82,220€
-0,15%
Echtzeit-Aktienkurs KKR & Co
Bid:
Ask:
Aktienkurse zur KKR & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 81,34 | 82,44 | 80,74 | 80,74 | -0,74% | 2.692,00 |
| 21.05.2026 | 81,58 | 81,66 | 80,20 | 81,34 | 0,87% | 1.867,00 |
| 20.05.2026 | 80,64 | 81,14 | 78,70 | 80,64 | 0,80% | 2.045,00 |
| 19.05.2026 | 82,56 | 83,60 | 79,64 | 80,00 | -2,96% | 1.633,00 |
| 18.05.2026 | 83,30 | 83,90 | 82,06 | 82,44 | -1,79% | 1.023,00 |
| 15.05.2026 | 84,56 | 85,70 | 83,94 | 83,94 | -0,66% | 171,00 |
| 14.05.2026 | 82,92 | 84,80 | 82,92 | 84,50 | 1,03% | 300,00 |
| 13.05.2026 | 85,28 | 85,32 | 83,00 | 83,64 | -0,31% | 2.046,00 |
| 12.05.2026 | 83,86 | 85,26 | 83,74 | 83,90 | -0,94% | 403,00 |
| 11.05.2026 | 87,56 | 87,56 | 84,70 | 84,70 | -2,40% | 518,00 |
| 08.05.2026 | 85,00 | 87,00 | 84,00 | 86,78 | 1,90% | 1.573,00 |
| 07.05.2026 | 86,74 | 86,74 | 84,68 | 85,16 | -0,88% | 719,00 |
| 06.05.2026 | 87,76 | 88,54 | 85,48 | 85,92 | -1,58% | 1.433,00 |
| 05.05.2026 | 88,20 | 89,98 | 86,00 | 87,30 | -1,38% | 2.234,00 |
| 04.05.2026 | 88,96 | 90,00 | 88,52 | 88,52 | -0,05% | 508,00 |
| 30.04.2026 | 85,06 | 88,56 | 82,50 | 88,56 | 4,53% | 11.901,00 |
| 29.04.2026 | 87,50 | 87,58 | 84,72 | 84,72 | -2,22% | 331,00 |
| 28.04.2026 | 86,62 | 86,64 | 85,56 | 86,64 | 0,37% | 287,00 |
| 27.04.2026 | 87,16 | 87,18 | 86,06 | 86,32 | -0,23% | 317,00 |
| 24.04.2026 | 86,32 | 87,06 | 86,32 | 86,52 | -0,62% | 315,00 |
| 23.04.2026 | 89,98 | 90,36 | 86,10 | 87,06 | -4,03% | 1.339,00 |
| 22.04.2026 | 89,84 | 91,24 | 89,84 | 90,72 | 2,02% | 1.281,00 |
| 21.04.2026 | 87,88 | 91,24 | 87,86 | 88,92 | 0,16% | 297,00 |
| 20.04.2026 | 87,12 | 89,22 | 87,10 | 88,78 | 0,36% | 886,00 |
| 17.04.2026 | 87,34 | 90,16 | 86,62 | 88,46 | 1,44% | 1.231,00 |
| 16.04.2026 | 88,58 | 89,48 | 86,92 | 87,20 | -1,74% | 6.256,00 |
| 15.04.2026 | 85,74 | 88,84 | 84,66 | 88,74 | 3,52% | 1.921,00 |
| 14.04.2026 | 83,18 | 85,92 | 83,18 | 85,72 | 2,76% | 1.857,00 |
| 13.04.2026 | 79,00 | 83,42 | 77,32 | 83,42 | 7,95% | 3.210,00 |
| 10.04.2026 | 79,78 | 79,80 | 76,94 | 77,28 | -2,42% | 438,00 |
| 09.04.2026 | 80,94 | 80,94 | 78,72 | 79,20 | -1,69% | 1.034,00 |
| 08.04.2026 | 81,70 | 82,22 | 79,20 | 80,56 | 3,65% | 1.509,00 |
| 07.04.2026 | 79,42 | 79,42 | 77,72 | 77,72 | -1,89% | 1.602,00 |
| 02.04.2026 | 78,85 | 80,10 | 77,21 | 79,22 | 0,74% | 1.185,00 |
| 01.04.2026 | 80,80 | 81,02 | 78,00 | 78,64 | -2,41% | 2.457,00 |
| 31.03.2026 | 79,98 | 80,64 | 78,12 | 80,58 | 2,12% | 1.093,00 |
| 30.03.2026 | 76,56 | 79,89 | 76,53 | 78,91 | 2,61% | 5.329,00 |
| 27.03.2026 | 78,10 | 78,10 | 74,74 | 76,90 | -1,50% | 1.562,00 |
| 26.03.2026 | 76,99 | 78,87 | 75,90 | 78,07 | 0,93% | 4.835,00 |
| 25.03.2026 | 80,22 | 80,31 | 77,10 | 77,35 | -1,12% | 4.000,00 |
| 24.03.2026 | 77,66 | 78,23 | 75,03 | 78,23 | -0,89% | 2.652,00 |
| 23.03.2026 | 76,54 | 80,99 | 75,99 | 78,93 | 3,86% | 4.332,00 |
| 20.03.2026 | 77,98 | 78,66 | 76,00 | 76,00 | -1,77% | 625,00 |
| 19.03.2026 | 79,26 | 79,26 | 77,37 | 77,37 | -2,30% | 2.522,00 |
| 18.03.2026 | 77,40 | 80,03 | 77,40 | 79,19 | 2,23% | 2.875,00 |
| 17.03.2026 | 74,43 | 77,88 | 74,37 | 77,46 | 3,21% | 781,00 |
| 16.03.2026 | 76,01 | 76,62 | 74,61 | 75,05 | -0,38% | 2.458,00 |
| 13.03.2026 | 72,44 | 75,76 | 72,44 | 75,34 | 3,38% | 1.153,00 |
| 12.03.2026 | 74,50 | 74,89 | 71,75 | 72,88 | -3,48% | 2.740,00 |
| 11.03.2026 | 77,64 | 78,19 | 73,93 | 75,51 | -2,28% | 2.352,00 |
| 10.03.2026 | 78,58 | 79,40 | 76,20 | 77,27 | -1,44% | 2.368,00 |
| 09.03.2026 | 79,50 | 79,50 | 75,42 | 78,40 | -0,19% | 4.760,00 |
| 06.03.2026 | 82,32 | 83,69 | 77,60 | 78,55 | -4,60% | 1.295,00 |
| 05.03.2026 | 81,00 | 82,34 | 80,81 | 82,34 | 2,35% | 1.682,00 |
| 04.03.2026 | 79,09 | 80,93 | 79,09 | 80,45 | 2,71% | 971,00 |
| 03.03.2026 | 77,60 | 78,90 | 74,32 | 78,33 | 1,18% | 2.715,00 |
| 02.03.2026 | 73,00 | 77,82 | 72,00 | 77,42 | 4,28% | 2.172,00 |
| 27.02.2026 | 79,34 | 79,50 | 73,17 | 74,24 | -6,99% | 5.217,00 |
| 26.02.2026 | 80,88 | 82,80 | 78,74 | 79,82 | -2,60% | 1.330,00 |
| 25.02.2026 | 81,68 | 82,82 | 80,00 | 81,95 | 0,95% | 1.860,00 |
| 24.02.2026 | 80,00 | 82,36 | 78,00 | 81,18 | 3,60% | 12.617,00 |
| 23.02.2026 | 85,85 | 86,00 | 77,46 | 78,36 | -8,35% | 4.086,00 |
| 20.02.2026 | 86,05 | 87,09 | 85,00 | 85,50 | -0,29% | 663,00 |
| 19.02.2026 | 88,11 | 89,23 | 84,50 | 85,75 | -2,25% | 2.833,00 |
| 18.02.2026 | 87,40 | 89,15 | 86,45 | 87,72 | 1,05% | 1.560,00 |
| 17.02.2026 | 85,81 | 87,21 | 85,04 | 86,81 | 0,16% | 1.700,00 |
| 16.02.2026 | 85,76 | 86,67 | 85,76 | 86,67 | 0,77% | 274,00 |
| 13.02.2026 | 84,50 | 86,48 | 84,50 | 86,01 | 1,19% | 1.431,00 |
| 12.02.2026 | 88,79 | 89,67 | 83,50 | 85,00 | -4,21% | 3.693,00 |
| 11.02.2026 | 90,00 | 90,90 | 88,00 | 88,74 | -3,01% | 420,00 |
| 10.02.2026 | 90,46 | 91,85 | 89,00 | 91,49 | 1,44% | 1.766,00 |
| 09.02.2026 | 87,30 | 90,76 | 86,78 | 90,19 | 3,46% | 1.595,00 |
| 06.02.2026 | 83,40 | 87,51 | 83,40 | 87,17 | 3,06% | 1.508,00 |
| 05.02.2026 | 88,88 | 91,20 | 82,08 | 84,58 | -5,09% | 2.070,00 |
| 04.02.2026 | 88,18 | 89,12 | 84,22 | 89,12 | 2,67% | 1.723,00 |
| 03.02.2026 | 97,53 | 97,76 | 86,39 | 86,80 | -10,36% | 3.766,00 |
| 02.02.2026 | 95,31 | 97,77 | 95,31 | 96,83 | 0,86% | 1.003,00 |
| 30.01.2026 | 96,34 | 96,66 | 95,31 | 96,00 | -0,09% | 1.159,00 |
| 29.01.2026 | 97,01 | 99,36 | 95,31 | 96,09 | -1,24% | 1.689,00 |
| 28.01.2026 | 96,90 | 98,99 | 96,70 | 97,30 | 0,58% | 2.684,00 |
| 27.01.2026 | 100,52 | 100,64 | 96,74 | 96,74 | -2,95% | 1.561,00 |
| 26.01.2026 | 101,18 | 102,50 | 98,57 | 99,68 | -3,45% | 2.006,00 |
| 23.01.2026 | 105,02 | 105,96 | 102,96 | 103,24 | -1,94% | 2.938,00 |
| 22.01.2026 | 107,26 | 107,38 | 105,28 | 105,28 | -0,68% | 3.978,00 |
| 21.01.2026 | 105,96 | 106,96 | 104,12 | 106,00 | 0,82% | 945,00 |
| 20.01.2026 | 111,00 | 111,00 | 104,72 | 105,14 | -5,52% | 4.649,00 |