81,190€
1,56%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 79,90 | 82,72 | 79,76 | 81,33 | 1,74% | 53,00 |
| 08.10.2026 | 80,34 | 80,34 | 78,64 | 79,94 | -0,41% | 1,00 |
| 07.10.2026 | 80,63 | 81,34 | 79,05 | 80,27 | -0,48% | - |
| 06.10.2026 | 80,45 | 81,31 | 79,80 | 80,66 | 0,30% | - |
| 05.10.2026 | 80,24 | 80,93 | 79,16 | 80,42 | -0,62% | 3,00 |
| 02.10.2026 | 81,90 | 82,90 | 80,25 | 80,92 | -0,53% | 31,00 |
| 01.10.2026 | 81,72 | 82,41 | 79,28 | 81,35 | 0,52% | 87,00 |
| 30.09.2026 | 82,16 | 82,60 | 80,31 | 80,93 | -1,32% | 22,00 |
| 29.09.2026 | 82,23 | 83,30 | 81,45 | 82,01 | 0,21% | 101,00 |
| 28.09.2026 | 84,87 | 84,90 | 81,54 | 81,84 | -3,34% | 65,00 |
| 25.09.2026 | 84,04 | 85,43 | 83,64 | 84,67 | 0,75% | 3,00 |
| 24.09.2026 | 85,39 | 85,74 | 82,65 | 84,04 | -1,29% | - |
| 23.09.2026 | 85,99 | 86,38 | 84,76 | 85,14 | -1,09% | - |
| 22.09.2026 | 87,91 | 89,28 | 85,95 | 86,08 | -2,30% | - |
| 21.09.2026 | 86,40 | 88,17 | 86,17 | 88,11 | 2,38% | - |
| 18.09.2026 | 85,57 | 86,47 | 84,58 | 86,06 | 0,05% | - |
| 17.09.2026 | 85,35 | 87,00 | 84,91 | 86,02 | 1,77% | 70,00 |
| 16.09.2026 | 86,66 | 87,35 | 82,98 | 84,52 | -2,49% | - |
| 15.09.2026 | 88,65 | 89,09 | 86,53 | 86,68 | -1,47% | 47,00 |
| 14.09.2026 | 88,01 | 88,38 | 85,81 | 87,97 | 0,83% | 61,00 |
| 11.09.2026 | 86,87 | 88,93 | 86,87 | 87,25 | 0,40% | - |
| 10.09.2026 | 89,48 | 89,86 | 85,93 | 86,90 | -2,99% | 70,00 |
| 09.09.2026 | 90,89 | 91,10 | 88,35 | 89,58 | -1,81% | 141,00 |
| 08.09.2026 | 92,60 | 93,03 | 91,03 | 91,23 | -1,48% | - |
| 07.09.2026 | 92,76 | 92,78 | 92,44 | 92,60 | -0,54% | - |
| 04.09.2026 | 94,41 | 94,52 | 92,02 | 93,10 | -1,34% | - |
| 03.09.2026 | 92,07 | 95,24 | 90,56 | 94,36 | 2,17% | 64,00 |
| 02.09.2026 | 92,43 | 94,13 | 91,09 | 92,36 | 0,24% | - |
| 01.09.2026 | 95,23 | 95,25 | 91,30 | 92,14 | -2,73% | - |
| 31.08.2026 | 93,75 | 95,64 | 93,40 | 94,73 | 0,89% | - |
| 28.08.2026 | 93,04 | 96,14 | 93,04 | 93,89 | 0,16% | - |
| 27.08.2026 | 93,80 | 95,37 | 92,86 | 93,74 | 0,54% | - |
| 26.08.2026 | 92,15 | 93,43 | 91,31 | 93,24 | 0,80% | 49,00 |
| 25.08.2026 | 92,01 | 93,06 | 90,76 | 92,50 | 0,43% | 14,00 |
| 24.08.2026 | 92,88 | 93,70 | 91,84 | 92,10 | -0,94% | - |
| 21.08.2026 | 91,63 | 93,94 | 91,57 | 92,97 | 1,43% | 52,00 |
| 20.08.2026 | 94,51 | 95,02 | 91,59 | 91,66 | -2,81% | 114,00 |
| 19.08.2026 | 92,60 | 96,89 | 92,44 | 94,31 | 1,26% | - |
| 18.08.2026 | 93,98 | 94,68 | 91,67 | 93,14 | -0,83% | 1,00 |
| 17.08.2026 | 98,51 | 99,50 | 92,91 | 93,92 | -4,73% | 1,00 |
| 14.08.2026 | 99,76 | 100,43 | 98,10 | 98,58 | -1,74% | 3,00 |
| 13.08.2026 | 96,51 | 101,08 | 95,63 | 100,33 | 4,42% | 1,00 |
| 12.08.2026 | 96,16 | 97,41 | 94,58 | 96,08 | 0,25% | 12,00 |
| 11.08.2026 | 89,82 | 96,52 | 89,68 | 95,84 | 6,51% | 1,00 |
| 10.08.2026 | 88,63 | 90,33 | 87,68 | 89,98 | 1,28% | - |
| 07.08.2026 | 89,34 | 90,66 | 88,46 | 88,84 | -0,93% | - |
| 06.08.2026 | 91,44 | 92,63 | 88,88 | 89,67 | -2,42% | 46,00 |
| 05.08.2026 | 94,16 | 94,74 | 90,16 | 91,89 | -2,05% | 55,00 |
| 04.08.2026 | 93,42 | 93,99 | 91,59 | 93,81 | 1,55% | 90,00 |
| 03.08.2026 | 88,49 | 93,18 | 88,32 | 92,38 | 5,35% | 67,00 |
| 31.07.2026 | 87,60 | 88,41 | 86,18 | 87,69 | 0,19% | 1,00 |
| 30.07.2026 | 86,58 | 88,44 | 83,07 | 87,52 | 1,07% | 18,00 |
| 29.07.2026 | 89,21 | 90,23 | 86,48 | 86,59 | -3,80% | 26,00 |
| 28.07.2026 | 89,42 | 90,29 | 88,75 | 90,01 | 0,90% | 23,00 |
| 27.07.2026 | 87,39 | 90,00 | 87,23 | 89,21 | 2,01% | 3,00 |
| 24.07.2026 | 84,22 | 87,46 | 84,17 | 87,45 | 3,85% | 1,00 |
| 23.07.2026 | 83,71 | 85,64 | 83,01 | 84,21 | 0,96% | 50,00 |
| 22.07.2026 | 85,06 | 85,26 | 83,09 | 83,41 | -2,19% | 50,00 |
| 21.07.2026 | 85,18 | 86,60 | 84,58 | 85,28 | 0,35% | 63,00 |
| 20.07.2026 | 88,42 | 89,31 | 84,50 | 84,98 | -3,27% | 3,00 |
| 17.07.2026 | 89,13 | 91,04 | 87,76 | 87,85 | -1,41% | - |
| 16.07.2026 | 88,14 | 89,83 | 87,14 | 89,11 | 1,24% | - |
| 15.07.2026 | 85,08 | 89,79 | 84,99 | 88,02 | 2,91% | 52,00 |
| 14.07.2026 | 85,15 | 85,84 | 83,88 | 85,53 | 0,32% | 1,00 |
| 13.07.2026 | 84,93 | 85,45 | 84,07 | 85,26 | -0,06% | - |
| 10.07.2026 | 84,23 | 86,76 | 83,99 | 85,31 | 1,49% | - |
| 09.07.2026 | 81,60 | 84,25 | 81,37 | 84,06 | 3,42% | 12,00 |
| 08.07.2026 | 83,35 | 83,37 | 80,18 | 81,28 | -2,95% | - |
| 07.07.2026 | 83,93 | 84,73 | 82,94 | 83,75 | 0,01% | 1,00 |
| 06.07.2026 | 82,46 | 84,80 | 82,09 | 83,74 | 2,08% | - |
| 03.07.2026 | 82,07 | 82,16 | 81,76 | 82,03 | 0,60% | 50,00 |
| 02.07.2026 | 81,29 | 83,88 | 80,98 | 81,54 | 0,53% | 78,00 |
| 01.07.2026 | 80,35 | 82,78 | 80,00 | 81,11 | 1,05% | 43,00 |
| 30.06.2026 | 78,14 | 80,70 | 77,60 | 80,27 | 2,52% | 1,00 |
| 29.06.2026 | 79,27 | 80,28 | 77,27 | 78,30 | -0,84% | 148,00 |
| 26.06.2026 | 81,49 | 82,16 | 78,30 | 78,96 | -3,31% | 50,00 |
| 25.06.2026 | 80,57 | 85,74 | 79,93 | 81,66 | 1,73% | - |
| 24.06.2026 | 82,79 | 82,84 | 80,09 | 80,27 | -2,17% | 3,00 |
| 23.06.2026 | 84,71 | 84,94 | 81,33 | 82,05 | -3,22% | 10,00 |
| 22.06.2026 | 85,10 | 85,92 | 83,14 | 84,78 | -0,02% | - |
| 19.06.2026 | 84,96 | 85,06 | 84,66 | 84,80 | 0,31% | 5,00 |
| 18.06.2026 | 84,48 | 86,01 | 84,30 | 84,54 | -0,01% | - |
| 17.06.2026 | 85,47 | 86,49 | 84,19 | 84,55 | -1,49% | - |
| 16.06.2026 | 84,62 | 86,12 | 84,17 | 85,83 | 1,61% | 2,00 |
| 15.06.2026 | 83,20 | 86,94 | 82,86 | 84,47 | 0,91% | 25,00 |
| 12.06.2026 | 82,78 | 85,20 | 82,28 | 83,71 | 2,52% | 677,00 |
| 11.06.2026 | 82,93 | 83,30 | 79,73 | 81,65 | -0,80% | 22,00 |
| 10.06.2026 | 83,63 | 83,95 | 81,71 | 82,31 | -0,57% | - |
| 09.06.2026 | 79,80 | 84,19 | 79,72 | 82,78 | 2,56% | 1,00 |
| 08.06.2026 | 80,82 | 81,95 | 80,00 | 80,71 | 0,20% | - |
| 05.06.2026 | 82,12 | 82,17 | 80,26 | 80,55 | -1,90% | - |
| 04.06.2026 | 77,98 | 82,93 | 77,72 | 82,11 | 5,47% | 8,00 |
| 03.06.2026 | 81,29 | 81,42 | 75,94 | 77,85 | -5,52% | 83,00 |
| 02.06.2026 | 81,13 | 82,41 | 80,63 | 82,40 | 0,99% | - |
| 01.06.2026 | 82,41 | 85,06 | 80,84 | 81,59 | -1,07% | 82,00 |
| 29.05.2026 | 80,71 | 83,32 | 80,01 | 82,47 | 2,24% | 12,00 |
| 28.05.2026 | 81,74 | 82,00 | 79,35 | 80,66 | -0,97% | 1,00 |
| 27.05.2026 | 81,49 | 82,94 | 80,47 | 81,45 | 0,37% | 11,00 |
| 26.05.2026 | 80,67 | 82,48 | 80,67 | 81,15 | 0,32% | 40,00 |
| 25.05.2026 | 81,70 | 81,79 | 80,70 | 80,89 | 0,11% | 30,00 |