108,850€
-0,14%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 108,49 | 108,85 | 108,41 | 108,82 | -0,17% | - |
| 01.10.2025 | 110,72 | 111,00 | 107,92 | 109,00 | -0,31% | 6.875,00 |
| 30.09.2025 | 115,84 | 115,84 | 107,90 | 109,34 | -4,74% | 1.888,00 |
| 29.09.2025 | 114,02 | 116,68 | 114,02 | 114,78 | -0,33% | 1.339,00 |
| 26.09.2025 | 117,30 | 117,50 | 115,00 | 115,16 | -0,31% | 2.439,00 |
| 25.09.2025 | 117,74 | 118,96 | 115,52 | 115,52 | -2,02% | 1.834,00 |
| 24.09.2025 | 125,82 | 125,82 | 117,90 | 117,90 | -5,38% | 541,00 |
| 23.09.2025 | 123,84 | 128,00 | 123,84 | 124,60 | 0,40% | 353,00 |
| 22.09.2025 | 127,58 | 127,58 | 123,88 | 124,10 | -2,76% | 1.543,00 |
| 19.09.2025 | 126,42 | 127,98 | 126,00 | 127,62 | 1,01% | 359,00 |
| 18.09.2025 | 123,54 | 127,60 | 121,96 | 126,34 | 3,03% | 585,00 |
| 17.09.2025 | 122,72 | 123,84 | 121,24 | 122,62 | 1,02% | 251,00 |
| 16.09.2025 | 123,66 | 123,66 | 120,92 | 121,38 | -1,41% | 376,00 |
| 15.09.2025 | 123,28 | 124,22 | 121,86 | 123,12 | 0,11% | 797,00 |
| 12.09.2025 | 123,12 | 124,10 | 121,86 | 122,98 | -0,50% | 567,00 |
| 11.09.2025 | 118,42 | 124,62 | 118,18 | 123,60 | 4,16% | 1.261,00 |
| 10.09.2025 | 118,12 | 120,02 | 116,60 | 118,66 | 1,25% | 375,00 |
| 09.09.2025 | 117,42 | 118,44 | 117,18 | 117,20 | -0,32% | 151,00 |
| 08.09.2025 | 116,40 | 117,70 | 115,06 | 117,58 | 2,98% | 997,00 |
| 05.09.2025 | 118,58 | 118,58 | 113,86 | 114,18 | -3,43% | 182,00 |
| 04.09.2025 | 115,00 | 118,24 | 115,00 | 118,24 | 2,60% | 352,00 |
| 03.09.2025 | 118,10 | 119,12 | 114,64 | 115,24 | -2,90% | 937,00 |
| 02.09.2025 | 119,42 | 121,12 | 116,24 | 118,68 | -1,08% | 1.344,00 |
| 01.09.2025 | 120,60 | 120,88 | 119,12 | 119,98 | 0,23% | 648,00 |
| 29.08.2025 | 120,52 | 120,52 | 118,74 | 119,70 | 0,27% | 138,00 |
| 28.08.2025 | 120,24 | 121,36 | 119,38 | 119,38 | -1,45% | 911,00 |
| 27.08.2025 | 119,84 | 121,62 | 118,56 | 121,14 | 0,95% | 710,00 |
| 26.08.2025 | 119,02 | 120,00 | 118,24 | 120,00 | 0,65% | 464,00 |
| 25.08.2025 | 120,42 | 121,90 | 119,18 | 119,22 | -1,67% | 647,00 |
| 22.08.2025 | 119,58 | 123,78 | 118,10 | 121,24 | 2,36% | 1.132,00 |
| 21.08.2025 | 117,56 | 119,08 | 117,46 | 118,44 | -0,20% | 583,00 |
| 20.08.2025 | 118,42 | 119,12 | 116,84 | 118,68 | -0,05% | 2.009,00 |
| 19.08.2025 | 120,20 | 122,08 | 118,74 | 118,74 | -1,95% | 1.604,00 |
| 18.08.2025 | 122,42 | 122,98 | 120,84 | 121,10 | -0,80% | 549,00 |
| 15.08.2025 | 126,74 | 126,74 | 122,04 | 122,08 | -2,21% | 463,00 |
| 14.08.2025 | 126,72 | 127,02 | 124,84 | 124,84 | -0,61% | 503,00 |
| 13.08.2025 | 126,66 | 126,96 | 124,94 | 125,60 | -0,25% | 918,00 |
| 12.08.2025 | 121,38 | 126,56 | 121,38 | 125,92 | 2,99% | 520,00 |
| 11.08.2025 | 122,52 | 123,16 | 119,66 | 122,26 | -0,60% | 825,00 |
| 08.08.2025 | 123,06 | 123,50 | 121,76 | 123,00 | 1,05% | 1.242,00 |
| 07.08.2025 | 124,66 | 126,00 | 121,02 | 121,72 | -2,12% | 651,00 |
| 06.08.2025 | 122,88 | 124,56 | 122,66 | 124,36 | 1,44% | 1.307,00 |
| 05.08.2025 | 126,66 | 127,02 | 122,60 | 122,60 | -2,36% | 230,00 |
| 04.08.2025 | 123,12 | 125,56 | 123,12 | 125,56 | 2,08% | 698,00 |
| 01.08.2025 | 127,00 | 128,10 | 121,28 | 123,00 | -2,98% | 1.087,00 |
| 31.07.2025 | 132,64 | 133,28 | 126,72 | 126,78 | -2,85% | 1.588,00 |
| 30.07.2025 | 131,66 | 133,28 | 130,50 | 130,50 | -0,24% | 885,00 |
| 29.07.2025 | 132,32 | 133,32 | 130,00 | 130,82 | -0,49% | 616,00 |
| 28.07.2025 | 130,02 | 132,98 | 130,02 | 131,46 | 1,17% | 1.187,00 |
| 25.07.2025 | 127,14 | 129,96 | 127,14 | 129,94 | 1,04% | 2.039,00 |
| 24.07.2025 | 124,78 | 129,50 | 124,78 | 128,60 | 2,50% | 1.111,00 |
| 23.07.2025 | 124,74 | 125,46 | 123,08 | 125,46 | 2,20% | 3.220,00 |
| 22.07.2025 | 122,70 | 125,72 | 121,32 | 122,76 | -1,24% | 1.175,00 |
| 21.07.2025 | 126,40 | 126,56 | 124,14 | 124,30 | -1,13% | 773,00 |
| 18.07.2025 | 128,86 | 128,86 | 125,04 | 125,72 | -1,24% | 643,00 |
| 17.07.2025 | 123,68 | 127,58 | 122,02 | 127,30 | 3,73% | 1.701,00 |
| 16.07.2025 | 119,00 | 122,72 | 117,56 | 122,72 | 3,72% | 1.068,00 |
| 15.07.2025 | 119,16 | 120,42 | 118,32 | 118,32 | -1,60% | 562,00 |
| 14.07.2025 | 119,98 | 120,80 | 118,66 | 120,24 | -0,30% | 1.774,00 |
| 11.07.2025 | 121,64 | 122,02 | 120,16 | 120,60 | -1,52% | 568,00 |
| 10.07.2025 | 119,08 | 122,92 | 118,52 | 122,46 | 3,50% | 2.301,00 |
| 09.07.2025 | 118,32 | 119,40 | 117,34 | 118,32 | 0,00% | 546,00 |
| 08.07.2025 | 115,02 | 118,32 | 115,02 | 118,32 | 2,18% | 460,00 |
| 07.07.2025 | 118,20 | 118,88 | 115,80 | 115,80 | -1,66% | 1.587,00 |
| 04.07.2025 | 118,10 | 118,32 | 117,06 | 117,76 | -0,61% | 1.068,00 |
| 03.07.2025 | 114,20 | 118,48 | 113,38 | 118,48 | 3,82% | 1.635,00 |
| 02.07.2025 | 111,86 | 114,12 | 111,86 | 114,12 | 1,67% | 392,00 |
| 01.07.2025 | 113,48 | 113,48 | 111,06 | 112,24 | -0,76% | 600,00 |
| 30.06.2025 | 114,36 | 117,00 | 112,62 | 113,10 | -1,00% | 1.615,00 |
| 27.06.2025 | 113,78 | 115,46 | 113,18 | 114,24 | 1,53% | 478,00 |
| 26.06.2025 | 111,10 | 112,52 | 109,44 | 112,52 | 1,83% | 956,00 |
| 25.06.2025 | 110,86 | 110,86 | 108,92 | 110,50 | 0,47% | 1.412,00 |
| 24.06.2025 | 106,60 | 110,20 | 104,80 | 109,98 | 4,82% | 8.602,00 |
| 23.06.2025 | 107,00 | 108,04 | 102,50 | 104,92 | -2,25% | 1.470,00 |
| 20.06.2025 | 106,92 | 108,00 | 105,28 | 107,34 | 1,00% | 189,00 |
| 19.06.2025 | 107,26 | 107,26 | 105,20 | 106,28 | -0,58% | 309,00 |
| 18.06.2025 | 105,02 | 107,78 | 104,40 | 106,90 | 1,62% | 2.557,00 |
| 17.06.2025 | 105,68 | 106,86 | 104,34 | 105,20 | -1,79% | 454,00 |
| 16.06.2025 | 105,02 | 107,72 | 105,02 | 107,12 | 1,83% | 1.359,00 |
| 13.06.2025 | 107,90 | 107,90 | 105,20 | 105,20 | -3,15% | 494,00 |
| 12.06.2025 | 109,04 | 109,04 | 107,36 | 108,62 | -0,44% | 501,00 |
| 11.06.2025 | 109,04 | 110,60 | 107,56 | 109,10 | 1,49% | 459,00 |
| 10.06.2025 | 108,44 | 108,94 | 107,50 | 107,50 | -0,56% | 457,00 |
| 09.06.2025 | 108,72 | 109,38 | 107,34 | 108,10 | -0,26% | 836,00 |
| 06.06.2025 | 106,60 | 108,60 | 105,24 | 108,38 | 3,97% | 686,00 |
| 05.06.2025 | 106,18 | 107,18 | 103,92 | 104,24 | -1,19% | 859,00 |
| 04.06.2025 | 105,10 | 107,00 | 105,10 | 105,50 | -0,60% | 1.307,00 |
| 03.06.2025 | 105,76 | 106,42 | 105,02 | 106,14 | -0,47% | 738,00 |
| 02.06.2025 | 107,02 | 107,02 | 104,06 | 106,64 | 0,45% | 1.290,00 |
| 30.05.2025 | 107,52 | 108,88 | 105,78 | 106,16 | -1,08% | 494,00 |
| 29.05.2025 | 109,92 | 110,80 | 107,00 | 107,32 | 0,71% | 1.098,00 |
| 28.05.2025 | 107,56 | 107,90 | 106,16 | 106,56 | -0,02% | 367,00 |
| 27.05.2025 | 105,30 | 106,70 | 103,98 | 106,58 | 0,99% | 1.324,00 |
| 26.05.2025 | 104,26 | 105,54 | 103,86 | 105,54 | 2,23% | 467,00 |
| 23.05.2025 | 104,80 | 105,14 | 100,02 | 103,24 | -1,73% | 1.004,00 |
| 22.05.2025 | 103,36 | 105,42 | 102,98 | 105,06 | 0,86% | 250,00 |
| 21.05.2025 | 109,64 | 110,16 | 104,16 | 104,16 | -5,38% | 2.615,00 |
| 20.05.2025 | 110,92 | 112,94 | 109,54 | 110,08 | -1,20% | 1.123,00 |
| 19.05.2025 | 110,68 | 112,28 | 109,22 | 111,42 | -1,28% | 852,00 |
| 16.05.2025 | 112,80 | 113,86 | 111,66 | 112,86 | 0,28% | 2.144,00 |