20,018$
-1,05%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 20,50 | 20,55 | 20,24 | 20,25 | -0,78% | 998.116,00 |
| 30.07.2024 | 20,23 | 20,44 | 20,23 | 20,41 | 0,89% | 827.264,00 |
| 29.07.2024 | 20,34 | 20,36 | 20,19 | 20,23 | -0,15% | 1.113.355,00 |
| 26.07.2024 | 20,21 | 20,27 | 20,11 | 20,26 | 0,60% | 957.682,00 |
| 25.07.2024 | 20,15 | 20,36 | 20,07 | 20,14 | -0,25% | 911.908,00 |
| 24.07.2024 | 20,35 | 20,41 | 20,16 | 20,19 | -0,83% | 810.749,00 |
| 23.07.2024 | 20,40 | 20,48 | 20,33 | 20,36 | -0,34% | 900.506,00 |
| 22.07.2024 | 20,25 | 20,45 | 20,19 | 20,43 | 1,29% | 949.499,00 |
| 19.07.2024 | 20,16 | 20,26 | 20,12 | 20,17 | 0,05% | 883.200,00 |
| 18.07.2024 | 20,40 | 20,40 | 20,14 | 20,16 | -1,08% | 934.857,00 |
| 17.07.2024 | 20,21 | 20,42 | 20,19 | 20,38 | 0,64% | 1.050.105,00 |
| 16.07.2024 | 20,35 | 20,38 | 20,22 | 20,25 | -0,49% | 958.976,00 |
| 15.07.2024 | 20,34 | 20,37 | 20,21 | 20,35 | 0,10% | 968.467,00 |
| 12.07.2024 | 20,33 | 20,39 | 20,27 | 20,33 | 0,15% | 669.258,00 |
| 11.07.2024 | 20,23 | 20,32 | 20,20 | 20,30 | 0,54% | 992.753,00 |
| 10.07.2024 | 20,02 | 20,21 | 20,02 | 20,19 | 0,80% | 902.371,00 |
| 09.07.2024 | 20,17 | 20,19 | 20,03 | 20,03 | -0,74% | 857.231,00 |
| 08.07.2024 | 20,16 | 20,23 | 20,09 | 20,18 | 0,10% | 1.187.867,00 |
| 05.07.2024 | 20,12 | 20,19 | 19,99 | 20,16 | 0,05% | 1.144.926,00 |
| 03.07.2024 | 20,03 | 20,31 | 19,99 | 20,15 | 0,90% | 2.314.478,00 |
| 02.07.2024 | 19,82 | 20,04 | 19,72 | 19,97 | 0,71% | 2.158.357,00 |
| 01.07.2024 | 19,84 | 19,94 | 19,75 | 19,83 | 0,51% | 1.243.703,00 |
| 28.06.2024 | 19,80 | 19,85 | 19,68 | 19,73 | 0,25% | 989.351,00 |
| 27.06.2024 | 19,60 | 19,74 | 19,60 | 19,68 | 0,41% | 687.233,00 |
| 26.06.2024 | 19,52 | 19,73 | 19,50 | 19,60 | 0,31% | 857.678,00 |
| 25.06.2024 | 19,59 | 19,67 | 19,54 | 19,54 | -0,66% | 644.617,00 |
| 24.06.2024 | 19,49 | 19,68 | 19,46 | 19,67 | 1,39% | 981.971,00 |
| 21.06.2024 | 19,53 | 19,57 | 19,34 | 19,40 | -0,82% | 4.085.479,00 |
| 20.06.2024 | 19,40 | 19,62 | 19,40 | 19,56 | 0,82% | 1.056.462,00 |
| 18.06.2024 | 19,48 | 19,55 | 19,36 | 19,40 | -0,56% | 976.644,00 |
| 17.06.2024 | 19,46 | 19,53 | 19,26 | 19,51 | -0,10% | 1.287.814,00 |
| 14.06.2024 | 19,40 | 19,57 | 19,34 | 19,53 | 0,21% | 1.175.863,00 |
| 13.06.2024 | 19,73 | 19,76 | 19,44 | 19,49 | -1,62% | 1.633.536,00 |
| 12.06.2024 | 19,97 | 19,97 | 19,67 | 19,81 | -3,32% | 2.116.732,00 |
| 11.06.2024 | 20,62 | 20,62 | 20,45 | 20,49 | -0,58% | 1.506.501,00 |
| 10.06.2024 | 20,61 | 20,73 | 20,58 | 20,61 | -0,05% | 1.093.911,00 |
| 07.06.2024 | 20,57 | 20,67 | 20,55 | 20,62 | 0,24% | 817.114,00 |
| 06.06.2024 | 20,66 | 20,67 | 20,53 | 20,57 | -0,34% | 1.101.830,00 |
| 05.06.2024 | 20,70 | 20,70 | 20,42 | 20,64 | 0,05% | 1.109.032,00 |
| 04.06.2024 | 20,63 | 20,81 | 20,62 | 20,63 | -0,39% | 1.273.184,00 |
| 03.06.2024 | 20,52 | 20,73 | 20,51 | 20,71 | 1,02% | 1.560.083,00 |
| 31.05.2024 | 20,26 | 20,50 | 20,24 | 20,50 | 1,23% | 1.697.357,00 |
| 30.05.2024 | 20,18 | 20,26 | 20,14 | 20,25 | 0,60% | 1.249.176,00 |
| 29.05.2024 | 20,18 | 20,24 | 20,08 | 20,13 | 0,05% | 1.545.040,00 |
| 28.05.2024 | 20,17 | 20,21 | 20,04 | 20,12 | 0,05% | 816.610,00 |
| 24.05.2024 | 19,99 | 20,12 | 19,98 | 20,11 | 1,06% | 723.415,00 |
| 23.05.2024 | 20,10 | 20,12 | 19,89 | 19,90 | -1,09% | 1.046.932,00 |
| 22.05.2024 | 20,15 | 20,20 | 20,05 | 20,12 | -0,35% | 604.102,00 |
| 21.05.2024 | 20,00 | 20,21 | 20,00 | 20,19 | 0,85% | 1.004.418,00 |
| 20.05.2024 | 20,02 | 20,10 | 19,92 | 20,02 | -0,05% | 1.108.625,00 |
| 17.05.2024 | 19,95 | 20,04 | 19,88 | 20,03 | 0,45% | 1.193.724,00 |
| 16.05.2024 | 20,00 | 20,05 | 19,90 | 19,94 | -0,35% | 1.315.265,00 |
| 15.05.2024 | 20,14 | 20,28 | 20,01 | 20,01 | -0,60% | 1.715.625,00 |
| 14.05.2024 | 19,96 | 20,15 | 19,96 | 20,13 | 0,75% | 1.801.298,00 |
| 13.05.2024 | 19,91 | 19,99 | 19,85 | 19,98 | 0,55% | 2.357.753,00 |
| 10.05.2024 | 19,93 | 20,09 | 19,81 | 19,87 | 0,00% | 1.599.718,00 |
| 09.05.2024 | 19,60 | 20,08 | 19,50 | 19,87 | 2,42% | 2.076.852,00 |
| 08.05.2024 | 19,38 | 19,50 | 19,38 | 19,40 | 0,00% | 1.206.771,00 |
| 07.05.2024 | 19,50 | 19,51 | 19,40 | 19,40 | -0,10% | 1.031.630,00 |
| 06.05.2024 | 19,30 | 19,46 | 19,28 | 19,42 | 1,04% | 1.490.305,00 |
| 03.05.2024 | 19,20 | 19,25 | 19,10 | 19,22 | 0,63% | 867.946,00 |
| 02.05.2024 | 19,29 | 19,30 | 19,06 | 19,10 | -0,57% | 972.002,00 |
| 01.05.2024 | 19,10 | 19,34 | 19,10 | 19,21 | 0,47% | 1.044.115,00 |
| 30.04.2024 | 19,19 | 19,20 | 19,01 | 19,12 | -0,52% | 1.059.519,00 |
| 29.04.2024 | 19,33 | 19,41 | 19,18 | 19,22 | -0,57% | 1.407.746,00 |
| 26.04.2024 | 19,22 | 19,35 | 19,19 | 19,33 | 0,52% | 958.030,00 |
| 25.04.2024 | 19,40 | 19,43 | 19,16 | 19,23 | -1,13% | 1.210.761,00 |
| 24.04.2024 | 19,39 | 19,47 | 19,36 | 19,45 | 0,15% | 850.617,00 |
| 23.04.2024 | 19,37 | 19,46 | 19,31 | 19,42 | 0,00% | 1.186.807,00 |
| 22.04.2024 | 19,39 | 19,44 | 19,29 | 19,42 | 0,15% | 991.296,00 |
| 19.04.2024 | 19,12 | 19,40 | 19,12 | 19,39 | 1,20% | 1.499.537,00 |
| 18.04.2024 | 19,14 | 19,19 | 19,03 | 19,16 | 0,58% | 1.023.893,00 |
| 17.04.2024 | 18,93 | 19,15 | 18,90 | 19,05 | 1,06% | 1.186.689,00 |
| 16.04.2024 | 18,82 | 18,93 | 18,73 | 18,85 | 0,16% | 1.446.466,00 |