FS KKR Capital Corp
[WKN: A2P6TH | ISIN: US3026352068]
Aktienkurse
21,300$ 0,38%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid: Ask:

Aktienkurse zur FS KKR Capital Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 21,13 21,60 21,11 21,29 0,33% 2.372.698,00
19.12.2024 21,14 21,37 21,00 21,22 1,19% 2.188.972,00
18.12.2024 21,30 21,49 20,94 20,97 -1,50% 2.256.884,00
17.12.2024 21,27 21,40 21,25 21,29 -0,19% 1.003.316,00
16.12.2024 21,48 21,67 21,33 21,33 -0,70% 1.362.394,00
13.12.2024 21,35 21,51 21,33 21,48 0,61% 1.027.754,00
12.12.2024 21,33 21,50 21,33 21,35 0,09% 944.585,00
11.12.2024 21,30 21,36 21,07 21,33 -0,56% 1.512.353,00
10.12.2024 21,40 21,46 21,23 21,45 0,05% 1.226.886,00
09.12.2024 21,59 21,70 21,41 21,44 -0,46% 1.493.453,00
06.12.2024 21,39 21,58 21,36 21,54 1,13% 1.595.612,00
05.12.2024 21,43 21,44 21,22 21,30 -0,33% 1.548.661,00
04.12.2024 21,38 21,49 21,20 21,37 -2,78% 2.169.198,00
03.12.2024 22,09 22,12 21,94 21,98 0,00% 2.606.029,00
02.12.2024 22,31 22,31 21,78 21,98 -1,08% 3.189.811,00
29.11.2024 22,23 22,39 22,21 22,22 0,41% 707.498,00
27.11.2024 22,02 22,19 22,01 22,13 0,82% 1.217.975,00
26.11.2024 22,01 22,09 21,93 21,95 -0,27% 1.158.252,00
25.11.2024 21,86 22,11 21,86 22,01 1,10% 1.507.293,00
22.11.2024 21,59 21,79 21,56 21,77 1,07% 1.039.015,00
21.11.2024 21,51 21,69 21,49 21,54 0,23% 1.448.351,00
20.11.2024 21,55 21,58 21,33 21,49 -0,28% 1.387.337,00
19.11.2024 21,22 21,60 21,21 21,55 1,46% 1.190.599,00
18.11.2024 21,15 21,31 21,10 21,24 0,38% 944.866,00
15.11.2024 21,25 21,30 21,09 21,16 0,24% 1.437.581,00
14.11.2024 21,15 21,28 21,07 21,11 -0,19% 1.084.279,00
13.11.2024 21,05 21,25 21,05 21,15 0,67% 970.829,00
12.11.2024 21,06 21,19 20,97 21,01 -0,33% 1.237.807,00
11.11.2024 21,07 21,24 21,00 21,08 0,05% 1.317.071,00
08.11.2024 21,09 21,09 20,91 21,07 0,62% 1.942.368,00
07.11.2024 20,89 21,14 20,68 20,94 0,62% 2.140.137,00
06.11.2024 20,69 20,83 20,42 20,81 2,56% 1.568.871,00
05.11.2024 20,09 20,30 20,09 20,29 1,25% 1.061.527,00
04.11.2024 20,13 20,14 19,95 20,04 -0,50% 1.140.763,00
01.11.2024 20,29 20,37 20,08 20,14 -0,49% 1.241.255,00
31.10.2024 20,25 20,31 20,16 20,24 -0,10% 818.687,00
30.10.2024 20,36 20,49 20,19 20,26 -0,44% 1.126.020,00
29.10.2024 20,60 20,65 20,33 20,35 -1,83% 1.340.481,00
28.10.2024 20,71 20,75 20,65 20,73 0,29% 771.834,00
25.10.2024 20,80 20,82 20,61 20,67 -0,53% 945.987,00
24.10.2024 20,66 20,78 20,53 20,78 1,32% 1.146.256,00
23.10.2024 20,58 20,61 20,41 20,51 -0,49% 1.292.062,00
22.10.2024 20,77 20,77 20,56 20,61 -0,96% 1.113.223,00
21.10.2024 20,53 20,82 20,52 20,81 1,41% 1.607.567,00
18.10.2024 20,47 20,55 20,40 20,52 0,24% 979.483,00
17.10.2024 20,50 20,51 20,43 20,47 0,10% 836.921,00
16.10.2024 20,28 20,49 20,26 20,45 1,04% 1.000.931,00
15.10.2024 20,18 20,30 20,18 20,24 0,10% 1.071.561,00
14.10.2024 20,17 20,23 20,06 20,22 0,25% 901.318,00
11.10.2024 20,17 20,19 20,12 20,17 0,25% 1.110.716,00
10.10.2024 19,92 20,16 19,92 20,12 0,60% 1.323.673,00
09.10.2024 20,05 20,05 19,92 20,00 0,00% 859.908,00
08.10.2024 20,00 20,03 19,86 20,00 -0,10% 959.442,00
07.10.2024 20,10 20,14 19,97 20,02 -0,74% 856.176,00
04.10.2024 20,11 20,20 20,01 20,17 0,65% 1.029.393,00
03.10.2024 19,90 20,09 19,88 20,04 0,96% 2.208.098,00
02.10.2024 19,72 19,94 19,70 19,85 0,71% 2.562.418,00
01.10.2024 19,80 19,82 19,65 19,71 -0,10% 960.813,00
30.09.2024 19,83 19,84 19,73 19,73 -0,40% 941.403,00
27.09.2024 19,68 19,86 19,66 19,81 1,07% 1.149.823,00
26.09.2024 19,39 19,61 19,39 19,60 1,34% 921.215,00
25.09.2024 19,67 19,69 19,32 19,34 -1,78% 1.706.819,00
24.09.2024 19,77 19,86 19,66 19,69 -0,35% 1.262.467,00
23.09.2024 19,80 19,89 19,69 19,76 0,20% 1.454.663,00
20.09.2024 19,80 19,80 19,61 19,72 -0,25% 1.049.476,00
19.09.2024 19,81 19,83 19,65 19,77 0,66% 1.147.343,00
18.09.2024 19,66 19,79 19,57 19,64 0,36% 1.010.524,00
17.09.2024 19,72 19,82 19,55 19,57 -1,11% 1.061.977,00
16.09.2024 19,80 19,82 19,69 19,79 0,25% 1.166.605,00
13.09.2024 19,50 19,75 19,48 19,74 1,65% 1.192.128,00
12.09.2024 19,30 19,44 19,29 19,42 0,67% 1.073.039,00
11.09.2024 19,15 19,31 18,95 19,29 -2,92% 1.795.326,00
10.09.2024 20,09 20,13 19,83 19,87 -0,95% 1.930.177,00
09.09.2024 20,10 20,24 20,06 20,06 0,25% 1.421.847,00
06.09.2024 20,23 20,26 19,93 20,01 -1,09% 1.321.387,00
05.09.2024 20,32 20,38 20,17 20,23 -0,05% 1.067.723,00
04.09.2024 20,17 20,34 20,17 20,24 0,35% 831.019,00
03.09.2024 20,24 20,29 20,13 20,17 -0,30% 1.015.025,00
30.08.2024 20,21 20,37 20,16 20,23 0,00% 1.134.107,00
29.08.2024 20,20 20,28 20,10 20,23 0,80% 806.994,00
28.08.2024 20,20 20,23 20,04 20,07 -0,69% 961.439,00
27.08.2024 20,03 20,24 20,03 20,21 0,55% 1.081.652,00
26.08.2024 20,03 20,16 20,01 20,10 0,95% 1.321.957,00
23.08.2024 19,85 19,98 19,80 19,91 0,71% 1.126.940,00
22.08.2024 19,62 19,83 19,59 19,77 0,92% 1.213.055,00
21.08.2024 19,48 19,59 19,44 19,59 0,77% 1.549.452,00
20.08.2024 19,65 19,70 19,40 19,44 -1,32% 1.239.864,00
19.08.2024 19,74 19,82 19,65 19,70 0,05% 1.366.356,00
16.08.2024 19,64 19,78 19,57 19,69 0,61% 988.407,00
15.08.2024 19,49 19,65 19,43 19,57 0,88% 1.161.937,00
14.08.2024 19,37 19,49 19,35 19,40 0,47% 1.116.840,00
13.08.2024 19,31 19,41 19,23 19,31 0,31% 1.097.989,00
12.08.2024 19,29 19,37 19,19 19,25 0,47% 1.168.867,00
09.08.2024 19,20 19,28 19,09 19,16 0,00% 1.300.857,00
08.08.2024 19,25 19,28 19,05 19,16 0,37% 2.061.967,00
07.08.2024 19,39 19,61 19,06 19,09 -0,62% 1.845.694,00
06.08.2024 18,93 19,37 18,91 19,21 2,51% 1.897.980,00
05.08.2024 19,00 19,04 18,53 18,74 -3,75% 3.235.636,00
02.08.2024 19,99 19,99 19,41 19,47 -2,99% 2.127.118,00
01.08.2024 20,29 20,37 20,02 20,07 -0,89% 1.038.788,00