86,550€
-1,27%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 87,07 | 88,20 | 86,11 | 86,55 | -1,23% | - |
| 05.11.2026 | 90,28 | 92,61 | 85,40 | 87,63 | -2,80% | - |
| 04.11.2026 | 85,63 | 91,08 | 84,56 | 90,15 | 5,12% | 2.965,00 |
| 03.11.2026 | 87,11 | 87,66 | 85,20 | 85,76 | -1,97% | - |
| 02.11.2026 | 84,67 | 88,97 | 84,17 | 87,48 | 3,58% | 260,00 |
| 30.10.2026 | 85,59 | 85,92 | 83,90 | 84,46 | -1,66% | 3.780,00 |
| 29.10.2026 | 83,64 | 86,45 | 83,40 | 85,89 | 3,00% | 1.960,00 |
| 28.10.2026 | 82,53 | 83,49 | 82,27 | 83,39 | 0,91% | - |
| 27.10.2026 | 82,20 | 83,46 | 81,79 | 82,64 | 0,82% | - |
| 26.10.2026 | 81,57 | 83,21 | 81,57 | 81,97 | 0,52% | 1.400,00 |
| 23.10.2026 | 82,74 | 83,06 | 81,11 | 81,55 | -1,72% | 4.340,00 |
| 22.10.2026 | 79,59 | 83,05 | 79,23 | 82,98 | 3,74% | 503,00 |
| 21.10.2026 | 79,54 | 81,24 | 79,36 | 79,99 | 0,76% | - |
| 20.10.2026 | 77,53 | 80,31 | 77,24 | 79,39 | 2,31% | 1.104,00 |
| 19.10.2026 | 77,17 | 78,22 | 76,79 | 77,60 | 1,16% | - |
| 16.10.2026 | 78,32 | 79,59 | 76,59 | 76,71 | -1,70% | 2.200,00 |
| 15.10.2026 | 76,34 | 78,52 | 75,45 | 78,04 | 1,77% | 1.610,00 |
| 14.10.2026 | 77,89 | 78,62 | 75,61 | 76,68 | -1,50% | 1.472,00 |
| 13.10.2026 | 82,13 | 82,48 | 77,85 | 77,85 | -5,11% | 2.314,00 |
| 12.10.2026 | 81,43 | 82,42 | 81,23 | 82,04 | 1,02% | - |
| 09.10.2026 | 79,85 | 82,71 | 79,77 | 81,21 | 1,68% | 1.700,00 |
| 08.10.2026 | 79,89 | 79,95 | 78,63 | 79,87 | -0,44% | 643,00 |
| 07.10.2026 | 80,61 | 81,42 | 79,05 | 80,22 | -0,40% | 1.086,00 |
| 06.10.2026 | 80,31 | 81,31 | 79,79 | 80,54 | 0,49% | 462,00 |
| 05.10.2026 | 80,59 | 80,90 | 79,16 | 80,15 | -0,06% | 650,00 |
| 02.10.2026 | 81,33 | 82,89 | 80,19 | 80,20 | -1,30% | - |
| 01.10.2026 | 80,99 | 82,43 | 79,28 | 81,26 | 0,78% | 928,00 |
| 30.09.2026 | 82,44 | 82,65 | 80,31 | 80,63 | -2,04% | - |
| 29.09.2026 | 81,96 | 83,30 | 81,46 | 82,31 | 0,34% | - |
| 28.09.2026 | 84,63 | 84,99 | 81,54 | 82,03 | -3,30% | 720,00 |
| 25.09.2026 | 84,38 | 85,43 | 83,84 | 84,83 | 0,88% | - |
| 24.09.2026 | 85,20 | 85,76 | 82,64 | 84,09 | -1,52% | - |
| 23.09.2026 | 86,10 | 86,39 | 84,75 | 85,39 | -0,70% | 1.000,00 |
| 22.09.2026 | 87,97 | 89,47 | 85,95 | 85,99 | -2,24% | 200,00 |
| 21.09.2026 | 86,44 | 88,18 | 86,16 | 87,96 | 2,28% | - |
| 18.09.2026 | 85,71 | 86,47 | 84,57 | 86,00 | 0,51% | - |
| 17.09.2026 | 84,98 | 87,00 | 84,89 | 85,56 | 1,35% | 840,00 |
| 16.09.2026 | 86,74 | 87,22 | 82,99 | 84,42 | -2,57% | 2.500,00 |
| 15.09.2026 | 88,39 | 89,04 | 86,41 | 86,65 | -2,16% | 7.860,00 |
| 14.09.2026 | 87,33 | 88,60 | 85,84 | 88,56 | 1,59% | 320,00 |
| 11.09.2026 | 87,10 | 89,19 | 86,99 | 87,17 | 0,38% | - |
| 10.09.2026 | 89,79 | 89,90 | 85,93 | 86,84 | -3,03% | - |
| 09.09.2026 | 91,03 | 91,03 | 88,36 | 89,55 | -1,60% | - |
| 08.09.2026 | 92,54 | 92,84 | 90,76 | 91,01 | -1,72% | - |
| 07.09.2026 | 92,56 | 92,76 | 92,44 | 92,60 | -0,18% | - |
| 04.09.2026 | 94,37 | 94,67 | 92,00 | 92,77 | -1,72% | 1.950,00 |
| 03.09.2026 | 92,11 | 95,31 | 90,48 | 94,39 | 2,77% | - |
| 02.09.2026 | 91,87 | 94,11 | 91,09 | 91,85 | 0,03% | - |
| 01.09.2026 | 94,82 | 95,06 | 91,31 | 91,82 | -2,84% | 818,00 |
| 31.08.2026 | 93,75 | 95,64 | 93,40 | 94,50 | 0,77% | 16,00 |
| 28.08.2026 | 93,94 | 96,12 | 93,74 | 93,78 | -0,04% | 680,00 |
| 27.08.2026 | 93,25 | 95,36 | 92,84 | 93,82 | 0,75% | - |
| 26.08.2026 | 92,23 | 93,43 | 91,19 | 93,12 | 1,10% | - |
| 25.08.2026 | 92,13 | 93,08 | 90,77 | 92,11 | 0,10% | 80,00 |
| 24.08.2026 | 92,45 | 93,71 | 91,84 | 92,02 | -1,14% | - |
| 21.08.2026 | 91,58 | 93,96 | 91,57 | 93,08 | 1,68% | - |
| 20.08.2026 | 94,70 | 95,11 | 91,54 | 91,54 | -3,15% | 360,00 |
| 19.08.2026 | 92,41 | 96,89 | 92,39 | 94,52 | 2,11% | - |
| 18.08.2026 | 93,88 | 94,39 | 91,69 | 92,57 | -1,53% | 760,00 |
| 17.08.2026 | 98,36 | 99,12 | 92,91 | 94,01 | -4,61% | - |
| 14.08.2026 | 99,95 | 100,38 | 98,10 | 98,55 | -1,46% | - |
| 13.08.2026 | 96,27 | 101,08 | 95,88 | 100,01 | 3,93% | 6.000,00 |
| 12.08.2026 | 96,73 | 97,71 | 94,58 | 96,23 | 0,02% | 4.180,00 |
| 11.08.2026 | 89,91 | 96,52 | 89,83 | 96,21 | 6,95% | - |
| 10.08.2026 | 88,62 | 90,32 | 87,67 | 89,96 | 1,15% | 398,00 |
| 07.08.2026 | 89,53 | 91,08 | 88,46 | 88,94 | -0,85% | 460,00 |
| 06.08.2026 | 91,72 | 92,70 | 88,89 | 89,70 | -1,96% | 859,00 |
| 05.08.2026 | 94,16 | 94,75 | 90,15 | 91,49 | -2,51% | 300,00 |
| 04.08.2026 | 93,03 | 93,99 | 91,67 | 93,85 | 1,36% | 1.665,00 |
| 03.08.2026 | 88,40 | 93,16 | 88,36 | 92,59 | 5,29% | 1.235,00 |
| 31.07.2026 | 88,20 | 88,54 | 86,17 | 87,94 | 0,39% | - |
| 30.07.2026 | 87,00 | 88,48 | 83,11 | 87,60 | 1,07% | 360,00 |
| 29.07.2026 | 89,93 | 90,26 | 86,48 | 86,67 | -3,87% | - |
| 28.07.2026 | 89,42 | 90,31 | 88,75 | 90,16 | 1,05% | 4.070,00 |
| 27.07.2026 | 87,40 | 90,03 | 87,33 | 89,22 | 2,32% | - |
| 24.07.2026 | 84,36 | 87,51 | 84,01 | 87,20 | 3,37% | - |
| 23.07.2026 | 83,48 | 85,64 | 83,05 | 84,36 | 0,79% | - |
| 22.07.2026 | 85,09 | 85,25 | 83,10 | 83,70 | -1,69% | - |
| 21.07.2026 | 85,24 | 86,53 | 84,67 | 85,14 | 0,33% | 3.520,00 |
| 20.07.2026 | 87,80 | 88,85 | 84,51 | 84,86 | -3,80% | 2.165,00 |
| 17.07.2026 | 89,16 | 91,05 | 87,25 | 88,21 | -1,76% | - |
| 16.07.2026 | 88,06 | 89,86 | 87,13 | 89,79 | 2,20% | - |
| 15.07.2026 | 85,08 | 89,73 | 84,93 | 87,86 | 3,34% | 12.400,00 |
| 14.07.2026 | 84,98 | 85,84 | 84,00 | 85,02 | -0,16% | - |
| 13.07.2026 | 84,60 | 85,47 | 84,09 | 85,16 | 0,29% | 920,00 |
| 10.07.2026 | 84,13 | 86,77 | 83,91 | 84,91 | 0,81% | - |
| 09.07.2026 | 81,86 | 84,28 | 81,21 | 84,23 | 3,17% | - |
| 08.07.2026 | 83,35 | 83,35 | 80,19 | 81,64 | -2,02% | - |
| 07.07.2026 | 83,96 | 84,47 | 82,92 | 83,32 | -0,67% | - |
| 06.07.2026 | 82,14 | 84,80 | 82,12 | 83,88 | 2,01% | 6.140,00 |
| 03.07.2026 | 82,12 | 82,36 | 81,84 | 82,23 | 0,16% | - |
| 02.07.2026 | 81,28 | 83,96 | 80,89 | 82,10 | 0,93% | 1.400,00 |
| 01.07.2026 | 80,03 | 82,79 | 80,01 | 81,34 | 1,31% | 1.404,00 |
| 30.06.2026 | 77,79 | 80,71 | 77,66 | 80,29 | 3,04% | - |
| 29.06.2026 | 79,51 | 80,25 | 77,26 | 77,92 | -1,54% | - |
| 26.06.2026 | 81,21 | 82,17 | 78,29 | 79,14 | -2,85% | - |
| 25.06.2026 | 80,49 | 85,71 | 80,22 | 81,46 | 1,12% | - |
| 24.06.2026 | 82,20 | 82,68 | 80,07 | 80,56 | -2,00% | 460,00 |
| 23.06.2026 | 84,66 | 85,02 | 81,32 | 82,20 | -3,08% | 22.070,00 |
| 22.06.2026 | 84,87 | 85,91 | 83,13 | 84,81 | 0,75% | - |