88,040€
1,59%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 86,98 | 90,33 | 86,71 | 88,04 | 1,59% | 360,00 |
| 16.04.2026 | 88,04 | 89,35 | 86,62 | 86,66 | -1,56% | 40,00 |
| 15.04.2026 | 85,11 | 88,78 | 84,99 | 88,03 | 3,32% | 51,00 |
| 14.04.2026 | 82,83 | 86,17 | 82,77 | 85,20 | 2,08% | 562,00 |
| 13.04.2026 | 78,15 | 83,53 | 77,16 | 83,46 | 7,47% | 120,00 |
| 10.04.2026 | 79,33 | 79,52 | 76,55 | 77,66 | -2,09% | 1.152,00 |
| 09.04.2026 | 80,41 | 80,53 | 78,41 | 79,32 | -1,54% | 3.020,00 |
| 08.04.2026 | 81,00 | 82,32 | 79,14 | 80,56 | 2,93% | 5.765,00 |
| 07.04.2026 | 78,71 | 79,13 | 77,76 | 78,27 | -1,06% | - |
| 02.04.2026 | 78,27 | 80,90 | 76,07 | 79,11 | 0,30% | 3.827,00 |
| 01.04.2026 | 80,57 | 81,15 | 77,87 | 78,87 | -1,50% | 20.000,00 |
| 31.03.2026 | 79,49 | 80,96 | 78,04 | 80,08 | 1,41% | 486,00 |
| 30.03.2026 | 77,03 | 80,37 | 76,66 | 78,96 | 2,85% | 5.900,00 |
| 27.03.2026 | 78,20 | 78,63 | 74,94 | 76,78 | -1,79% | 610,00 |
| 26.03.2026 | 76,85 | 78,87 | 75,53 | 78,18 | 1,38% | 4.300,00 |
| 25.03.2026 | 78,51 | 80,43 | 76,86 | 77,11 | -1,77% | 3.790,00 |
| 24.03.2026 | 77,50 | 79,25 | 75,13 | 78,50 | 0,40% | 14.388,00 |
| 23.03.2026 | 77,10 | 80,60 | 76,45 | 78,19 | 0,27% | 1.749,00 |
| 20.03.2026 | 78,25 | 78,45 | 76,84 | 77,98 | -0,40% | 1.755,00 |
| 19.03.2026 | 79,16 | 79,19 | 77,19 | 78,29 | -0,86% | 1.460,00 |
| 18.03.2026 | 77,63 | 80,20 | 76,83 | 78,97 | 2,31% | 755,00 |
| 17.03.2026 | 74,65 | 78,00 | 74,41 | 77,19 | 3,22% | - |
| 16.03.2026 | 76,22 | 76,43 | 73,91 | 74,78 | -0,71% | 8.802,00 |
| 13.03.2026 | 72,74 | 76,37 | 72,73 | 75,32 | 3,09% | 1.960,00 |
| 12.03.2026 | 74,10 | 75,45 | 71,80 | 73,06 | -3,00% | - |
| 11.03.2026 | 77,40 | 78,68 | 73,90 | 75,32 | -2,81% | 9.219,00 |
| 10.03.2026 | 78,30 | 78,92 | 75,98 | 77,49 | -0,86% | 2.433,00 |
| 09.03.2026 | 77,62 | 78,78 | 75,31 | 78,16 | -0,68% | 2.211,00 |
| 06.03.2026 | 82,90 | 83,86 | 77,16 | 78,70 | -4,48% | 5.729,00 |
| 05.03.2026 | 80,57 | 82,82 | 80,45 | 82,39 | 2,21% | - |
| 04.03.2026 | 77,93 | 81,30 | 77,78 | 80,61 | 3,47% | 3.055,00 |
| 03.03.2026 | 77,76 | 79,01 | 73,87 | 77,90 | 0,48% | 5.600,00 |
| 02.03.2026 | 72,50 | 78,01 | 72,44 | 77,53 | 4,50% | 1.375,00 |
| 27.02.2026 | 78,90 | 79,18 | 73,07 | 74,19 | -6,35% | 1.420,00 |
| 26.02.2026 | 81,38 | 83,00 | 78,54 | 79,22 | -3,24% | - |
| 25.02.2026 | 81,03 | 82,77 | 79,63 | 81,88 | 0,69% | 2.450,00 |
| 24.02.2026 | 80,00 | 82,37 | 78,62 | 81,31 | 3,92% | 6.953,00 |
| 23.02.2026 | 85,30 | 85,53 | 77,53 | 78,25 | -8,86% | 8.920,00 |
| 20.02.2026 | 86,57 | 88,31 | 84,90 | 85,85 | -0,64% | 84,00 |
| 19.02.2026 | 88,65 | 88,99 | 84,11 | 86,41 | -1,71% | - |
| 18.02.2026 | 86,65 | 89,14 | 86,20 | 87,91 | 1,55% | 3.317,00 |
| 17.02.2026 | 86,14 | 87,32 | 84,43 | 86,57 | 0,59% | - |
| 16.02.2026 | 86,07 | 86,40 | 85,95 | 86,07 | 0,47% | 5.412,00 |
| 13.02.2026 | 85,10 | 86,73 | 84,91 | 85,66 | 0,79% | 1.443,00 |
| 12.02.2026 | 89,31 | 90,72 | 83,05 | 84,99 | -4,05% | 840,00 |
| 11.02.2026 | 89,83 | 91,80 | 87,81 | 88,58 | -1,75% | 840,00 |
| 10.02.2026 | 90,95 | 92,01 | 87,91 | 90,16 | 0,14% | 260,00 |
| 09.02.2026 | 87,52 | 90,95 | 86,48 | 90,03 | 3,14% | 5.200,00 |
| 06.02.2026 | 83,90 | 87,92 | 83,85 | 87,29 | 3,73% | 5.354,00 |
| 05.02.2026 | 89,39 | 91,05 | 82,68 | 84,15 | -5,20% | 3.860,00 |
| 04.02.2026 | 87,70 | 89,71 | 84,13 | 88,77 | 1,72% | 3.332,00 |
| 03.02.2026 | 96,90 | 97,62 | 86,40 | 87,27 | -10,03% | 4.684,00 |
| 02.02.2026 | 95,73 | 98,07 | 95,46 | 97,00 | 0,60% | 1.404,00 |
| 30.01.2026 | 95,83 | 97,09 | 95,38 | 96,42 | 0,48% | 1.800,00 |
| 29.01.2026 | 97,39 | 99,29 | 95,28 | 95,96 | -1,82% | - |
| 28.01.2026 | 97,30 | 98,90 | 97,14 | 97,74 | 1,40% | 4.500,00 |
| 27.01.2026 | 99,81 | 100,38 | 96,10 | 96,40 | -3,47% | 176,00 |
| 26.01.2026 | 101,71 | 102,59 | 98,46 | 99,87 | -2,57% | - |
| 23.01.2026 | 105,47 | 105,52 | 102,50 | 102,50 | -2,49% | 10.120,00 |
| 22.01.2026 | 106,46 | 108,22 | 105,05 | 105,12 | -0,87% | 18.104,00 |
| 21.01.2026 | 105,31 | 107,78 | 104,71 | 106,04 | 1,13% | 3.020,00 |
| 20.01.2026 | 111,52 | 111,65 | 104,70 | 104,85 | -6,28% | 750,00 |
| 19.01.2026 | 112,12 | 112,45 | 111,46 | 111,87 | -1,29% | 2.409,00 |
| 16.01.2026 | 113,30 | 115,04 | 112,32 | 113,33 | 0,13% | - |
| 15.01.2026 | 113,40 | 115,70 | 112,61 | 113,18 | -0,26% | - |
| 14.01.2026 | 111,43 | 113,50 | 108,62 | 113,47 | 1,58% | 6.000,00 |
| 13.01.2026 | 114,54 | 115,14 | 110,46 | 111,71 | -2,74% | - |
| 12.01.2026 | 114,89 | 116,54 | 112,70 | 114,86 | -0,81% | - |
| 09.01.2026 | 114,74 | 116,22 | 113,85 | 115,80 | 1,15% | - |
| 08.01.2026 | 111,67 | 115,46 | 110,54 | 114,48 | 2,21% | - |
| 07.01.2026 | 116,18 | 117,06 | 112,01 | 112,01 | -3,79% | 8.600,00 |
| 06.01.2026 | 114,69 | 117,41 | 114,18 | 116,42 | 4,96% | - |
| 05.01.2026 | 110,44 | 115,93 | 109,83 | 110,92 | 1,06% | - |
| 02.01.2026 | 108,53 | 110,22 | 108,45 | 109,76 | 0,40% | - |
| 30.12.2025 | 110,01 | 110,39 | 109,32 | 109,32 | -0,98% | - |
| 29.12.2025 | 110,76 | 111,24 | 109,54 | 110,40 | -1,48% | 26,00 |
| 23.12.2025 | 111,52 | 112,06 | 110,79 | 112,06 | -0,12% | 5,00 |
| 22.12.2025 | 111,60 | 112,84 | 110,83 | 112,20 | -0,14% | - |
| 19.12.2025 | 112,34 | 113,33 | 111,00 | 112,36 | -1,07% | - |
| 18.12.2025 | 112,53 | 116,05 | 112,39 | 113,58 | 0,30% | 5,00 |
| 17.12.2025 | 113,88 | 115,60 | 112,15 | 113,24 | -0,33% | 100,00 |
| 16.12.2025 | 114,42 | 115,66 | 112,47 | 113,62 | -0,90% | - |
| 15.12.2025 | 116,78 | 117,39 | 113,43 | 114,65 | -1,53% | 100,00 |
| 12.12.2025 | 121,89 | 122,40 | 115,72 | 116,43 | -4,85% | - |
| 11.12.2025 | 120,55 | 123,46 | 120,14 | 122,36 | 1,27% | - |
| 10.12.2025 | 116,74 | 120,96 | 116,08 | 120,83 | 2,45% | - |
| 09.12.2025 | 111,58 | 118,05 | 111,46 | 117,94 | 5,59% | - |
| 08.12.2025 | 111,03 | 112,47 | 110,28 | 111,70 | 0,27% | - |
| 05.12.2025 | 110,04 | 112,48 | 109,51 | 111,40 | 1,56% | - |
| 04.12.2025 | 108,63 | 110,29 | 107,93 | 109,69 | 1,37% | - |
| 03.12.2025 | 105,55 | 108,80 | 104,49 | 108,21 | 1,85% | - |
| 02.12.2025 | 105,15 | 106,86 | 104,78 | 106,24 | 1,16% | - |
| 01.12.2025 | 104,74 | 106,25 | 102,47 | 105,02 | -0,13% | 60,00 |
| 28.11.2025 | 104,64 | 105,90 | 103,92 | 105,16 | 0,65% | - |
| 27.11.2025 | 104,21 | 104,48 | 104,14 | 104,48 | -0,78% | - |
| 26.11.2025 | 104,52 | 105,79 | 104,11 | 105,30 | 1,17% | 1.480,00 |
| 25.11.2025 | 102,26 | 104,70 | 100,38 | 104,08 | 2,36% | 150,00 |
| 24.11.2025 | 103,11 | 104,09 | 101,14 | 101,68 | -0,49% | - |
| 21.11.2025 | 99,47 | 103,35 | 98,53 | 102,18 | 2,55% | 54,00 |
| 20.11.2025 | 102,67 | 105,46 | 99,25 | 99,64 | -1,26% | - |