99,560$
2,19%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 98,70 | 100,52 | 98,10 | 99,57 | 2,20% | 3.751.118,00 |
| 13.05.2026 | 98,48 | 99,27 | 96,90 | 97,43 | -2,05% | 4.896.201,00 |
| 12.05.2026 | 99,03 | 99,64 | 98,00 | 99,47 | 0,01% | 5.624.647,00 |
| 11.05.2026 | 101,00 | 102,99 | 98,61 | 99,46 | -2,98% | 5.287.452,00 |
| 08.05.2026 | 100,03 | 102,94 | 98,71 | 102,52 | 2,17% | 5.948.750,00 |
| 07.05.2026 | 101,81 | 102,06 | 99,05 | 100,34 | -0,45% | 5.168.945,00 |
| 06.05.2026 | 103,43 | 103,46 | 100,24 | 100,79 | -1,19% | 5.113.822,00 |
| 05.05.2026 | 103,01 | 104,45 | 100,00 | 102,00 | -1,29% | 5.509.570,00 |
| 04.05.2026 | 104,00 | 105,95 | 102,62 | 103,33 | -0,34% | 3.986.128,00 |
| 01.05.2026 | 105,00 | 106,14 | 103,21 | 103,68 | -0,63% | 4.063.966,00 |
| 30.04.2026 | 97,43 | 104,80 | 97,43 | 104,34 | 5,05% | 5.248.375,00 |
| 29.04.2026 | 101,22 | 101,76 | 98,50 | 99,32 | -2,05% | 4.075.609,00 |
| 28.04.2026 | 101,44 | 102,25 | 100,05 | 101,40 | 0,70% | 2.788.781,00 |
| 27.04.2026 | 100,36 | 103,26 | 99,90 | 100,70 | -1,11% | 3.887.444,00 |
| 24.04.2026 | 101,86 | 102,51 | 100,33 | 101,83 | 0,19% | 2.419.629,00 |
| 23.04.2026 | 104,00 | 104,79 | 100,28 | 101,64 | -4,04% | 4.774.037,00 |
| 22.04.2026 | 106,61 | 107,65 | 104,77 | 105,92 | 1,41% | 4.800.680,00 |
| 21.04.2026 | 104,34 | 107,54 | 103,76 | 104,45 | 0,51% | 5.063.830,00 |
| 20.04.2026 | 103,06 | 104,96 | 103,00 | 103,92 | 0,31% | 4.744.190,00 |
| 17.04.2026 | 104,27 | 106,87 | 103,09 | 103,60 | 1,55% | 5.831.893,00 |
| 16.04.2026 | 104,50 | 105,37 | 102,01 | 102,02 | -1,76% | 4.204.841,00 |
| 15.04.2026 | 101,50 | 104,75 | 101,50 | 103,85 | 3,41% | 6.101.976,00 |
| 14.04.2026 | 99,00 | 101,61 | 98,61 | 100,43 | 2,33% | 6.804.911,00 |
| 13.04.2026 | 91,15 | 98,23 | 90,82 | 98,14 | 7,59% | 6.902.340,00 |
| 10.04.2026 | 92,83 | 93,00 | 89,69 | 91,22 | -1,73% | 4.067.961,00 |
| 09.04.2026 | 92,99 | 93,65 | 91,59 | 92,83 | -1,20% | 5.083.948,00 |
| 08.04.2026 | 94,09 | 96,45 | 92,37 | 93,96 | 3,54% | 5.155.700,00 |
| 07.04.2026 | 89,88 | 91,33 | 89,88 | 90,75 | -0,33% | 2.760.089,00 |
| 06.04.2026 | 90,84 | 91,74 | 90,08 | 91,05 | -0,20% | 3.600.543,00 |
| 02.04.2026 | 88,22 | 93,56 | 88,08 | 91,23 | -0,14% | 5.583.670,00 |
| 01.04.2026 | 93,22 | 93,66 | 90,39 | 91,36 | -1,23% | 6.194.527,00 |
| 31.03.2026 | 92,12 | 93,67 | 89,88 | 92,50 | 2,37% | 7.975.473,00 |
| 30.03.2026 | 88,18 | 92,10 | 88,04 | 90,36 | 2,10% | 7.029.851,00 |
| 27.03.2026 | 88,67 | 89,19 | 86,31 | 88,50 | -1,66% | 8.248.350,00 |
| 26.03.2026 | 88,00 | 90,96 | 87,74 | 89,99 | 1,21% | 7.145.810,00 |
| 25.03.2026 | 92,30 | 93,02 | 88,86 | 88,91 | -2,20% | 5.729.770,00 |
| 24.03.2026 | 87,76 | 91,09 | 86,91 | 90,91 | 0,08% | 7.057.726,00 |
| 23.03.2026 | 92,68 | 93,14 | 89,79 | 90,84 | 0,93% | 6.079.517,00 |
| 20.03.2026 | 90,40 | 90,77 | 88,73 | 90,00 | -0,66% | 9.441.906,00 |
| 19.03.2026 | 89,54 | 91,02 | 88,86 | 90,60 | -0,03% | 5.532.089,00 |
| 18.03.2026 | 88,05 | 92,44 | 88,00 | 90,63 | 1,87% | 7.127.331,00 |
| 17.03.2026 | 87,19 | 90,06 | 86,66 | 88,97 | 3,33% | 4.933.381,00 |
| 16.03.2026 | 87,00 | 87,31 | 84,84 | 86,10 | 0,20% | 5.915.780,00 |
| 13.03.2026 | 84,95 | 87,37 | 84,57 | 85,93 | 2,44% | 7.304.503,00 |
| 12.03.2026 | 85,05 | 87,08 | 82,67 | 83,88 | -3,73% | 13.740.061,00 |
| 11.03.2026 | 89,95 | 91,17 | 85,43 | 87,13 | -3,15% | 8.187.459,00 |
| 10.03.2026 | 91,45 | 91,79 | 88,31 | 89,96 | -1,08% | 5.672.610,00 |
| 09.03.2026 | 89,32 | 91,55 | 87,00 | 90,94 | -0,43% | 8.172.495,00 |
| 06.03.2026 | 93,06 | 93,06 | 89,11 | 91,33 | -4,46% | 9.263.567,00 |
| 05.03.2026 | 93,50 | 96,09 | 93,45 | 95,59 | 1,88% | 8.091.525,00 |
| 04.03.2026 | 91,50 | 94,57 | 91,45 | 93,83 | 3,62% | 8.861.312,00 |
| 03.03.2026 | 86,65 | 91,86 | 85,37 | 90,55 | -0,07% | 10.451.799,00 |
| 02.03.2026 | 85,75 | 91,36 | 84,52 | 90,61 | 3,34% | 13.677.321,00 |
| 27.02.2026 | 92,21 | 92,21 | 86,35 | 87,68 | -6,34% | 20.271.561,00 |
| 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 |
| 02.01.2026 | 128,34 | 129,41 | 127,40 | 128,90 | 1,11% | 2.545.449,00 |
| 31.12.2025 | 128,51 | 128,75 | 127,36 | 127,48 | -0,90% | 2.021.584,00 |
| 30.12.2025 | 129,40 | 130,38 | 128,53 | 128,64 | -0,60% | 1.753.468,00 |
| 29.12.2025 | 130,80 | 130,82 | 128,96 | 129,42 | -0,76% | 2.306.538,00 |
| 26.12.2025 | 130,70 | 130,70 | 129,90 | 130,41 | -0,28% | 2.193.904,00 |
| 24.12.2025 | 131,49 | 131,49 | 130,64 | 130,78 | -0,17% | 1.199.047,00 |
| 23.12.2025 | 131,10 | 131,58 | 130,64 | 131,00 | -0,32% | 2.981.517,00 |
| 22.12.2025 | 130,70 | 132,43 | 130,30 | 131,42 | 0,62% | 4.238.007,00 |
| 19.12.2025 | 131,84 | 132,65 | 130,38 | 130,61 | -1,03% | 6.635.071,00 |