87,800$
-6,22%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 92,21 | 92,21 | 86,35 | 87,68 | -6,34% | 9.994,00 |
| 26.02.2026 | 97,23 | 98,04 | 92,46 | 93,62 | -3,11% | 15.282.415,00 |
| 25.02.2026 | 96,45 | 97,71 | 93,55 | 96,63 | 0,95% | 9.115.996,00 |
| 24.02.2026 | 92,27 | 97,09 | 91,00 | 95,72 | 3,83% | 8.816.140,00 |
| 23.02.2026 | 99,90 | 99,90 | 91,45 | 92,19 | -8,89% | 15.265.800,00 |
| 20.02.2026 | 100,80 | 104,27 | 99,77 | 101,18 | -0,45% | 6.749.903,00 |
| 19.02.2026 | 102,64 | 103,54 | 98,92 | 101,64 | -1,89% | 10.029.114,00 |
| 18.02.2026 | 102,39 | 105,41 | 101,50 | 103,60 | 1,02% | 5.660.071,00 |
| 17.02.2026 | 102,38 | 103,49 | 99,71 | 102,55 | 0,81% | 6.434.000,00 |
| 13.02.2026 | 101,31 | 102,92 | 100,77 | 101,73 | 0,60% | 4.234.586,00 |
| 12.02.2026 | 106,93 | 107,99 | 98,48 | 101,12 | -3,75% | 8.987.346,00 |
| 11.02.2026 | 107,60 | 109,25 | 104,28 | 105,06 | -2,01% | 6.812.575,00 |
| 10.02.2026 | 107,21 | 109,53 | 106,60 | 107,21 | -0,07% | 9.036.717,00 |
| 09.02.2026 | 103,23 | 108,41 | 102,65 | 107,29 | 3,96% | 11.737.729,00 |
| 06.02.2026 | 102,56 | 103,96 | 99,99 | 103,20 | 4,06% | 13.332.077,00 |
| 05.02.2026 | 103,00 | 104,81 | 97,37 | 99,17 | -5,35% | 16.545.340,00 |
| 04.02.2026 | 102,69 | 106,80 | 99,36 | 104,77 | 1,44% | 20.811.332,00 |
| 03.02.2026 | 113,20 | 113,71 | 102,05 | 103,28 | -9,69% | 11.515.503,00 |
| 02.02.2026 | 114,15 | 116,08 | 112,63 | 114,36 | 0,09% | 4.510.871,00 |
| 30.01.2026 | 114,03 | 115,69 | 113,38 | 114,26 | -0,63% | 4.944.323,00 |
| 29.01.2026 | 117,75 | 119,94 | 113,77 | 114,98 | -1,53% | 6.625.746,00 |
| 28.01.2026 | 117,34 | 118,35 | 115,80 | 116,77 | 0,66% | 4.604.478,00 |
| 27.01.2026 | 119,60 | 119,66 | 115,90 | 116,00 | -2,23% | 5.488.383,00 |
| 26.01.2026 | 121,24 | 121,60 | 117,04 | 118,65 | -2,14% | 8.576.454,00 |
| 23.01.2026 | 122,80 | 123,37 | 120,92 | 121,25 | -1,81% | 3.183.391,00 |
| 22.01.2026 | 125,47 | 127,00 | 123,40 | 123,48 | -0,68% | 2.729.166,00 |
| 21.01.2026 | 124,44 | 125,99 | 123,28 | 124,33 | 1,16% | 3.834.076,00 |
| 20.01.2026 | 128,28 | 129,16 | 122,66 | 122,90 | -6,48% | 5.008.293,00 |
| 16.01.2026 | 130,54 | 133,51 | 130,07 | 131,42 | 0,08% | 3.910.212,00 |
| 15.01.2026 | 132,47 | 134,47 | 130,75 | 131,32 | -0,58% | 3.233.270,00 |
| 14.01.2026 | 128,74 | 132,17 | 126,23 | 132,08 | 1,54% | 6.821.449,00 |
| 13.01.2026 | 133,38 | 133,99 | 128,54 | 130,08 | -2,90% | 3.241.580,00 |
| 12.01.2026 | 132,00 | 136,02 | 130,94 | 133,97 | -0,51% | 5.138.628,00 |
| 09.01.2026 | 134,52 | 135,31 | 132,31 | 134,65 | 0,76% | 2.643.906,00 |
| 08.01.2026 | 129,35 | 134,49 | 128,91 | 133,64 | 2,15% | 3.449.250,00 |
| 07.01.2026 | 136,24 | 137,28 | 130,79 | 130,83 | -3,67% | 4.180.731,00 |
| 06.01.2026 | 134,45 | 137,27 | 133,76 | 135,82 | 0,93% | 3.994.441,00 |
| 05.01.2026 | 128,79 | 135,78 | 128,68 | 134,57 | 4,40% | 4.369.096,00 |