81,210€
2,15%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 80,56 | 82,00 | 80,56 | 82,00 | 3,14% | 98,00 |
| 08.10.2026 | 79,22 | 80,04 | 78,72 | 79,50 | -1,09% | 471,00 |
| 07.10.2026 | 81,04 | 81,04 | 79,54 | 80,38 | -0,32% | 218,00 |
| 06.10.2026 | 80,68 | 81,28 | 79,82 | 80,64 | 0,37% | 194,00 |
| 05.10.2026 | 80,16 | 81,18 | 79,16 | 80,34 | -0,57% | 759,00 |
| 02.10.2026 | 80,92 | 82,60 | 80,32 | 80,80 | -0,35% | 697,00 |
| 01.10.2026 | 80,64 | 82,44 | 79,50 | 81,08 | 0,12% | 1.317,00 |
| 30.09.2026 | 82,86 | 82,86 | 80,18 | 80,98 | -1,12% | 138,00 |
| 29.09.2026 | 82,46 | 83,00 | 81,80 | 81,90 | -0,32% | 368,00 |
| 28.09.2026 | 84,10 | 85,02 | 81,82 | 82,16 | -3,11% | 583,00 |
| 25.09.2026 | 84,56 | 85,18 | 84,14 | 84,80 | 0,95% | 327,00 |
| 24.09.2026 | 84,78 | 84,78 | 83,50 | 84,00 | -1,25% | 167,00 |
| 23.09.2026 | 85,70 | 86,54 | 84,88 | 85,06 | -1,46% | 1.286,00 |
| 22.09.2026 | 88,44 | 88,68 | 86,20 | 86,32 | -1,98% | 584,00 |
| 21.09.2026 | 86,00 | 88,06 | 86,00 | 88,06 | 1,94% | 503,00 |
| 18.09.2026 | 85,18 | 86,38 | 84,74 | 86,38 | 1,01% | 222,00 |
| 17.09.2026 | 85,66 | 86,26 | 85,52 | 85,52 | 1,98% | 374,00 |
| 16.09.2026 | 86,32 | 87,08 | 83,86 | 83,86 | -4,38% | 567,00 |
| 15.09.2026 | 88,84 | 88,94 | 87,60 | 87,70 | 0,41% | 780,00 |
| 14.09.2026 | 86,98 | 87,90 | 85,96 | 87,34 | 0,25% | 1.711,00 |
| 11.09.2026 | 86,72 | 88,48 | 86,72 | 87,12 | 0,65% | 414,00 |
| 10.09.2026 | 90,24 | 90,24 | 86,00 | 86,56 | -2,63% | 494,00 |
| 09.09.2026 | 91,38 | 91,38 | 88,40 | 88,90 | -2,14% | 857,00 |
| 08.09.2026 | 92,46 | 92,50 | 90,84 | 90,84 | -2,11% | 371,00 |
| 07.09.2026 | 93,04 | 93,04 | 92,80 | 92,80 | 0,54% | 77,00 |
| 04.09.2026 | 94,76 | 94,80 | 92,30 | 92,30 | -1,98% | 121,00 |
| 03.09.2026 | 92,48 | 95,12 | 91,18 | 94,16 | 0,13% | 510,00 |
| 02.09.2026 | 91,44 | 94,04 | 90,60 | 94,04 | 1,84% | 613,00 |
| 01.09.2026 | 94,52 | 95,10 | 92,02 | 92,34 | -2,98% | 1.194,00 |
| 31.08.2026 | 94,02 | 95,78 | 93,52 | 95,18 | 0,34% | 1.469,00 |
| 28.08.2026 | 93,52 | 95,90 | 93,52 | 94,86 | 1,11% | 1.019,00 |
| 27.08.2026 | 93,70 | 95,00 | 92,70 | 93,82 | 0,80% | 264,00 |
| 26.08.2026 | 92,64 | 93,20 | 91,28 | 93,08 | 1,11% | 1.054,00 |
| 25.08.2026 | 91,64 | 93,62 | 90,60 | 92,06 | -0,45% | 494,00 |
| 24.08.2026 | 92,00 | 93,42 | 91,62 | 92,48 | -0,56% | 1.993,00 |
| 21.08.2026 | 92,20 | 93,84 | 91,70 | 93,00 | 1,31% | 177,00 |
| 20.08.2026 | 95,04 | 95,04 | 91,80 | 91,80 | -2,94% | 420,00 |
| 19.08.2026 | 93,02 | 96,74 | 93,00 | 94,58 | 1,35% | 351,00 |
| 18.08.2026 | 93,38 | 94,46 | 91,90 | 93,32 | -0,85% | 531,00 |
| 17.08.2026 | 98,94 | 99,50 | 93,00 | 94,12 | -4,78% | 2.856,00 |
| 14.08.2026 | 99,36 | 100,75 | 98,44 | 98,84 | -0,28% | 1.028,00 |
| 13.08.2026 | 95,78 | 99,12 | 95,78 | 99,12 | 2,42% | 346,00 |
| 12.08.2026 | 96,14 | 97,34 | 94,78 | 96,78 | 0,58% | 5.279,00 |
| 11.08.2026 | 89,40 | 96,22 | 89,40 | 96,22 | 7,17% | 1.326,00 |
| 10.08.2026 | 88,26 | 89,78 | 87,38 | 89,78 | 0,61% | 1.068,00 |
| 07.08.2026 | 89,02 | 90,70 | 88,50 | 89,24 | -0,18% | 605,00 |
| 06.08.2026 | 92,26 | 92,30 | 89,14 | 89,40 | -1,76% | 239,00 |
| 05.08.2026 | 93,60 | 94,62 | 90,40 | 91,00 | -2,09% | 356,00 |
| 04.08.2026 | 93,38 | 93,56 | 92,06 | 92,94 | 0,72% | 1.088,00 |
| 03.08.2026 | 88,02 | 92,78 | 88,02 | 92,28 | 5,29% | 843,00 |
| 31.07.2026 | 87,70 | 89,00 | 87,02 | 87,64 | 0,21% | 569,00 |
| 30.07.2026 | 86,90 | 87,46 | 83,48 | 87,46 | -0,43% | 479,00 |
| 29.07.2026 | 90,48 | 90,48 | 87,70 | 87,84 | -2,44% | 117,00 |
| 28.07.2026 | 89,88 | 90,26 | 88,94 | 90,04 | 1,24% | 615,00 |
| 27.07.2026 | 87,06 | 89,62 | 87,06 | 88,94 | 2,14% | 841,00 |
| 24.07.2026 | 84,02 | 87,08 | 84,02 | 87,08 | 3,69% | 1.452,00 |
| 23.07.2026 | 83,98 | 85,50 | 83,32 | 83,98 | 0,72% | 362,00 |
| 22.07.2026 | 85,60 | 85,60 | 83,10 | 83,38 | -2,53% | 442,00 |
| 21.07.2026 | 85,18 | 86,90 | 85,02 | 85,54 | 0,64% | 3.102,00 |
| 20.07.2026 | 87,30 | 88,98 | 85,00 | 85,00 | -3,56% | 440,00 |
| 17.07.2026 | 88,70 | 90,42 | 88,14 | 88,14 | -1,01% | 196,00 |
| 16.07.2026 | 88,62 | 89,66 | 87,40 | 89,04 | 0,79% | 973,00 |
| 15.07.2026 | 85,54 | 89,50 | 84,68 | 88,34 | 3,06% | 619,00 |
| 14.07.2026 | 85,24 | 85,72 | 84,28 | 85,72 | 0,75% | 132,00 |
| 13.07.2026 | 85,08 | 85,32 | 84,20 | 85,08 | -0,05% | 1.815,00 |
| 10.07.2026 | 84,74 | 86,82 | 84,54 | 85,12 | 1,58% | 434,00 |
| 09.07.2026 | 82,10 | 83,80 | 81,94 | 83,80 | 3,43% | 385,00 |
| 08.07.2026 | 83,00 | 83,56 | 80,80 | 81,02 | -2,85% | 2.130,00 |
| 07.07.2026 | 83,44 | 84,94 | 83,20 | 83,40 | -0,48% | 849,00 |
| 06.07.2026 | 82,64 | 84,44 | 82,62 | 83,80 | 1,58% | 2.663,00 |
| 03.07.2026 | 82,46 | 82,64 | 81,60 | 82,50 | 0,81% | 165,00 |
| 02.07.2026 | 81,78 | 83,62 | 81,54 | 81,84 | 0,91% | 1.176,00 |
| 01.07.2026 | 80,70 | 82,78 | 80,12 | 81,10 | 0,92% | 241,00 |
| 30.06.2026 | 78,00 | 80,40 | 77,26 | 80,36 | 2,89% | 469,00 |
| 29.06.2026 | 79,02 | 80,00 | 77,46 | 78,10 | -0,99% | 1.257,00 |
| 26.06.2026 | 80,58 | 81,36 | 78,88 | 78,88 | -4,02% | 783,00 |
| 25.06.2026 | 81,18 | 82,18 | 80,02 | 82,18 | 2,09% | 470,00 |
| 24.06.2026 | 82,22 | 82,80 | 80,20 | 80,50 | -1,32% | 355,00 |
| 23.06.2026 | 84,86 | 84,86 | 81,58 | 81,58 | -3,23% | 169,00 |
| 22.06.2026 | 85,32 | 85,58 | 84,18 | 84,30 | -1,15% | 275,00 |
| 19.06.2026 | 84,38 | 85,54 | 84,24 | 85,28 | 0,64% | 79,00 |
| 18.06.2026 | 85,62 | 86,02 | 84,60 | 84,74 | 0,38% | 393,00 |
| 17.06.2026 | 85,88 | 85,88 | 84,38 | 84,42 | -1,61% | 1.164,00 |
| 16.06.2026 | 84,24 | 85,80 | 84,24 | 85,80 | 1,16% | 80,00 |
| 15.06.2026 | 84,18 | 86,66 | 83,04 | 84,82 | 1,00% | 1.555,00 |
| 12.06.2026 | 81,96 | 85,02 | 81,96 | 83,98 | 4,71% | 1.497,00 |
| 11.06.2026 | 82,06 | 83,38 | 80,20 | 80,20 | -2,60% | 559,00 |
| 10.06.2026 | 83,40 | 83,88 | 82,02 | 82,34 | -0,72% | 1.126,00 |
| 09.06.2026 | 81,36 | 84,16 | 80,38 | 82,94 | 2,27% | 877,00 |
| 08.06.2026 | 80,16 | 81,40 | 79,56 | 81,10 | 0,75% | 528,00 |
| 05.06.2026 | 81,64 | 81,86 | 80,36 | 80,50 | -2,35% | 241,00 |
| 04.06.2026 | 78,56 | 82,74 | 77,64 | 82,44 | 6,16% | 2.429,00 |
| 03.06.2026 | 80,70 | 81,66 | 76,00 | 77,66 | -5,43% | 5.515,00 |
| 02.06.2026 | 80,88 | 82,34 | 80,66 | 82,12 | 0,15% | 324,00 |
| 01.06.2026 | 82,00 | 84,94 | 81,08 | 82,00 | -0,24% | 2.346,00 |
| 29.05.2026 | 80,68 | 83,02 | 80,62 | 82,20 | 1,46% | 581,00 |
| 28.05.2026 | 82,40 | 82,40 | 79,60 | 81,02 | -0,34% | 428,00 |
| 27.05.2026 | 81,10 | 82,98 | 80,86 | 81,30 | 0,17% | 1.025,00 |
| 26.05.2026 | 80,98 | 82,38 | 80,80 | 81,16 | 0,22% | 2.436,00 |
| 25.05.2026 | 80,90 | 81,94 | 80,50 | 80,98 | 0,30% | 318,00 |