KKR & Co Inc KKR
NYSE · Vereinigte Staaten · Finanzen
$91,30-1,88 (-2,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $91,30 | -2,02 % | $93,11 | $93,27 | $91,18 | 5,01M |
| 2026-09-29 | $93,18 | -0,06 % | $93,78 | $94,10 | $92,15 | 3,67M |
| 2026-09-28 | $93,24 | -3,55 % | $95,34 | $95,68 | $92,70 | 6,00M |
| 2026-09-25 | $96,67 | +1,08 % | $96,05 | $97,39 | $95,50 | 3,28M |
| 2026-09-24 | $95,64 | -1,62 % | $96,85 | $97,59 | $93,96 | 3,55M |
| 2026-09-23 | $97,21 | -1,25 % | $97,46 | $98,37 | $96,51 | 4,13M |
| 2026-09-22 | $98,44 | -2,37 % | $101,77 | $102,23 | $98,34 | 3,47M |
| 2026-09-21 | $100,83 | +2,04 % | $100,29 | $101,10 | $98,85 | 2,89M |
| 2026-09-18 | $98,81 | +0,63 % | $97,51 | $99,24 | $96,85 | 5,15M |
| 2026-09-17 | $98,19 | +1,39 % | $98,61 | $100,02 | $98,15 | 3,18M |
| 2026-09-16 | $96,84 | -3,16 % | $100,21 | $100,30 | $95,11 | 4,05M |
| 2026-09-15 | $100,00 | -2,22 % | $101,76 | $102,79 | $99,71 | 3,76M |
| 2026-09-14 | $102,27 | +1,18 % | $100,48 | $102,32 | $100,38 | 3,27M |
| 2026-09-11 | $101,08 | +0,21 % | $103,00 | $103,64 | $100,85 | 2,64M |
| 2026-09-10 | $100,87 | -3,09 % | $103,00 | $103,82 | $99,78 | 4,25M |
| 2026-09-09 | $104,09 | -1,55 % | $105,49 | $105,93 | $102,88 | 4,41M |
| 2026-09-08 | $105,73 | -1,86 % | $106,55 | $108,27 | $105,46 | 3,45M |
| 2026-09-04 | $107,73 | -1,85 % | $108,37 | $109,38 | $106,77 | 3,72M |
| 2026-09-03 | $109,76 | +3,13 % | $107,17 | $110,89 | $106,81 | 4,19M |
| 2026-09-02 | $106,43 | +0,02 % | $106,22 | $109,08 | $105,50 | 4,37M |
| 2026-09-01 | $106,41 | -3,02 % | $108,06 | $109,37 | $105,75 | 4,09M |
| 2026-08-31 | $109,72 | +0,96 % | $109,25 | $111,00 | $108,40 | 3,88M |
| 2026-08-28 | $108,68 | -0,59 % | $109,82 | $111,64 | $108,62 | 2,42M |
| 2026-08-27 | $109,32 | +0,76 % | $108,91 | $111,12 | $108,37 | 2,59M |
| 2026-08-26 | $108,50 | +0,86 % | $107,45 | $108,99 | $106,88 | 2,30M |
| 2026-08-25 | $107,58 | +0,24 % | $107,45 | $108,02 | $105,92 | 2,02M |
| 2026-08-24 | $107,32 | -1,07 % | $108,25 | $109,36 | $107,08 | 2,94M |
| 2026-08-21 | $108,48 | +1,36 % | $110,11 | $110,11 | $107,67 | 2,68M |
| 2026-08-20 | $107,02 | -3,11 % | $109,82 | $109,96 | $106,91 | 3,71M |
| 2026-08-19 | $110,46 | +3,05 % | $108,55 | $113,00 | $108,10 | 4,76M |
| 2026-08-18 | $107,19 | -1,51 % | $108,40 | $109,38 | $106,53 | 4,02M |
| 2026-08-17 | $108,83 | -4,54 % | $112,90 | $113,63 | $107,50 | 7,08M |
| 2026-08-14 | $114,01 | -1,12 % | $115,50 | $116,17 | $113,40 | 5,84M |
| 2026-08-13 | $115,30 | +3,97 % | $111,65 | $116,57 | $111,36 | 7,23M |
| 2026-08-12 | $110,90 | -0,06 % | $112,00 | $114,57 | $109,10 | 6,73M |
| 2026-08-11 | $110,97 | +6,88 % | $104,01 | $111,34 | $103,66 | 8,32M |
| 2026-08-10 | $103,83 | +0,99 % | $101,81 | $104,26 | $101,15 | 6,47M |
| 2026-08-07 | $102,81 | -0,52 % | $103,27 | $104,92 | $102,28 | 7,05M |
| 2026-08-06 | $103,35 | -2,18 % | $106,02 | $106,29 | $102,34 | 3,42M |
| 2026-08-05 | $105,65 | -2,37 % | $108,99 | $109,62 | $104,02 | 4,00M |
| 2026-08-04 | $108,21 | +1,55 % | $105,40 | $108,36 | $104,35 | 5,34M |
| 2026-08-03 | $106,56 | +5,06 % | $102,95 | $107,30 | $102,60 | 5,80M |
| 2026-07-31 | $101,43 | +0,45 % | $99,47 | $101,72 | $99,13 | 6,28M |
| 2026-07-30 | $100,98 | +1,71 % | $100,64 | $101,51 | $95,66 | 4,88M |
| 2026-07-29 | $99,28 | -3,29 % | $100,17 | $101,94 | $98,97 | 4,33M |
| 2026-07-28 | $102,66 | +1,01 % | $101,37 | $102,95 | $100,57 | 3,40M |
| 2026-07-27 | $101,63 | +2,28 % | $100,00 | $102,44 | $100,00 | 3,69M |
| 2026-07-24 | $99,36 | +3,53 % | $96,03 | $99,49 | $95,77 | 3,87M |
| 2026-07-23 | $95,97 | +0,46 % | $95,98 | $97,50 | $94,13 | 2,30M |
| 2026-07-22 | $95,53 | -1,63 % | $96,34 | $97,47 | $94,83 | 2,56M |
| 2026-07-21 | $97,11 | +0,14 % | $97,00 | $98,07 | $96,50 | 2,86M |
| 2026-07-20 | $96,97 | -3,93 % | $101,13 | $101,48 | $96,43 | 3,40M |
| 2026-07-17 | $100,94 | -1,76 % | $101,25 | $104,17 | $100,40 | 3,58M |
| 2026-07-16 | $102,75 | +1,78 % | $100,95 | $102,85 | $99,73 | 6,36M |
| 2026-07-15 | $100,95 | +3,85 % | $98,80 | $102,70 | $97,87 | 5,93M |
| 2026-07-14 | $97,21 | +0,31 % | $96,57 | $98,38 | $96,05 | 2,52M |
| 2026-07-13 | $96,91 | -0,03 % | $97,02 | $97,78 | $95,78 | 2,97M |
| 2026-07-10 | $96,94 | +0,70 % | $98,00 | $99,22 | $96,90 | 2,84M |
| 2026-07-09 | $96,27 | +3,18 % | $93,54 | $96,41 | $92,89 | 3,07M |
| 2026-07-08 | $93,30 | -1,93 % | $94,09 | $94,16 | $91,37 | 2,77M |
| 2026-07-07 | $95,14 | -0,86 % | $96,42 | $96,90 | $94,78 | 3,50M |
| 2026-07-06 | $95,97 | +2,27 % | $94,64 | $96,99 | $94,15 | 3,86M |
| 2026-07-02 | $93,84 | +1,38 % | $94,85 | $96,27 | $92,75 | 3,91M |
| 2026-07-01 | $92,56 | +0,85 % | $93,10 | $94,29 | $92,01 | 3,51M |
| 2026-06-30 | $91,78 | +3,19 % | $89,56 | $92,10 | $88,39 | 5,84M |
| 2026-06-29 | $88,94 | -1,32 % | $90,92 | $91,43 | $88,23 | 5,84M |
| 2026-06-26 | $90,13 | -2,72 % | $92,32 | $94,11 | $89,10 | 8,72M |
| 2026-06-25 | $92,65 | +1,25 % | $92,10 | $97,59 | $92,10 | 6,62M |
| 2026-06-24 | $91,51 | -2,13 % | $93,74 | $93,78 | $90,84 | 7,76M |
| 2026-06-23 | $93,50 | -3,51 % | $95,91 | $96,69 | $92,53 | 6,53M |
| 2026-06-22 | $96,90 | -0,11 % | $97,49 | $98,25 | $95,07 | 4,04M |
| 2026-06-18 | $97,01 | -0,16 % | $98,40 | $98,99 | $96,62 | 5,46M |
| 2026-06-17 | $97,17 | -1,82 % | $98,46 | $100,31 | $96,60 | 4,18M |
| 2026-06-16 | $98,97 | +0,91 % | $98,92 | $99,97 | $97,89 | 2,93M |
| 2026-06-15 | $98,08 | +1,91 % | $98,49 | $101,05 | $97,81 | 3,55M |
| 2026-06-12 | $96,24 | +0,99 % | $96,11 | $98,66 | $95,60 | 3,94M |
| 2026-06-11 | $95,30 | +0,29 % | $94,46 | $95,35 | $91,76 | 4,77M |
| 2026-06-10 | $95,02 | -0,86 % | $95,10 | $97,05 | $93,93 | 3,19M |
| 2026-06-09 | $95,84 | +2,82 % | $94,00 | $97,44 | $93,60 | 3,73M |
| 2026-06-08 | $93,21 | -0,20 % | $93,72 | $94,52 | $92,49 | 3,87M |
| 2026-06-05 | $93,40 | -2,16 % | $95,88 | $97,11 | $92,43 | 3,09M |
| 2026-06-04 | $95,46 | +5,45 % | $92,39 | $96,45 | $91,55 | 5,51M |
| 2026-06-03 | $90,53 | -4,15 % | $89,40 | $91,67 | $87,50 | 7,04M |
| 2026-06-02 | $94,45 | -0,59 % | $94,56 | $96,00 | $93,79 | 6,04M |
| 2026-06-01 | $95,01 | -0,97 % | $96,75 | $98,79 | $94,76 | 4,03M |
| 2026-05-29 | $95,94 | +2,03 % | $93,49 | $97,25 | $93,01 | 5,16M |
| 2026-05-28 | $94,03 | -1,05 % | $95,20 | $95,29 | $92,27 | 4,69M |
| 2026-05-27 | $95,03 | +0,04 % | $95,00 | $96,70 | $93,58 | 3,75M |
| 2026-05-26 | $94,99 | +1,01 % | $94,50 | $96,00 | $94,00 | 3,61M |
| 2026-05-22 | $94,04 | -0,76 % | $95,00 | $96,07 | $93,61 | 2,82M |