86,225€
0,25%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 85,76 | 86,67 | 85,76 | 86,67 | 0,77% | 274,00 |
| 13.02.2026 | 84,50 | 86,48 | 84,50 | 86,01 | 1,19% | 1.431,00 |
| 12.02.2026 | 88,79 | 89,67 | 83,50 | 85,00 | -4,21% | 3.693,00 |
| 11.02.2026 | 90,00 | 90,90 | 88,00 | 88,74 | -3,01% | 420,00 |
| 10.02.2026 | 90,46 | 91,85 | 89,00 | 91,49 | 1,44% | 1.766,00 |
| 09.02.2026 | 87,30 | 90,76 | 86,78 | 90,19 | 3,46% | 1.595,00 |
| 06.02.2026 | 83,40 | 87,51 | 83,40 | 87,17 | 3,06% | 1.508,00 |
| 05.02.2026 | 88,88 | 91,20 | 82,08 | 84,58 | -5,09% | 2.070,00 |
| 04.02.2026 | 88,18 | 89,12 | 84,22 | 89,12 | 2,67% | 1.723,00 |
| 03.02.2026 | 97,53 | 97,76 | 86,39 | 86,80 | -10,36% | 3.766,00 |
| 02.02.2026 | 95,31 | 97,77 | 95,31 | 96,83 | 0,86% | 1.003,00 |
| 30.01.2026 | 96,34 | 96,66 | 95,31 | 96,00 | -0,09% | 1.159,00 |
| 29.01.2026 | 97,01 | 99,36 | 95,31 | 96,09 | -1,24% | 1.689,00 |
| 28.01.2026 | 96,90 | 98,99 | 96,70 | 97,30 | 0,58% | 2.684,00 |
| 27.01.2026 | 100,52 | 100,64 | 96,74 | 96,74 | -2,95% | 1.561,00 |
| 26.01.2026 | 101,18 | 102,50 | 98,57 | 99,68 | -3,45% | 2.006,00 |
| 23.01.2026 | 105,02 | 105,96 | 102,96 | 103,24 | -1,94% | 2.938,00 |
| 22.01.2026 | 107,26 | 107,38 | 105,28 | 105,28 | -0,68% | 3.978,00 |
| 21.01.2026 | 105,96 | 106,96 | 104,12 | 106,00 | 0,82% | 945,00 |
| 20.01.2026 | 111,00 | 111,00 | 104,72 | 105,14 | -5,52% | 4.649,00 |
| 19.01.2026 | 112,88 | 112,88 | 111,02 | 111,28 | -2,78% | 684,00 |
| 16.01.2026 | 113,02 | 114,50 | 112,28 | 114,46 | 1,15% | 460,00 |
| 15.01.2026 | 114,16 | 115,50 | 112,86 | 113,16 | 0,59% | 353,00 |
| 14.01.2026 | 110,74 | 112,52 | 110,24 | 112,50 | 0,70% | 180,00 |
| 13.01.2026 | 113,96 | 114,98 | 111,12 | 111,72 | -2,38% | 188,00 |
| 12.01.2026 | 113,64 | 115,06 | 113,64 | 114,44 | -1,14% | 46,00 |
| 09.01.2026 | 114,10 | 115,76 | 114,10 | 115,76 | 1,01% | 342,00 |
| 08.01.2026 | 112,44 | 115,34 | 111,14 | 114,60 | 1,42% | 1.317,00 |
| 07.01.2026 | 116,90 | 117,16 | 113,00 | 113,00 | -2,42% | 323,00 |
| 06.01.2026 | 115,20 | 117,00 | 114,00 | 115,80 | 0,66% | 228,00 |
| 05.01.2026 | 109,64 | 115,80 | 109,64 | 115,04 | 5,37% | 283,00 |
| 02.01.2026 | 109,30 | 110,12 | 108,20 | 109,18 | -0,96% | 629,00 |
| 30.12.2025 | 110,70 | 110,82 | 109,42 | 110,24 | 0,09% | 179,00 |
| 29.12.2025 | 110,02 | 112,12 | 109,88 | 110,14 | -0,79% | 1.573,00 |
| 23.12.2025 | 110,84 | 112,18 | 110,76 | 111,02 | -0,63% | 1.170,00 |
| 22.12.2025 | 110,86 | 112,30 | 110,86 | 111,72 | -0,23% | 538,00 |
| 19.12.2025 | 112,08 | 112,94 | 111,86 | 111,98 | -1,48% | 1.089,00 |
| 18.12.2025 | 114,00 | 114,78 | 113,40 | 113,66 | 0,66% | 728,00 |
| 17.12.2025 | 113,28 | 115,32 | 112,62 | 112,92 | -0,55% | 243,00 |
| 16.12.2025 | 115,12 | 115,70 | 112,86 | 113,54 | -0,91% | 476,00 |
| 15.12.2025 | 117,44 | 117,44 | 113,76 | 114,58 | -1,33% | 202,00 |
| 12.12.2025 | 122,70 | 122,70 | 115,68 | 116,12 | -5,30% | 1.340,00 |
| 11.12.2025 | 119,82 | 122,62 | 119,66 | 122,62 | 1,00% | 968,00 |
| 10.12.2025 | 116,02 | 121,40 | 116,02 | 121,40 | 3,73% | 2.287,00 |
| 09.12.2025 | 111,18 | 117,92 | 111,18 | 117,04 | 5,54% | 1.788,00 |
| 08.12.2025 | 111,66 | 112,26 | 110,38 | 110,90 | -0,36% | 1.635,00 |
| 05.12.2025 | 109,38 | 112,00 | 109,38 | 111,30 | 1,18% | 2.671,00 |
| 04.12.2025 | 107,96 | 110,00 | 107,72 | 110,00 | 1,48% | 250,00 |
| 03.12.2025 | 104,92 | 108,62 | 104,36 | 108,40 | 1,92% | 500,00 |
| 02.12.2025 | 105,70 | 106,38 | 104,48 | 106,36 | 1,12% | 523,00 |
| 01.12.2025 | 105,18 | 105,72 | 103,30 | 105,18 | -0,44% | 1.106,00 |
| 28.11.2025 | 105,14 | 105,64 | 104,10 | 105,64 | 1,99% | 283,00 |
| 27.11.2025 | 104,92 | 105,00 | 103,58 | 103,58 | -2,04% | 189,00 |
| 26.11.2025 | 103,78 | 105,74 | 103,72 | 105,74 | 1,67% | 1.791,00 |
| 25.11.2025 | 101,58 | 104,00 | 101,46 | 104,00 | 2,10% | 1.231,00 |
| 24.11.2025 | 103,84 | 103,86 | 101,84 | 101,86 | -0,14% | 1.463,00 |
| 21.11.2025 | 98,89 | 102,48 | 98,18 | 102,00 | -2,58% | 1.176,00 |
| 20.11.2025 | 103,22 | 104,70 | 103,22 | 104,70 | 3,85% | 104,00 |
| 19.11.2025 | 97,97 | 100,82 | 97,97 | 100,82 | 1,11% | 1.603,00 |
| 18.11.2025 | 97,20 | 100,14 | 97,20 | 99,71 | 1,17% | 2.592,00 |
| 17.11.2025 | 103,84 | 103,86 | 98,44 | 98,56 | -5,14% | 1.057,00 |
| 14.11.2025 | 103,10 | 104,28 | 101,68 | 103,90 | 0,44% | 1.289,00 |
| 13.11.2025 | 106,98 | 106,98 | 102,26 | 103,44 | -2,36% | 379,00 |
| 12.11.2025 | 104,26 | 107,56 | 104,26 | 105,94 | 0,61% | 526,00 |
| 11.11.2025 | 104,60 | 105,30 | 103,16 | 105,30 | 0,75% | 187,00 |
| 10.11.2025 | 106,60 | 106,82 | 103,32 | 104,52 | -0,23% | 491,00 |
| 07.11.2025 | 104,00 | 109,44 | 100,54 | 104,76 | 1,06% | 1.106,00 |
| 06.11.2025 | 102,60 | 103,70 | 102,44 | 103,66 | -0,52% | 1.235,00 |
| 05.11.2025 | 102,50 | 104,20 | 101,86 | 104,20 | 1,17% | 147,00 |
| 04.11.2025 | 100,74 | 104,80 | 100,02 | 103,00 | 0,64% | 356,00 |
| 03.11.2025 | 103,24 | 104,08 | 101,38 | 102,34 | 0,53% | 1.046,00 |
| 31.10.2025 | 100,62 | 102,32 | 100,02 | 101,80 | 1,09% | 1.015,00 |
| 30.10.2025 | 102,02 | 103,32 | 100,70 | 100,70 | -2,52% | 557,00 |
| 29.10.2025 | 103,14 | 103,66 | 101,80 | 103,30 | -0,25% | 194,00 |
| 28.10.2025 | 105,12 | 105,90 | 103,48 | 103,56 | -1,37% | 680,00 |
| 27.10.2025 | 105,64 | 106,12 | 105,00 | 105,00 | -0,17% | 1.735,00 |
| 24.10.2025 | 104,94 | 106,56 | 103,62 | 105,18 | 0,38% | 460,00 |
| 23.10.2025 | 106,84 | 107,30 | 103,28 | 104,78 | -1,37% | 763,00 |
| 22.10.2025 | 105,88 | 107,36 | 105,88 | 106,24 | 0,04% | 401,00 |
| 21.10.2025 | 103,22 | 106,34 | 102,24 | 106,20 | 2,95% | 1.095,00 |
| 20.10.2025 | 100,44 | 103,16 | 100,38 | 103,16 | 1,56% | 805,00 |
| 17.10.2025 | 99,01 | 101,58 | 98,00 | 101,58 | 1,64% | 2.723,00 |
| 16.10.2025 | 106,18 | 107,50 | 99,15 | 99,94 | -6,60% | 2.161,00 |
| 15.10.2025 | 109,34 | 110,38 | 107,00 | 107,00 | -1,64% | 419,00 |
| 14.10.2025 | 104,30 | 109,32 | 103,02 | 108,78 | 4,58% | 1.259,00 |
| 13.10.2025 | 102,96 | 104,52 | 101,72 | 104,02 | 1,78% | 956,00 |
| 10.10.2025 | 107,94 | 108,36 | 101,50 | 102,20 | -4,25% | 1.746,00 |
| 09.10.2025 | 106,58 | 108,66 | 106,06 | 106,74 | -0,60% | 1.335,00 |
| 08.10.2025 | 106,82 | 108,04 | 106,06 | 107,38 | 0,37% | 1.476,00 |
| 07.10.2025 | 108,48 | 110,08 | 106,52 | 106,98 | -1,78% | 1.148,00 |
| 06.10.2025 | 109,62 | 110,76 | 107,44 | 108,92 | -0,35% | 1.089,00 |
| 03.10.2025 | 106,06 | 109,30 | 106,06 | 109,30 | 2,84% | 2.027,00 |
| 02.10.2025 | 107,96 | 109,92 | 106,02 | 106,28 | -2,50% | 1.960,00 |
| 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 |