FS KKR Capital Corp
[WKN: A2P6TH | ISIN: US3026352068]
Aktienkurse
20,170$ 0,65%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid: Ask:

Aktienkurse zur FS KKR Capital Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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