116,880€
-3,88%
Echtzeit-Aktienkurs KKR & Co. Corp.
Bid:
Ask:
Aktienkurse zur KKR & Co. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,46% | 567,00 |
| 11.09.2025 | 119,14 | 124,62 | 118,18 | 123,55 | 3,92% | 1.261,00 |
| 10.09.2025 | 117,25 | 120,41 | 116,56 | 118,89 | 1,28% | 375,00 |
| 09.09.2025 | 117,56 | 118,72 | 116,94 | 117,39 | -0,43% | 151,00 |
| 08.09.2025 | 115,69 | 117,91 | 114,84 | 117,90 | 3,26% | 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 |