84,590€
0,46%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 82,60 | 82,60 | 82,60 | 82,60 | -1,90% | - |
| 13.05.2026 | 84,44 | 84,44 | 84,18 | 84,20 | 0,31% | 190,00 |
| 12.05.2026 | 83,62 | 83,94 | 83,62 | 83,94 | -0,57% | 100,00 |
| 11.05.2026 | 86,78 | 86,78 | 84,42 | 84,42 | -0,96% | 290,00 |
| 08.05.2026 | 85,24 | 85,24 | 85,24 | 85,24 | -0,42% | - |
| 07.05.2026 | 85,60 | 85,60 | 85,60 | 85,60 | -1,11% | - |
| 06.05.2026 | 86,56 | 86,56 | 86,56 | 86,56 | -0,02% | - |
| 05.05.2026 | 88,28 | 88,28 | 86,58 | 86,58 | -1,43% | 60,00 |
| 04.05.2026 | 87,84 | 87,84 | 87,84 | 87,84 | 4,72% | - |
| 30.04.2026 | 83,88 | 83,88 | 83,88 | 83,88 | -3,19% | - |
| 29.04.2026 | 86,64 | 86,64 | 86,64 | 86,64 | 1,45% | - |
| 28.04.2026 | 85,40 | 85,40 | 85,40 | 85,40 | -0,84% | - |
| 27.04.2026 | 86,12 | 86,12 | 86,12 | 86,12 | -0,92% | - |
| 24.04.2026 | 86,36 | 86,92 | 86,36 | 86,92 | -1,25% | 158,00 |
| 23.04.2026 | 89,34 | 89,34 | 88,02 | 88,02 | -0,95% | 125,00 |
| 22.04.2026 | 88,86 | 88,86 | 88,86 | 88,86 | -0,60% | - |
| 21.04.2026 | 87,86 | 89,40 | 87,86 | 89,40 | 0,49% | 72,00 |
| 20.04.2026 | 86,88 | 88,96 | 86,88 | 88,96 | -0,49% | 143,00 |
| 17.04.2026 | 86,28 | 89,40 | 86,28 | 89,40 | 1,57% | 323,00 |
| 16.04.2026 | 87,82 | 88,02 | 87,82 | 88,02 | -0,18% | 50,00 |
| 15.04.2026 | 84,68 | 88,18 | 84,68 | 88,18 | 3,33% | 77,00 |
| 14.04.2026 | 82,46 | 85,82 | 82,46 | 85,34 | 3,92% | 141,00 |
| 13.04.2026 | 77,72 | 82,12 | 77,72 | 82,12 | 5,91% | 92,00 |
| 10.04.2026 | 79,06 | 79,06 | 77,54 | 77,54 | -2,98% | 135,00 |
| 09.04.2026 | 79,92 | 79,92 | 79,92 | 79,92 | -0,52% | - |
| 08.04.2026 | 80,54 | 81,22 | 80,34 | 80,34 | 2,74% | 200,00 |
| 07.04.2026 | 78,00 | 78,20 | 78,00 | 78,20 | 1,16% | 3,00 |
| 02.04.2026 | 77,28 | 77,30 | 77,16 | 77,30 | -4,38% | 1.072,00 |
| 01.04.2026 | 80,20 | 80,84 | 80,20 | 80,84 | 1,94% | 100,00 |
| 31.03.2026 | 79,14 | 79,31 | 79,14 | 79,30 | -1,38% | 300,00 |
| 30.03.2026 | 76,37 | 80,41 | 76,37 | 80,41 | 6,03% | 60,00 |
| 27.03.2026 | 77,69 | 77,69 | 75,84 | 75,84 | -2,73% | 4,00 |
| 26.03.2026 | 76,46 | 77,97 | 75,90 | 77,97 | -2,10% | 188,00 |
| 25.03.2026 | 78,43 | 80,24 | 78,43 | 79,64 | 5,14% | 200,00 |
| 24.03.2026 | 76,80 | 79,01 | 75,75 | 75,75 | -3,01% | 205,00 |
| 23.03.2026 | 76,58 | 80,13 | 76,58 | 78,10 | 0,40% | 440,00 |
| 20.03.2026 | 77,79 | 77,79 | 77,79 | 77,79 | 0,27% | - |
| 19.03.2026 | 79,00 | 79,00 | 77,52 | 77,58 | -1,80% | 230,00 |
| 18.03.2026 | 77,59 | 79,00 | 77,59 | 79,00 | 2,32% | 120,00 |
| 17.03.2026 | 74,45 | 77,21 | 74,45 | 77,21 | 2,22% | 11,00 |
| 16.03.2026 | 76,07 | 76,07 | 75,51 | 75,53 | 1,45% | 1.086,00 |
| 13.03.2026 | 72,49 | 74,45 | 72,49 | 74,45 | 1,58% | 20,00 |
| 12.03.2026 | 74,16 | 74,16 | 73,04 | 73,29 | -1,91% | 265,00 |
| 11.03.2026 | 77,41 | 77,51 | 74,72 | 74,72 | -3,39% | 843,00 |
| 10.03.2026 | 77,80 | 79,10 | 77,34 | 77,34 | 0,78% | 262,00 |
| 09.03.2026 | 76,52 | 78,24 | 76,52 | 76,74 | -0,51% | 561,00 |
| 06.03.2026 | 82,33 | 82,33 | 77,13 | 77,13 | -5,66% | 100,00 |
| 05.03.2026 | 80,20 | 81,76 | 80,20 | 81,76 | 1,54% | 245,00 |
| 04.03.2026 | 77,01 | 80,52 | 77,01 | 80,52 | 4,57% | 171,00 |
| 03.03.2026 | 77,16 | 77,16 | 74,49 | 77,00 | 4,48% | 122,00 |
| 02.03.2026 | 72,41 | 74,08 | 72,41 | 73,70 | -0,27% | 283,00 |
| 27.02.2026 | 78,57 | 78,57 | 73,90 | 73,90 | -10,59% | 290,00 |
| 26.02.2026 | 81,26 | 82,65 | 81,26 | 82,65 | 1,30% | 35,00 |
| 25.02.2026 | 80,73 | 81,95 | 80,73 | 81,59 | 3,27% | 340,00 |
| 24.02.2026 | 79,09 | 80,34 | 79,01 | 79,01 | 0,78% | 756,00 |
| 23.02.2026 | 84,53 | 85,39 | 78,40 | 78,40 | -9,39% | 1.730,00 |
| 20.02.2026 | 86,52 | 86,52 | 86,52 | 86,52 | -0,39% | 25,00 |
| 19.02.2026 | 88,07 | 88,07 | 86,86 | 86,86 | -1,49% | 285,00 |
| 18.02.2026 | 86,32 | 88,17 | 86,32 | 88,17 | 3,36% | 440,00 |
| 17.02.2026 | 85,30 | 85,30 | 85,05 | 85,30 | -0,66% | 293,00 |
| 16.02.2026 | 85,70 | 85,87 | 85,70 | 85,87 | 1,49% | 40,00 |
| 13.02.2026 | 84,61 | 84,61 | 84,61 | 84,61 | -4,73% | - |
| 12.02.2026 | 88,49 | 90,12 | 88,49 | 88,81 | -1,09% | 48,00 |
| 11.02.2026 | 89,79 | 89,79 | 89,79 | 89,79 | 0,26% | - |
| 10.02.2026 | 89,56 | 89,56 | 89,56 | 89,56 | 3,41% | - |
| 09.02.2026 | 86,61 | 86,61 | 86,61 | 86,61 | -0,20% | - |
| 06.02.2026 | 83,81 | 86,78 | 83,81 | 86,78 | 2,63% | 681,00 |
| 05.02.2026 | 88,97 | 88,97 | 84,56 | 84,56 | -5,11% | 229,00 |
| 04.02.2026 | 87,51 | 89,11 | 85,61 | 89,11 | -7,67% | 1.711,00 |
| 03.02.2026 | 96,51 | 96,51 | 96,51 | 96,51 | 0,64% | - |
| 02.02.2026 | 94,87 | 95,90 | 94,87 | 95,90 | -0,73% | 10,00 |
| 30.01.2026 | 95,36 | 96,61 | 95,36 | 96,61 | 0,84% | 9,00 |
| 29.01.2026 | 97,62 | 99,30 | 95,27 | 95,81 | -2,55% | 20,00 |
| 28.01.2026 | 96,66 | 98,31 | 96,66 | 98,31 | 0,72% | 10,00 |
| 27.01.2026 | 99,65 | 99,65 | 97,61 | 97,61 | -1,73% | 115,00 |
| 26.01.2026 | 101,46 | 101,46 | 99,33 | 99,33 | -3,71% | 70,00 |
| 23.01.2026 | 104,52 | 104,52 | 103,16 | 103,16 | -2,55% | 1,00 |
| 22.01.2026 | 105,86 | 105,86 | 105,86 | 105,86 | 1,34% | - |
| 21.01.2026 | 104,46 | 104,46 | 104,46 | 104,46 | -1,21% | - |
| 20.01.2026 | 111,74 | 111,74 | 105,74 | 105,74 | -5,13% | 396,00 |
| 19.01.2026 | 111,46 | 111,46 | 111,46 | 111,46 | -1,17% | - |
| 16.01.2026 | 112,78 | 112,78 | 112,78 | 112,78 | -0,42% | - |
| 15.01.2026 | 112,92 | 113,26 | 112,92 | 113,26 | 1,13% | 200,00 |
| 14.01.2026 | 110,84 | 112,00 | 110,84 | 112,00 | 0,00% | 220,00 |
| 13.01.2026 | 114,42 | 114,42 | 112,00 | 112,00 | -1,36% | 350,00 |
| 12.01.2026 | 113,54 | 113,54 | 113,54 | 113,54 | -1,73% | 70,00 |
| 09.01.2026 | 114,14 | 115,54 | 114,14 | 115,54 | 1,87% | 40,00 |
| 08.01.2026 | 111,54 | 113,42 | 111,54 | 113,42 | -2,33% | 60,00 |
| 07.01.2026 | 116,12 | 116,12 | 116,12 | 116,12 | 1,61% | - |
| 06.01.2026 | 114,28 | 114,28 | 114,28 | 114,28 | 4,04% | - |
| 05.01.2026 | 109,84 | 109,84 | 109,84 | 109,84 | 0,18% | - |
| 02.01.2026 | 108,72 | 109,64 | 108,72 | 109,64 | -1,39% | 21,00 |
| 30.12.2025 | 109,16 | 111,18 | 109,16 | 111,18 | 0,56% | 80,00 |
| 29.12.2025 | 110,56 | 110,56 | 110,56 | 110,56 | 0,02% | - |
| 23.12.2025 | 110,54 | 110,54 | 110,54 | 110,54 | -0,52% | - |
| 22.12.2025 | 111,12 | 111,12 | 111,12 | 111,12 | -0,77% | - |
| 19.12.2025 | 111,98 | 111,98 | 111,98 | 111,98 | 0,00% | - |
| 18.12.2025 | 111,98 | 111,98 | 111,98 | 111,98 | -1,34% | - |
| 17.12.2025 | 113,50 | 113,50 | 113,50 | 113,50 | 0,23% | - |
| 16.12.2025 | 113,24 | 113,24 | 113,24 | 113,24 | -2,38% | - |