118,217$
0,61%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.746.944,00 |
| 17.11.2025 | 119,34 | 120,05 | 113,53 | 114,02 | -4,92% | 5.278.244,00 |
| 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% | 9.600.131,00 |
| 12.11.2025 | 121,75 | 124,70 | 121,59 | 123,07 | 1,41% | 3.612.705,00 |
| 11.11.2025 | 120,10 | 122,06 | 118,64 | 121,36 | 1,04% | 3.123.931,00 |
| 10.11.2025 | 123,45 | 123,95 | 119,23 | 120,11 | -1,00% | 5.681.330,00 |
| 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% | 6.348.430,00 |
| 05.11.2025 | 118,39 | 120,55 | 116,54 | 118,89 | 0,51% | 3.791.861,00 |
| 04.11.2025 | 116,64 | 120,30 | 116,44 | 118,29 | 0,56% | 4.296.674,00 |
| 03.11.2025 | 118,67 | 118,75 | 116,52 | 117,63 | -0,59% | 4.340.699,00 |
| 31.10.2025 | 116,95 | 118,90 | 115,05 | 118,33 | 0,19% | 4.866.374,00 |
| 30.10.2025 | 118,66 | 120,26 | 117,75 | 118,11 | -0,37% | 3.865.326,00 |
| 29.10.2025 | 119,73 | 120,78 | 117,93 | 118,55 | -1,71% | 5.211.407,00 |
| 28.10.2025 | 122,29 | 122,58 | 120,30 | 120,61 | -1,35% | 2.882.241,00 |
| 27.10.2025 | 122,96 | 124,17 | 121,77 | 122,26 | 0,84% | 3.059.028,00 |
| 24.10.2025 | 122,34 | 124,23 | 121,17 | 121,24 | 0,24% | 3.753.547,00 |
| 23.10.2025 | 123,45 | 123,74 | 119,92 | 120,95 | -1,91% | 4.691.760,00 |
| 22.10.2025 | 123,47 | 125,05 | 121,93 | 123,30 | -0,31% | 3.441.258,00 |
| 21.10.2025 | 120,50 | 124,48 | 120,06 | 123,68 | 2,97% | 4.901.069,00 |
| 20.10.2025 | 118,96 | 120,63 | 118,00 | 120,11 | 2,14% | 3.779.044,00 |
| 17.10.2025 | 117,10 | 118,43 | 116,49 | 117,60 | 0,07% | - |
| 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% | 4.536.322,00 |
| 14.10.2025 | 119,21 | 127,15 | 118,67 | 125,98 | 4,60% | 6.083.007,00 |
| 13.10.2025 | 119,47 | 121,61 | 118,02 | 120,44 | 2,22% | 4.699.932,00 |
| 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% | 3.657.087,00 |
| 08.10.2025 | 124,75 | 125,49 | 123,52 | 124,73 | 0,01% | 4.544.335,00 |
| 07.10.2025 | 126,98 | 128,45 | 123,76 | 124,72 | -1,69% | 3.513.906,00 |
| 06.10.2025 | 128,00 | 128,70 | 125,47 | 126,87 | -0,61% | 3.522.046,00 |
| 03.10.2025 | 126,92 | 128,79 | 126,45 | 127,65 | 2,42% | 4.099.523,00 |
| 02.10.2025 | 127,36 | 128,04 | 124,01 | 124,63 | -2,23% | 6.360.722,00 |
| 01.10.2025 | 128,26 | 130,32 | 127,24 | 127,47 | -1,91% | 5.778.955,00 |
| 30.09.2025 | 134,67 | 135,53 | 126,57 | 129,95 | -3,37% | 7.784.618,00 |
| 29.09.2025 | 136,07 | 136,07 | 133,76 | 134,48 | 0,35% | 4.255.739,00 |
| 26.09.2025 | 136,57 | 137,22 | 133,82 | 134,01 | -1,22% | 4.592.716,00 |
| 25.09.2025 | 135,40 | 138,51 | 134,68 | 135,66 | -1,65% | 5.106.897,00 |
| 24.09.2025 | 146,30 | 148,73 | 137,89 | 137,94 | -6,32% | 6.485.003,00 |
| 23.09.2025 | 147,07 | 152,10 | 146,66 | 147,25 | 0,20% | 3.599.589,00 |
| 22.09.2025 | 146,73 | 147,50 | 145,60 | 146,95 | -1,32% | 3.652.250,00 |
| 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% | 3.129.356,00 |
| 17.09.2025 | 144,43 | 147,22 | 143,13 | 144,40 | 0,01% | 2.932.186,00 |
| 16.09.2025 | 144,80 | 145,80 | 143,04 | 144,38 | -0,19% | 1.828.310,00 |
| 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 |
| 05.09.2025 | 138,63 | 138,98 | 132,98 | 135,53 | -1,33% | 3.413.023,00 |
| 04.09.2025 | 135,57 | 138,02 | 135,00 | 137,35 | 1,87% | 2.167.714,00 |
| 03.09.2025 | 138,08 | 139,22 | 133,34 | 134,83 | -2,82% | 3.821.645,00 |
| 02.09.2025 | 137,15 | 138,87 | 135,06 | 138,74 | -0,54% | 2.418.693,00 |
| 29.08.2025 | 140,26 | 140,89 | 139,22 | 139,49 | -0,43% | 2.421.681,00 |
| 28.08.2025 | 140,58 | 141,13 | 139,45 | 140,09 | -0,27% | 3.663.119,00 |
| 27.08.2025 | 139,47 | 141,46 | 139,00 | 140,47 | 0,28% | 2.304.412,00 |
| 26.08.2025 | 138,21 | 140,16 | 137,51 | 140,08 | 0,99% | 3.315.534,00 |
| 25.08.2025 | 141,28 | 142,13 | 138,61 | 138,71 | -2,16% | 2.376.986,00 |
| 22.08.2025 | 138,55 | 145,01 | 137,71 | 141,77 | 2,85% | 4.084.932,00 |
| 21.08.2025 | 137,64 | 138,15 | 136,64 | 137,84 | -0,18% | 2.589.990,00 |
| 20.08.2025 | 138,55 | 138,97 | 136,02 | 138,09 | -0,62% | 3.185.751,00 |
| 19.08.2025 | 141,00 | 141,35 | 138,39 | 138,95 | -1,59% | 2.864.444,00 |
| 18.08.2025 | 142,14 | 142,27 | 140,42 | 141,20 | -0,76% | 2.913.039,00 |
| 15.08.2025 | 146,88 | 146,88 | 142,20 | 142,28 | -2,59% | 2.943.647,00 |
| 14.08.2025 | 145,96 | 146,86 | 144,97 | 146,06 | -0,95% | 2.668.539,00 |
| 13.08.2025 | 148,96 | 149,30 | 144,31 | 147,46 | 0,15% | 3.785.260,00 |
| 12.08.2025 | 142,88 | 148,10 | 142,14 | 147,24 | 4,01% | 3.026.889,00 |
| 11.08.2025 | 142,80 | 143,54 | 141,38 | 141,57 | -0,77% | 1.818.646,00 |
| 08.08.2025 | 142,76 | 143,88 | 141,61 | 142,67 | 0,34% | 2.163.505,00 |
| 07.08.2025 | 146,65 | 147,21 | 140,46 | 142,19 | -1,64% | 2.920.453,00 |
| 06.08.2025 | 143,26 | 145,30 | 142,47 | 144,56 | 1,33% | 2.873.571,00 |
| 05.08.2025 | 145,36 | 146,58 | 141,46 | 142,66 | -1,70% | 4.327.391,00 |
| 04.08.2025 | 143,21 | 145,50 | 142,14 | 145,13 | 1,81% | 4.014.814,00 |
| 01.08.2025 | 143,05 | 143,05 | 138,73 | 142,55 | -2,75% | 5.750.594,00 |
| 31.07.2025 | 151,41 | 151,60 | 144,77 | 146,58 | -2,56% | 5.111.798,00 |
| 30.07.2025 | 152,65 | 153,50 | 148,68 | 150,43 | -0,38% | 3.205.800,00 |
| 29.07.2025 | 153,22 | 153,87 | 149,36 | 151,00 | -0,76% | 3.049.305,00 |
| 28.07.2025 | 152,37 | 152,97 | 151,64 | 152,15 | -0,01% | 2.446.362,00 |
| 25.07.2025 | 150,56 | 152,93 | 149,67 | 152,16 | 1,31% | 2.894.339,00 |
| 24.07.2025 | 153,20 | 153,20 | 149,64 | 150,19 | 1,30% | 4.137.645,00 |
| 23.07.2025 | 146,21 | 148,44 | 144,91 | 148,26 | 2,27% | 2.490.700,00 |
| 22.07.2025 | 144,33 | 145,22 | 142,25 | 144,97 | 0,48% | 2.042.368,00 |
| 21.07.2025 | 146,62 | 146,66 | 144,14 | 144,28 | -1,16% | 3.401.242,00 |
| 18.07.2025 | 147,72 | 148,29 | 145,39 | 145,98 | -1,10% | 3.123.430,00 |
| 17.07.2025 | 142,93 | 148,02 | 142,63 | 147,60 | 3,18% | 5.075.888,00 |
| 16.07.2025 | 138,64 | 143,23 | 137,69 | 143,05 | 4,26% | 4.864.577,00 |
| 15.07.2025 | 139,43 | 140,27 | 136,74 | 137,21 | -1,59% | 2.678.559,00 |
| 14.07.2025 | 139,48 | 140,82 | 139,10 | 139,43 | -1,15% | 3.295.955,00 |
| 11.07.2025 | 141,29 | 142,22 | 140,46 | 141,05 | -1,40% | 3.204.876,00 |
| 10.07.2025 | 139,53 | 143,77 | 139,12 | 143,05 | 2,75% | 3.764.649,00 |
| 09.07.2025 | 138,97 | 140,25 | 138,31 | 139,22 | 0,93% | 2.995.566,00 |
| 08.07.2025 | 136,70 | 139,19 | 135,91 | 137,94 | 1,77% | 4.456.859,00 |
| 07.07.2025 | 138,19 | 139,69 | 134,95 | 135,54 | -2,21% | 4.556.867,00 |
| 03.07.2025 | 136,76 | 139,25 | 136,00 | 138,60 | 3,03% | 2.650.555,00 |
| 02.07.2025 | 132,08 | 134,96 | 131,18 | 134,53 | 1,57% | 2.199.162,00 |
| 01.07.2025 | 132,56 | 133,41 | 130,86 | 132,45 | -0,44% | 2.796.896,00 |