FS KKR Capital Corp
[WKN: A2P6TH | ISIN: US3026352068]
Aktienkurse
19,015$ -1,63%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid: Ask:

Aktienkurse zur FS KKR Capital Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 19,28 19,37 18,93 19,01 -1,66% 1.245.521,00
11.04.2024 19,25 19,34 19,12 19,33 0,52% 1.298.822,00
10.04.2024 19,12 19,30 19,12 19,23 -0,31% 1.114.055,00
09.04.2024 19,30 19,32 19,18 19,29 0,26% 990.257,00
08.04.2024 19,17 19,25 19,12 19,24 0,31% 1.006.285,00
05.04.2024 18,91 19,20 18,90 19,18 1,11% 1.031.583,00
04.04.2024 19,24 19,28 18,96 18,97 -0,99% 1.230.539,00
03.04.2024 19,07 19,22 19,03 19,16 0,31% 2.777.859,00
02.04.2024 18,98 19,18 18,90 19,10 0,74% 2.607.361,00
01.04.2024 19,13 19,16 18,93 18,96 -0,58% 1.536.044,00
28.03.2024 18,99 19,18 18,96 19,07 0,63% 1.434.750,00
27.03.2024 18,90 18,95 18,84 18,95 0,74% 1.297.353,00
26.03.2024 18,71 18,82 18,71 18,81 0,64% 909.428,00
25.03.2024 18,65 18,80 18,63 18,69 0,38% 1.028.830,00
22.03.2024 18,73 18,80 18,55 18,62 -0,64% 853.977,00
21.03.2024 18,59 18,83 18,59 18,74 0,64% 1.130.173,00
20.03.2024 18,43 18,63 18,38 18,62 0,98% 1.311.537,00
19.03.2024 18,36 18,53 18,33 18,44 0,11% 1.214.427,00
18.03.2024 18,45 18,50 18,38 18,42 -0,32% 1.365.921,00
15.03.2024 18,38 18,58 18,31 18,48 0,65% 2.686.355,00
14.03.2024 18,66 18,72 18,31 18,36 -1,61% 1.901.714,00
13.03.2024 18,61 18,76 18,55 18,66 0,76% 1.363.644,00
12.03.2024 18,70 18,71 18,44 18,52 -4,24% 2.417.607,00
11.03.2024 19,27 19,39 19,21 19,34 0,73% 2.072.907,00
08.03.2024 19,30 19,53 19,20 19,20 -0,16% 2.059.506,00
07.03.2024 18,96 19,25 18,94 19,23 1,58% 2.022.300,00
06.03.2024 18,81 19,07 18,80 18,93 1,34% 1.921.882,00
05.03.2024 19,10 19,16 18,62 18,68 -2,56% 3.926.224,00
04.03.2024 19,17 19,40 19,15 19,17 0,47% 2.332.674,00
01.03.2024 18,94 19,13 18,83 19,08 1,06% 2.267.321,00
29.02.2024 18,65 18,90 18,56 18,88 1,83% 2.613.682,00
28.02.2024 18,76 18,83 18,53 18,54 -1,49% 3.887.959,00
27.02.2024 19,51 19,60 18,56 18,82 -5,85% 7.166.264,00
26.02.2024 20,17 20,19 19,95 19,99 -1,19% 2.265.372,00
23.02.2024 20,22 20,35 20,12 20,23 0,30% 1.548.868,00
22.02.2024 20,09 20,21 20,04 20,17 0,50% 1.555.394,00
21.02.2024 20,12 20,17 20,01 20,07 -0,30% 1.196.139,00
20.02.2024 20,20 20,22 20,09 20,13 -0,35% 1.591.673,00
16.02.2024 20,12 20,26 20,01 20,20 0,00% 1.393.843,00
15.02.2024 20,02 20,25 20,02 20,20 0,80% 1.504.085,00
14.02.2024 20,00 20,09 19,95 20,04 0,65% 1.459.073,00
13.02.2024 19,99 20,04 19,87 19,91 -1,48% 1.573.829,00
12.02.2024 19,98 20,26 19,98 20,21 1,00% 1.569.143,00
09.02.2024 20,00 20,01 19,87 20,01 0,15% 1.297.852,00
08.02.2024 20,01 20,08 19,88 19,98 -0,45% 1.523.597,00
07.02.2024 20,10 20,16 19,91 20,07 0,00% 1.634.016,00
06.02.2024 20,28 20,28 20,02 20,07 -1,04% 1.853.519,00
05.02.2024 20,35 20,39 20,04 20,28 -0,78% 1.512.590,00
02.02.2024 20,38 20,53 20,31 20,44 -0,05% 1.471.809,00
01.02.2024 20,52 20,59 20,18 20,45 -0,34% 2.053.793,00
31.01.2024 20,73 20,76 20,51 20,52 -1,01% 1.682.083,00
30.01.2024 20,65 20,77 20,65 20,73 0,29% 1.237.316,00
29.01.2024 20,71 20,79 20,54 20,67 -0,05% 1.201.530,00
26.01.2024 20,63 20,77 20,57 20,68 0,24% 1.488.030,00
25.01.2024 20,53 20,63 20,41 20,63 0,59% 1.071.798,00
24.01.2024 20,68 20,74 20,49 20,51 -0,68% 1.018.281,00
23.01.2024 20,71 20,75 20,58 20,65 -0,15% 1.041.462,00
22.01.2024 20,70 20,81 20,63 20,68 0,29% 1.226.255,00
19.01.2024 20,70 20,72 20,48 20,62 0,15% 1.251.887,00
18.01.2024 20,38 20,59 20,35 20,59 1,08% 1.330.533,00
17.01.2024 20,25 20,37 20,19 20,37 -0,05% 1.209.562,00
16.01.2024 20,45 20,50 20,26 20,38 -0,59% 1.211.866,00
12.01.2024 20,50 20,66 20,43 20,50 -0,05% 1.269.545,00
11.01.2024 20,58 20,58 20,15 20,51 -0,44% 1.794.976,00
10.01.2024 20,75 20,77 20,57 20,60 -0,82% 1.614.493,00
09.01.2024 20,73 20,80 20,68 20,77 -0,24% 1.402.939,00
08.01.2024 20,71 20,87 20,58 20,82 0,48% 1.602.345,00
05.01.2024 20,85 20,88 20,64 20,72 -0,81% 2.233.474,00
04.01.2024 20,29 20,99 20,27 20,89 3,11% 4.014.469,00
03.01.2024 20,27 20,37 20,10 20,26 0,35% 2.944.269,00
02.01.2024 20,00 20,24 19,97 20,19 1,10% 1.560.500,00
29.12.2023 20,18 20,27 19,96 19,97 -0,94% 1.496.836,00
28.12.2023 20,08 20,26 20,06 20,16 0,30% 1.644.920,00
27.12.2023 20,08 20,10 19,95 20,10 0,25% 1.170.165,00
26.12.2023 19,91 20,10 19,87 20,05 0,80% 1.120.904,00
22.12.2023 19,90 20,03 19,87 19,89 0,05% 1.026.842,00
21.12.2023 19,83 19,89 19,76 19,88 0,71% 1.049.770,00
20.12.2023 19,85 20,01 19,74 19,74 -0,80% 1.140.533,00
19.12.2023 19,85 19,99 19,83 19,90 0,25% 1.329.819,00
18.12.2023 19,76 19,92 19,74 19,85 0,51% 1.583.341,00
15.12.2023 19,88 19,88 19,66 19,75 -0,60% 2.191.477,00
14.12.2023 19,93 20,10 19,81 19,87 -0,05% 2.762.204,00
13.12.2023 19,75 19,89 19,59 19,88 0,81% 1.720.252,00
12.12.2023 19,70 19,87 19,65 19,72 -2,95% 2.043.755,00
11.12.2023 20,52 20,52 20,29 20,32 -0,73% 2.271.864,00
08.12.2023 20,21 20,49 20,16 20,47 1,34% 1.879.442,00
07.12.2023 20,03 20,23 19,97 20,20 1,05% 2.169.155,00
06.12.2023 20,13 20,20 19,95 19,99 -0,10% 2.720.709,00
05.12.2023 19,95 20,05 19,93 20,01 0,05% 2.080.802,00
04.12.2023 19,91 20,08 19,91 20,00 0,45% 1.787.871,00
01.12.2023 19,76 19,98 19,76 19,91 0,76% 1.622.010,00
30.11.2023 19,82 19,91 19,76 19,76 -0,10% 1.286.630,00
29.11.2023 19,98 20,02 19,75 19,78 -0,30% 1.454.406,00
28.11.2023 19,85 19,92 19,80 19,84 -0,30% 1.479.768,00
27.11.2023 19,98 20,01 19,84 19,90 -0,05% 1.935.440,00
24.11.2023 19,91 19,98 19,83 19,91 0,40% 1.022.742,00
22.11.2023 19,87 19,91 19,76 19,83 0,25% 980.086,00
21.11.2023 19,86 19,90 19,77 19,78 -0,60% 1.342.634,00
20.11.2023 19,87 19,92 19,79 19,90 0,15% 1.316.847,00
17.11.2023 19,83 19,89 19,79 19,87 0,20% 1.340.780,00