98 | 90,33 | 86,71 | 88,04 | 1,59% | 360,00 |
| 16.04.2026 | 88,04 | 89,35 | 86,62 | 86,66 | -1,56% | 40,00 |
| 15.04.2026 | 85,11 | 88,78 | 84,99 | 88,03 | 3,32% | 51,00 |
| 14.04.2026 | 82,83 | 86,17 | 82,77 | 85,20 | 2,08% | 562,00 |
| 13.04.2026 | 78,15 | 83,53 | 77,16 | 83,46 | 7,47% | 120,00 |
| 10.04.2026 | 79,33 | 79,52 | 76,55 | 77,66 | -2,09% | 1.152,00 |
| 09.04.2026 | 80,41 | 80,53 | 78,41 | 79,32 | -1,54% | 3.020,00 |
| 08.04.2026 | 81,00 | 82,32 | 79,14 | 80,56 | 2,93% | 5.765,00 |
| 07.04.2026 | 78,71 | 79,13 | 77,76 | 78,27 | -1,06% | - |
| 02.04.2026 | 78,27 | 80,90 | 76,07 | 79,11 | 0,30% | 3.827,00 |
| 01.04.2026 | 80,57 | 81,15 | 77,87 | 78,87 | -1,50% | 20.000,00 |
| 31.03.2026 | 79,49 | 80,96 | 78,04 | 80,08 | 1,41% | 486,00 |
| 30.03.2026 | 77,03 | 80,37 | 76,66 | 78,96 | 2,85% | 5.900,00 |
| 27.03.2026 | 78,20 | 78,63 | 74,94 | 76,78 | -1,79% | 610,00 |
| 26.03.2026 | 76,85 | 78,87 | 75,53 | 78,18 | 1,38% | 4.300,00 |
| 25.03.2026 | 78,51 | 80,43 | 76,86 | 77,11 | -1,77% | 3.790,00 |
| 24.03.2026 | 77,50 | 79,25 | 75,13 | 78,50 | 0,40% | 14.388,00 |
| 23.03.2026 | 77,10 | 80,60 | 76,45 | 78,19 | 0,27% | 1.749,00 |
| 20.03.2026 | 78,25 | 78,45 | 76,84 | 77,98 | -0,40% | 1.755,00 |
| 19.03.2026 | 79,16 | 79,19 | 77,19 | 78,29 | -0,86% | 1.460,00 |
| 18.03.2026 | 77,63 | 80,20 | 76,83 | 78,97 | 2,31% | 755,00 |
| 17.03.2026 | 74,65 | 78,00 | 74,41 | 77,19 | 3,22% | - |
| 16.03.2026 | 76,22 | 76,43 | 73,91 | 74,78 | -0,71% | 8.802,00 |
| 13.03.2026 | 72,74 | 76,37 | 72,73 | 75,32 | 3,09% | 1.960,00 |
| 12.03.2026 | 74,10 | 75,45 | 71,80 | 73,06 | -3,00% | - |
| 11.03.2026 | 77,40 | 78,68 | 73,90 | 75,32 | -2,81% | 9.219,00 |
| 10.03.2026 | 78,30 | 78,92 | 75,98 | 77,49 | -0,86% | 2.433,00 |
| 09.03.2026 | 77,62 | 78,78 | 75,31 | 78,16 | -0,68% | 2.211,00 |
| 06.03.2026 | 82,90 | 83,86 | 77,16 | 78,70 | -4,48% | 5.729,00 |
| 05.03.2026 | 80,57 | 82,82 | 80,45 | 82,39 | 2,21% | - |
| 04.03.2026 | 77,93 | 81,30 | 77,78 | 80,61 | 3,47% | 3.055,00 |
| 03.03.2026 | 77,76 | 79,01 | 73,87 | 77,90 | 0,48% | 5.600,00 |
| 02.03.2026 | 72,50 | 78,01 | 72,44 | 77,53 | 4,50% | 1.375,00 |
| 27.02.2026 | 78,90 | 79,18 | 73,07 | 74,19 | -6,35% | 1.420,00 |
| 26.02.2026 | 81,38 | 83,00 | 78,54 | 79,22 | -3,24% | - |
| 25.02.2026 | 81,03 | 82,77 | 79,63 | 81,88 | 0,69% | 2.450,00 |
| 24.02.2026 | 80,00 | 82,37 | 78,62 | 81,31 | 3,92% | 6.953,00 |
| 23.02.2026 | 85,30 | 85,53 | 77,53 | 78,25 | -8,86% | 8.920,00 |
| 20.02.2026 | 86,57 | 88,31 | 84,90 | 85,85 | -0,64% | 84,00 |
| 19.02.2026 | 88,65 | 88,99 | 84,11 | 86,41 | -1,71% | - |
| 18.02.2026 | 86,65 | 89,14 | 86,20 | 87,91 | 1,55% | 3.317,00 |
| 17.02.2026 | 86,14 | 87,32 | 84,43 | 86,57 | 0,59% | - |
| 16.02.2026 | 86,07 | 86,40 | 85,95 | 86,07 | 0,47% | 5.412,00 |
| 13.02.2026 | 85,10 | 86,73 | 84,91 | 85,66 | 0,79% | 1.443,00 |
| 12.02.2026 | 89,31 | 90,72 | 83,05 | 84,99 | -4,05% | 840,00 |
| 11.02.2026 | 89,83 | 91,80 | 87,81 | 88,58 | -1,75% | 840,00 |