107,710$
0,36%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 108,25 | 109,36 | 107,08 | 107,32 | -1,07% | 2.941.949,00 |
| 21.08.2026 | 110,11 | 110,11 | 107,67 | 108,48 | 1,36% | 2.680.418,00 |
| 20.08.2026 | 109,82 | 109,96 | 106,91 | 107,02 | -3,11% | 3.531.080,00 |
| 19.08.2026 | 108,55 | 113,00 | 108,10 | 110,46 | 3,05% | 4.706.959,00 |
| 18.08.2026 | 108,40 | 109,38 | 106,53 | 107,19 | -1,51% | 4.016.277,00 |
| 17.08.2026 | 112,90 | 113,63 | 107,50 | 108,83 | -4,54% | 6.694.465,00 |
| 14.08.2026 | 115,62 | 116,17 | 113,40 | 114,01 | -1,12% | 5.838.812,00 |
| 13.08.2026 | 111,98 | 116,57 | 111,36 | 115,30 | 3,97% | 7.056.503,00 |
| 12.08.2026 | 112,00 | 114,57 | 109,10 | 110,90 | -0,06% | 6.200.413,00 |
| 11.08.2026 | 104,01 | 111,34 | 103,66 | 110,97 | 6,88% | 8.309.742,00 |
| 10.08.2026 | 101,81 | 104,26 | 101,15 | 103,83 | 0,99% | 5.900.270,00 |
| 07.08.2026 | 103,27 | 104,92 | 102,28 | 102,81 | -0,52% | 7.048.666,00 |
| 06.08.2026 | 106,02 | 106,29 | 102,34 | 103,35 | -2,18% | 3.358.018,00 |
| 05.08.2026 | 108,99 | 109,62 | 104,02 | 105,65 | -2,37% | 3.869.427,00 |
| 04.08.2026 | 105,40 | 108,36 | 104,35 | 108,21 | 1,55% | 5.145.743,00 |
| 03.08.2026 | 102,95 | 107,30 | 102,60 | 106,56 | 5,06% | 5.797.769,00 |
| 31.07.2026 | 99,47 | 101,72 | 99,13 | 101,43 | 0,45% | 6.282.837,00 |
| 30.07.2026 | 100,64 | 101,51 | 95,66 | 100,98 | 1,71% | 4.875.430,00 |
| 29.07.2026 | 100,17 | 101,94 | 98,97 | 99,28 | -3,29% | 4.327.311,00 |
| 28.07.2026 | 101,22 | 102,95 | 100,57 | 102,66 | 1,01% | 3.349.056,00 |
| 27.07.2026 | 100,00 | 102,44 | 100,00 | 101,63 | 2,28% | 3.691.336,00 |
| 24.07.2026 | 96,03 | 99,49 | 95,77 | 99,36 | 3,53% | 3.867.097,00 |
| 23.07.2026 | 95,98 | 97,50 | 94,13 | 95,97 | 0,46% | 2.284.391,00 |
| 22.07.2026 | 96,34 | 97,47 | 94,83 | 95,53 | -1,63% | 2.558.543,00 |
| 21.07.2026 | 97,00 | 98,07 | 96,50 | 97,11 | 0,14% | 2.725.213,00 |
| 20.07.2026 | 101,13 | 101,48 | 96,43 | 96,97 | -3,93% | 3.392.837,00 |
| 17.07.2026 | 101,25 | 104,17 | 100,40 | 100,94 | -1,76% | 3.576.945,00 |
| 16.07.2026 | 100,95 | 102,85 | 99,73 | 102,75 | 1,78% | 6.275.895,00 |
| 15.07.2026 | 98,80 | 102,70 | 97,87 | 100,95 | 3,85% | 5.929.153,00 |
| 14.07.2026 | 96,57 | 98,38 | 96,05 | 97,21 | 0,31% | 2.396.411,00 |
| 13.07.2026 | 97,02 | 97,78 | 95,78 | 96,91 | -0,03% | 2.910.050,00 |
| 10.07.2026 | 98,00 | 99,22 | 96,90 | 96,94 | 0,70% | 2.839.620,00 |
| 09.07.2026 | 93,54 | 96,41 | 92,89 | 96,27 | 3,18% | 3.046.580,00 |
| 08.07.2026 | 94,09 | 94,16 | 91,37 | 93,30 | -1,93% | 2.771.452,00 |
| 07.07.2026 | 96,42 | 96,90 | 94,78 | 95,14 | -0,86% | 3.333.720,00 |
| 06.07.2026 | 94,64 | 96,99 | 94,15 | 95,97 | 2,27% | 3.514.296,00 |
| 02.07.2026 | 94,85 | 96,27 | 92,75 | 93,84 | 1,38% | 3.912.089,00 |
| 01.07.2026 | 93,10 | 94,29 | 92,01 | 92,56 | 0,85% | 3.388.905,00 |
| 30.06.2026 | 89,56 | 92,10 | 88,39 | 91,78 | 3,19% | 5.684.666,00 |
| 29.06.2026 | 91,33 | 91,43 | 88,23 | 88,94 | -1,32% | 5.794.334,00 |
| 26.06.2026 | 92,32 | 94,11 | 89,10 | 90,13 | -2,72% | 8.723.294,00 |
| 25.06.2026 | 92,10 | 97,59 | 92,10 | 92,65 | 1,25% | 6.581.550,00 |
| 24.06.2026 | 93,74 | 93,78 | 90,84 | 91,51 | -2,13% | 7.622.755,00 |
| 23.06.2026 | 95,91 | 96,69 | 92,53 | 93,50 | -3,51% | 6.422.743,00 |
| 22.06.2026 | 97,49 | 98,25 | 95,07 | 96,90 | -0,11% | 3.983.751,00 |
| 18.06.2026 | 98,40 | 98,99 | 96,62 | 97,01 | -0,16% | 5.464.686,00 |
| 17.06.2026 | 98,46 | 100,31 | 96,60 | 97,17 | -1,82% | 3.996.040,00 |
| 16.06.2026 | 98,92 | 99,97 | 97,89 | 98,97 | 0,91% | 2.910.680,00 |
| 15.06.2026 | 98,49 | 101,05 | 97,81 | 98,08 | 1,91% | 3.525.593,00 |
| 12.06.2026 | 96,11 | 98,66 | 95,60 | 96,24 | 0,99% | 3.937.505,00 |
| 11.06.2026 | 94,46 | 95,35 | 91,76 | 95,30 | 0,29% | 4.751.838,00 |
| 10.06.2026 | 95,29 | 97,05 | 93,93 | 95,02 | -0,86% | 3.186.432,00 |
| 09.06.2026 | 94,00 | 97,44 | 93,60 | 95,84 | 2,82% | 3.684.315,00 |
| 08.06.2026 | 93,72 | 94,52 | 92,49 | 93,21 | -0,20% | 3.756.972,00 |
| 05.06.2026 | 95,88 | 97,11 | 92,43 | 93,40 | -2,16% | 3.090.985,00 |
| 04.06.2026 | 92,39 | 96,45 | 91,55 | 95,46 | 5,45% | 5.488.427,00 |
| 03.06.2026 | 89,40 | 91,67 | 87,50 | 90,53 | -4,15% | 6.986.079,00 |
| 02.06.2026 | 94,56 | 96,00 | 93,79 | 94,45 | -0,59% | 5.285.286,00 |
| 01.06.2026 | 96,75 | 98,79 | 94,76 | 95,01 | -0,97% | 3.851.187,00 |
| 29.05.2026 | 93,49 | 97,25 | 93,01 | 95,94 | 2,03% | 5.164.713,00 |
| 28.05.2026 | 95,20 | 95,29 | 92,27 | 94,03 | -1,05% | 4.375.669,00 |
| 27.05.2026 | 95,00 | 96,70 | 93,58 | 95,03 | 0,04% | 3.709.959,00 |
| 26.05.2026 | 94,50 | 96,00 | 94,00 | 94,99 | 1,01% | 3.135.868,00 |
| 22.05.2026 | 95,00 | 96,07 | 93,61 | 94,04 | -0,76% | 2.824.956,00 |
| 21.05.2026 | 93,86 | 95,31 | 93,06 | 94,76 | 0,45% | 3.789.493,00 |
| 20.05.2026 | 93,23 | 94,66 | 91,08 | 94,34 | 1,53% | 5.513.695,00 |
| 19.05.2026 | 95,43 | 95,88 | 92,48 | 92,92 | -3,18% | 4.974.872,00 |
| 18.05.2026 | 96,43 | 98,70 | 95,36 | 95,97 | -1,03% | 3.581.246,00 |
| 15.05.2026 | 99,53 | 100,50 | 96,92 | 96,97 | -2,61% | 5.939.694,00 |
| 14.05.2026 | 98,70 | 100,52 | 98,10 | 99,57 | 2,20% | 3.601.930,00 |
| 13.05.2026 | 98,48 | 99,27 | 96,90 | 97,43 | -2,05% | 4.896.201,00 |
| 12.05.2026 | 99,03 | 99,64 | 98,00 | 99,47 | 0,01% | 5.624.647,00 |
| 11.05.2026 | 101,00 | 102,99 | 98,61 | 99,46 | -2,98% | 5.287.452,00 |
| 08.05.2026 | 100,03 | 102,94 | 98,71 | 102,52 | 2,17% | 5.948.750,00 |
| 07.05.2026 | 101,81 | 102,06 | 99,05 | 100,34 | -0,45% | 5.168.945,00 |
| 06.05.2026 | 103,43 | 103,46 | 100,24 | 100,79 | -1,19% | 5.113.822,00 |
| 05.05.2026 | 103,01 | 104,45 | 100,00 | 102,00 | -1,29% | 5.509.570,00 |
| 04.05.2026 | 104,00 | 105,95 | 102,62 | 103,33 | -0,34% | 3.986.128,00 |
| 01.05.2026 | 105,00 | 106,14 | 103,21 | 103,68 | -0,63% | 4.063.966,00 |
| 30.04.2026 | 97,43 | 104,80 | 97,43 | 104,34 | 5,05% | 5.248.375,00 |
| 29.04.2026 | 101,22 | 101,76 | 98,50 | 99,32 | -2,05% | 4.075.609,00 |
| 28.04.2026 | 101,44 | 102,25 | 100,05 | 101,40 | 0,70% | 2.788.781,00 |
| 27.04.2026 | 100,36 | 103,26 | 99,90 | 100,70 | -1,11% | 3.887.444,00 |
| 24.04.2026 | 101,86 | 102,51 | 100,33 | 101,83 | 0,19% | 2.419.629,00 |
| 23.04.2026 | 104,00 | 104,79 | 100,28 | 101,64 | -4,04% | 4.774.037,00 |
| 22.04.2026 | 106,61 | 107,65 | 104,77 | 105,92 | 1,41% | 4.800.680,00 |
| 21.04.2026 | 104,34 | 107,54 | 103,76 | 104,45 | 0,51% | 5.063.830,00 |
| 20.04.2026 | 103,06 | 104,96 | 103,00 | 103,92 | 0,31% | 4.744.190,00 |
| 17.04.2026 | 104,27 | 106,87 | 103,09 | 103,60 | 1,55% | 5.831.893,00 |
| 16.04.2026 | 104,50 | 105,37 | 102,01 | 102,02 | -1,76% | 4.204.841,00 |
| 15.04.2026 | 101,50 | 104,75 | 101,50 | 103,85 | 3,41% | 6.101.976,00 |
| 14.04.2026 | 99,00 | 101,61 | 98,61 | 100,43 | 2,33% | 6.804.911,00 |
| 13.04.2026 | 91,15 | 98,23 | 90,82 | 98,14 | 7,59% | 6.902.340,00 |
| 10.04.2026 | 92,83 | 93,00 | 89,69 | 91,22 | -1,73% | 4.067.961,00 |
| 09.04.2026 | 92,99 | 93,65 | 91,59 | 92,83 | -1,20% | 5.083.948,00 |
| 08.04.2026 | 94,09 | 96,45 | 92,37 | 93,96 | 3,54% | 5.155.700,00 |
| 07.04.2026 | 89,88 | 91,33 | 89,88 | 90,75 | -0,33% | 2.760.089,00 |
| 06.04.2026 | 90,84 | 91,74 | 90,08 | 91,05 | -0,20% | 3.600.543,00 |
| 02.04.2026 | 88,22 | 93,56 | 88,08 | 91,23 | -0,14% | 5.583.670,00 |
| 01.04.2026 | 93,22 | 93,66 | 90,39 | 91,36 | -1,23% | 6.194.527,00 |