22,930$
1,15%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 22,80 | 22,95 | 22,80 | 22,93 | 1,15% | 51.391,00 |
| 29.01.2025 | 23,03 | 23,09 | 22,58 | 22,67 | -1,35% | 968.631,00 |
| 28.01.2025 | 22,78 | 23,02 | 22,77 | 22,98 | 0,83% | 1.214.532,00 |
| 27.01.2025 | 22,58 | 22,79 | 22,58 | 22,79 | 0,62% | 905.059,00 |
| 24.01.2025 | 22,53 | 22,67 | 22,50 | 22,65 | 0,58% | 1.073.499,00 |
| 23.01.2025 | 22,34 | 22,55 | 22,33 | 22,52 | 0,81% | 1.060.908,00 |
| 22.01.2025 | 22,47 | 22,48 | 22,28 | 22,34 | -0,58% | 1.002.775,00 |
| 21.01.2025 | 22,31 | 22,47 | 22,30 | 22,47 | 0,94% | 1.509.910,00 |
| 17.01.2025 | 22,16 | 22,40 | 22,11 | 22,26 | 0,45% | 1.286.272,00 |
| 16.01.2025 | 21,85 | 22,19 | 21,85 | 22,16 | 1,42% | 1.258.396,00 |
| 15.01.2025 | 21,98 | 22,03 | 21,77 | 21,85 | 0,69% | 897.634,00 |
| 14.01.2025 | 21,59 | 21,83 | 21,59 | 21,70 | 1,21% | 959.036,00 |
| 13.01.2025 | 21,15 | 21,47 | 21,04 | 21,44 | 0,94% | 985.514,00 |
| 10.01.2025 | 21,38 | 21,40 | 21,18 | 21,24 | -0,65% | 1.307.861,00 |
| 08.01.2025 | 21,40 | 21,43 | 21,17 | 21,38 | -0,74% | 1.474.081,00 |
| 07.01.2025 | 21,73 | 21,74 | 21,48 | 21,54 | -0,92% | 1.106.977,00 |
| 06.01.2025 | 21,97 | 22,09 | 21,63 | 21,74 | -1,18% | 1.369.868,00 |
| 03.01.2025 | 22,07 | 22,17 | 21,91 | 22,00 | -0,23% | 1.225.568,00 |
| 02.01.2025 | 21,78 | 22,06 | 21,74 | 22,05 | 1,52% | 1.652.475,00 |
| 31.12.2024 | 21,79 | 21,85 | 21,67 | 21,72 | 0,09% | 1.144.180,00 |
| 30.12.2024 | 21,64 | 21,83 | 21,54 | 21,70 | 0,05% | 1.161.134,00 |
| 27.12.2024 | 21,66 | 21,85 | 21,66 | 21,69 | -0,23% | 927.568,00 |
| 26.12.2024 | 21,60 | 21,77 | 21,58 | 21,74 | 0,56% | 730.829,00 |
| 24.12.2024 | 21,38 | 21,68 | 21,38 | 21,62 | 0,75% | 569.582,00 |
| 23.12.2024 | 21,30 | 21,49 | 21,18 | 21,46 | 0,80% | 1.001.037,00 |
| 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 |