115,000$
-1,52%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 117,75 | 119,94 | 113,77 | 114,98 | -1,53% | 6.625.746,00 |
| 28.01.2026 | 117,34 | 118,35 | 115,80 | 116,77 | 0,66% | 4.604.478,00 |
| 27.01.2026 | 119,60 | 119,66 | 115,90 | 116,00 | -2,23% | 5.425.700,00 |
| 26.01.2026 | 121,50 | 121,60 | 117,04 | 118,65 | -2,14% | 8.491.371,00 |
| 23.01.2026 | 122,80 | 123,37 | 120,92 | 121,25 | -1,81% | 3.183.391,00 |
| 22.01.2026 | 125,98 | 127,00 | 123,40 | 123,48 | -0,68% | 2.727.299,00 |
| 21.01.2026 | 124,23 | 125,99 | 123,28 | 124,33 | 1,16% | 3.832.211,00 |
| 20.01.2026 | 128,28 | 129,16 | 122,66 | 122,90 | -6,48% | 4.964.323,00 |
| 16.01.2026 | 130,54 | 133,51 | 130,07 | 131,42 | 0,08% | 3.910.212,00 |
| 15.01.2026 | 132,47 | 134,47 | 130,75 | 131,32 | -0,58% | 3.211.383,00 |
| 14.01.2026 | 129,53 | 132,17 | 126,23 | 132,08 | 1,54% | 6.648.256,00 |
| 13.01.2026 | 133,13 | 133,99 | 128,54 | 130,08 | -2,90% | 3.236.844,00 |
| 12.01.2026 | 130,94 | 136,02 | 130,94 | 133,97 | -0,51% | 5.007.836,00 |
| 09.01.2026 | 134,52 | 135,31 | 132,31 | 134,65 | 0,76% | 2.643.906,00 |
| 08.01.2026 | 130,10 | 134,49 | 128,91 | 133,64 | 2,15% | 3.368.376,00 |
| 07.01.2026 | 136,29 | 137,28 | 130,79 | 130,83 | -3,67% | 4.060.807,00 |
| 06.01.2026 | 134,45 | 137,27 | 133,76 | 135,82 | 0,93% | 3.948.015,00 |
| 05.01.2026 | 128,79 | 135,78 | 128,68 | 134,57 | 4,40% | 4.211.788,00 |
| 02.01.2026 | 128,34 | 129,41 | 127,40 | 128,90 | 1,11% | 2.545.449,00 |
| 31.12.2025 | 128,51 | 128,75 | 127,36 | 127,48 | -0,90% | 2.021.584,00 |
| 30.12.2025 | 129,66 | 130,38 | 128,53 | 128,64 | -0,60% | 1.749.654,00 |
| 29.12.2025 | 130,72 | 130,82 | 128,96 | 129,42 | -0,76% | 2.268.016,00 |
| 26.12.2025 | 130,70 | 130,70 | 129,90 | 130,41 | -0,28% | 2.193.904,00 |
| 24.12.2025 | 131,49 | 131,49 | 130,64 | 130,78 | -0,17% | 1.199.047,00 |
| 23.12.2025 | 130,81 | 131,58 | 130,64 | 131,00 | -0,32% | 2.931.298,00 |
| 22.12.2025 | 131,15 | 132,43 | 130,30 | 131,42 | 0,62% | 4.049.043,00 |
| 19.12.2025 | 131,84 | 132,65 | 130,38 | 130,61 | -1,03% | 6.635.071,00 |
| 18.12.2025 | 134,98 | 135,79 | 131,86 | 131,97 | -0,14% | 4.144.784,00 |
| 17.12.2025 | 133,75 | 135,72 | 132,04 | 132,15 | -0,92% | 3.515.781,00 |
| 16.12.2025 | 135,00 | 135,83 | 132,34 | 133,38 | -1,06% | 4.179.351,00 |
| 15.12.2025 | 137,73 | 137,78 | 133,40 | 134,81 | -1,31% | 5.402.488,00 |
| 12.12.2025 | 143,39 | 143,39 | 135,73 | 136,60 | -4,32% | 5.443.525,00 |
| 11.12.2025 | 141,25 | 144,84 | 141,23 | 142,77 | 0,87% | 6.731.625,00 |
| 10.12.2025 | 136,33 | 142,30 | 135,89 | 141,54 | 4,24% | 7.187.947,00 |
| 09.12.2025 | 130,13 | 137,54 | 129,67 | 135,78 | 4,25% | 5.668.436,00 |
| 08.12.2025 | 129,55 | 130,47 | 128,69 | 130,24 | 0,63% | 3.854.738,00 |
| 05.12.2025 | 128,14 | 131,00 | 127,51 | 129,42 | 0,77% | 2.839.933,00 |
| 04.12.2025 | 126,84 | 128,50 | 125,95 | 128,43 | 1,54% | 2.763.052,00 |
| 03.12.2025 | 123,00 | 126,92 | 122,12 | 126,48 | 3,10% | 3.064.988,00 |
| 02.12.2025 | 122,33 | 123,85 | 121,84 | 122,68 | 0,40% | 2.437.285,00 |
| 01.12.2025 | 120,49 | 123,21 | 119,09 | 122,19 | -0,10% | 2.411.181,00 |
| 28.11.2025 | 121,25 | 122,85 | 120,63 | 122,31 | 1,22% | 1.187.762,00 |
| 26.11.2025 | 121,11 | 122,61 | 120,30 | 120,83 | 0,02% | 3.429.480,00 |
| 25.11.2025 | 118,73 | 120,92 | 116,16 | 120,81 | 2,51% | 4.734.746,00 |
| 24.11.2025 | 118,70 | 119,00 | 116,74 | 117,85 | -0,69% | 4.792.226,00 |
| 21.11.2025 | 115,07 | 118,89 | 113,83 | 118,67 | 3,72% | 5.949.887,00 |
| 20.11.2025 | 119,42 | 121,64 | 114,30 | 114,41 | -2,63% | 5.491.613,00 |
| 19.11.2025 | 114,60 | 117,52 | 113,11 | 117,50 | 2,91% | 3.708.898,00 |
| 18.11.2025 | 113,00 | 116,12 | 112,00 | 114,18 | 0,14% | 5.743.009,00 |
| 17.11.2025 | 119,34 | 120,05 | 113,53 | 114,02 | -4,92% | 5.151.080,00 |
| 14.11.2025 | 118,77 | 120,82 | 118,52 | 119,92 | -0,69% | 4.359.689,00 |
| 13.11.2025 | 122,43 | 123,60 | 118,82 | 120,75 | -1,89% | 9.462.765,00 |
| 12.11.2025 | 121,75 | 124,70 | 121,59 | 123,07 | 1,41% | 3.607.976,00 |
| 11.11.2025 | 120,10 | 122,06 | 118,64 | 121,36 | 1,04% | 3.123.776,00 |
| 10.11.2025 | 123,45 | 123,95 | 119,23 | 120,11 | -1,00% | 5.314.011,00 |
| 07.11.2025 | 112,29 | 122,13 | 112,09 | 121,32 | 1,68% | 9.118.303,00 |
| 06.11.2025 | 118,96 | 120,45 | 117,58 | 119,31 | 0,35% | 6.300.695,00 |
| 05.11.2025 | 118,39 | 120,55 | 116,54 | 118,89 | 0,51% | 3.790.108,00 |
| 04.11.2025 | 116,64 | 120,30 | 116,44 | 118,29 | 0,56% | 4.201.147,00 |
| 03.11.2025 | 118,67 | 118,75 | 116,52 | 117,63 | -0,59% | 4.337.628,00 |
| 31.10.2025 | 116,95 | 118,90 | 115,05 | 118,33 | 0,19% | 4.866.374,00 |
| 30.10.2025 | 118,67 | 120,26 | 117,75 | 118,11 | -0,37% | 3.823.595,00 |
| 29.10.2025 | 119,73 | 120,78 | 117,93 | 118,55 | -1,71% | 4.946.181,00 |
| 28.10.2025 | 122,25 | 122,58 | 120,30 | 120,61 | -1,35% | 2.840.778,00 |
| 27.10.2025 | 122,88 | 124,17 | 121,77 | 122,26 | 0,84% | 3.058.597,00 |
| 24.10.2025 | 122,34 | 124,23 | 121,17 | 121,24 | 0,23% | 3.753.547,00 |
| 23.10.2025 | 123,50 | 123,96 | 119,74 | 120,96 | -1,90% | 4.667.926,00 |
| 22.10.2025 | 123,66 | 125,05 | 121,93 | 123,30 | -0,31% | 3.362.102,00 |
| 21.10.2025 | 120,33 | 124,48 | 120,06 | 123,68 | 2,97% | 4.878.686,00 |
| 20.10.2025 | 118,96 | 120,63 | 118,00 | 120,11 | 2,13% | 3.779.044,00 |
| 17.10.2025 | 117,76 | 118,58 | 116,29 | 117,60 | 0,07% | 4.635.075,00 |
| 16.10.2025 | 124,24 | 124,83 | 115,73 | 117,52 | -5,58% | 6.986.439,00 |
| 15.10.2025 | 128,62 | 128,95 | 124,13 | 124,46 | -1,21% | 4.403.205,00 |
| 14.10.2025 | 119,47 | 127,15 | 118,67 | 125,98 | 4,60% | 6.080.599,00 |
| 13.10.2025 | 119,50 | 121,61 | 118,02 | 120,44 | 2,22% | 4.636.257,00 |
| 10.10.2025 | 124,39 | 124,65 | 117,65 | 117,82 | -5,03% | 6.810.608,00 |
| 09.10.2025 | 124,60 | 125,66 | 122,80 | 124,06 | -0,54% | 3.644.696,00 |
| 08.10.2025 | 124,83 | 125,49 | 123,52 | 124,73 | 0,01% | 4.541.027,00 |
| 07.10.2025 | 126,69 | 128,45 | 123,76 | 124,72 | -1,69% | 3.489.182,00 |
| 06.10.2025 | 128,50 | 128,70 | 125,47 | 126,87 | -0,60% | 3.494.588,00 |
| 03.10.2025 | 126,28 | 128,61 | 125,51 | 127,64 | 2,42% | 530.933,00 |
| 02.10.2025 | 127,36 | 128,04 | 124,01 | 124,63 | -2,23% | 6.326.575,00 |
| 01.10.2025 | 128,26 | 130,32 | 127,24 | 127,47 | -1,91% | 5.730.618,00 |
| 30.09.2025 | 134,86 | 135,53 | 126,57 | 129,95 | -3,37% | 7.768.618,00 |
| 29.09.2025 | 135,37 | 136,07 | 133,76 | 134,48 | 0,35% | 4.125.554,00 |
| 26.09.2025 | 136,57 | 137,22 | 133,82 | 134,01 | -1,22% | 4.592.716,00 |
| 25.09.2025 | 135,93 | 138,51 | 134,68 | 135,66 | -1,65% | 5.097.176,00 |
| 24.09.2025 | 146,30 | 148,73 | 137,89 | 137,94 | -6,32% | 6.371.773,00 |
| 23.09.2025 | 147,17 | 152,10 | 146,66 | 147,25 | 0,20% | 3.390.084,00 |
| 22.09.2025 | 147,01 | 147,50 | 145,60 | 146,95 | -1,32% | 3.598.503,00 |
| 19.09.2025 | 150,82 | 150,82 | 147,01 | 148,92 | -0,28% | 8.793.943,00 |
| 18.09.2025 | 146,16 | 151,11 | 145,74 | 149,34 | 3,42% | 3.080.898,00 |
| 17.09.2025 | 144,46 | 147,22 | 143,13 | 144,40 | 0,01% | 2.921.825,00 |
| 16.09.2025 | 144,55 | 145,80 | 143,04 | 144,38 | -0,19% | 1.801.880,00 |
| 15.09.2025 | 143,80 | 145,99 | 143,50 | 144,65 | 0,91% | 2.327.073,00 |
| 12.09.2025 | 144,66 | 145,03 | 142,47 | 143,34 | -1,15% | 3.554.862,00 |
| 11.09.2025 | 139,29 | 146,14 | 139,16 | 145,01 | 4,11% | 4.048.115,00 |
| 10.09.2025 | 137,22 | 141,19 | 136,91 | 139,29 | 1,38% | 2.499.883,00 |
| 09.09.2025 | 138,61 | 138,96 | 136,87 | 137,39 | -0,94% | 2.625.481,00 |
| 08.09.2025 | 136,21 | 138,83 | 135,73 | 138,69 | 2,33% | 3.458.874,00 |