18,655€
1,52%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,41% | - |
| 05.06.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,81% | - |
| 04.06.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 1,40% | - |
| 03.06.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,79% | - |
| 02.06.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,31% | - |
| 30.05.2025 | 18,71 | 18,95 | 18,66 | 18,66 | -1,17% | 300,00 |
| 29.05.2025 | 19,29 | 19,29 | 18,88 | 18,88 | 0,32% | 207,00 |
| 28.05.2025 | 18,69 | 18,82 | 18,69 | 18,82 | 2,20% | - |
| 27.05.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,27% | - |
| 26.05.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 0,74% | - |
| 23.05.2025 | 18,26 | 18,26 | 18,23 | 18,23 | -1,54% | - |
| 22.05.2025 | 18,23 | 18,52 | 18,23 | 18,52 | -0,80% | 130,00 |
| 21.05.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -0,77% | - |
| 20.05.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 0,97% | - |
| 19.05.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -1,45% | - |
| 16.05.2025 | 18,52 | 18,91 | 18,52 | 18,91 | 2,52% | - |
| 15.05.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,08% | - |
| 14.05.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,57% | - |
| 13.05.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,68% | - |
| 12.05.2025 | 17,80 | 18,48 | 17,80 | 18,48 | 4,06% | 1.100,00 |
| 09.05.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 2,63% | - |
| 08.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,85% | - |
| 07.05.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 0,59% | - |
| 06.05.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,64% | - |
| 05.05.2025 | 17,52 | 17,52 | 17,34 | 17,34 | 1,23% | - |
| 02.05.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -2,78% | - |
| 30.04.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -0,09% | - |
| 29.04.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,54% | - |
| 28.04.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -0,14% | - |
| 25.04.2025 | 17,55 | 17,57 | 17,55 | 17,57 | 1,83% | - |
| 24.04.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,70% | - |
| 23.04.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 2,06% | - |
| 22.04.2025 | 16,59 | 16,79 | 16,59 | 16,79 | -0,27% | 8,00 |
| 17.04.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 1,05% | - |
| 16.04.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -1,65% | - |
| 15.04.2025 | 16,49 | 16,99 | 16,49 | 16,94 | 3,17% | 200,00 |
| 14.04.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,38% | - |
| 11.04.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -7,35% | - |
| 10.04.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 12,81% | - |
| 09.04.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -8,63% | - |
| 08.04.2025 | 17,36 | 17,43 | 17,36 | 17,43 | 3,41% | 85,00 |
| 07.04.2025 | 16,74 | 16,87 | 16,66 | 16,86 | -5,60% | 115,00 |
| 04.04.2025 | 18,53 | 18,53 | 17,86 | 17,86 | -5,60% | 25,00 |
| 03.04.2025 | 18,91 | 18,92 | 18,91 | 18,92 | -3,12% | - |
| 02.04.2025 | 19,63 | 19,63 | 19,53 | 19,53 | 1,69% | - |
| 01.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,51% | - |
| 31.03.2025 | 19,21 | 19,50 | 19,21 | 19,50 | 0,67% | 40,00 |
| 28.03.2025 | 19,39 | 19,39 | 19,37 | 19,37 | -1,43% | - |
| 27.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,46% | - |
| 26.03.2025 | 19,57 | 19,57 | 19,56 | 19,56 | -0,23% | - |
| 25.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,75% | 500,00 |
| 24.03.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 1,38% | - |
| 21.03.2025 | 18,74 | 18,82 | 18,74 | 18,82 | 0,80% | 194,00 |
| 20.03.2025 | 18,70 | 18,70 | 18,67 | 18,67 | -0,98% | 1.000,00 |
| 19.03.2025 | 18,71 | 18,85 | 18,55 | 18,85 | -2,78% | 50,00 |
| 18.03.2025 | 19,38 | 19,39 | 19,38 | 19,39 | -0,36% | - |
| 17.03.2025 | 19,70 | 19,70 | 19,46 | 19,46 | 1,04% | 285,00 |
| 14.03.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -1,23% | - |
| 13.03.2025 | 19,39 | 19,87 | 19,39 | 19,50 | -0,94% | 2.600,00 |
| 12.03.2025 | 19,93 | 19,93 | 19,59 | 19,69 | -5,36% | 150,00 |
| 11.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,85% | - |
| 10.03.2025 | 20,79 | 21,41 | 20,72 | 21,41 | 4,75% | 670,00 |
| 07.03.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -2,20% | - |
| 06.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -2,38% | 50,00 |
| 05.03.2025 | 21,41 | 21,41 | 21,41 | 21,41 | -2,33% | - |
| 04.03.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -2,49% | - |
| 03.03.2025 | 22,45 | 22,73 | 22,45 | 22,48 | 2,88% | 74,00 |
| 28.02.2025 | 21,77 | 21,85 | 21,77 | 21,85 | 1,11% | - |
| 27.02.2025 | 21,76 | 21,81 | 21,51 | 21,61 | -2,57% | 3.530,00 |
| 26.02.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -1,73% | - |
| 25.02.2025 | 22,34 | 22,57 | 22,34 | 22,57 | -0,13% | 100,00 |
| 24.02.2025 | 22,67 | 22,67 | 22,60 | 22,60 | 0,49% | 430,00 |
| 21.02.2025 | 22,49 | 22,49 | 22,49 | 22,49 | -2,56% | - |
| 20.02.2025 | 22,81 | 23,08 | 22,81 | 23,08 | 1,23% | 400,00 |
| 19.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,02% | - |
| 18.02.2025 | 22,57 | 22,57 | 22,57 | 22,57 | -1,23% | - |
| 17.02.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 1,78% | 250,00 |
| 14.02.2025 | 22,21 | 22,45 | 22,21 | 22,45 | -0,22% | 100,00 |
| 13.02.2025 | 22,30 | 22,50 | 22,30 | 22,50 | 1,21% | 479,00 |
| 12.02.2025 | 22,23 | 22,23 | 22,23 | 22,23 | -1,29% | - |
| 11.02.2025 | 22,24 | 22,52 | 22,24 | 22,52 | -1,05% | 449,00 |
| 10.02.2025 | 22,95 | 22,95 | 22,76 | 22,76 | 2,75% | 523,00 |
| 07.02.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,05% | - |
| 06.02.2025 | 22,13 | 22,16 | 22,13 | 22,16 | -0,05% | - |
| 05.02.2025 | 22,17 | 22,17 | 22,17 | 22,17 | -1,64% | - |
| 04.02.2025 | 22,37 | 22,54 | 22,37 | 22,54 | 0,85% | 100,00 |
| 03.02.2025 | 22,39 | 22,45 | 22,30 | 22,35 | 0,99% | 2.433,00 |
| 31.01.2025 | 22,13 | 22,13 | 22,13 | 22,13 | 2,12% | - |
| 30.01.2025 | 21,67 | 21,67 | 21,67 | 21,67 | -2,08% | - |
| 29.01.2025 | 21,84 | 22,24 | 21,84 | 22,13 | 0,77% | 363,00 |
| 28.01.2025 | 22,10 | 22,10 | 21,96 | 21,96 | -1,52% | 45,00 |
| 27.01.2025 | 21,62 | 22,30 | 21,62 | 22,30 | 4,21% | 1.000,00 |
| 24.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,28% | - |
| 23.01.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -0,51% | - |
| 22.01.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,42% | - |
| 21.01.2025 | 21,71 | 21,71 | 21,54 | 21,54 | -1,15% | 550,00 |
| 20.01.2025 | 21,79 | 21,79 | 21,79 | 21,79 | 1,21% | - |
| 17.01.2025 | 21,53 | 21,53 | 21,53 | 21,53 | 1,89% | - |
| 16.01.2025 | 21,13 | 21,13 | 21,13 | 21,13 | 0,76% | - |
| 15.01.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,90% | - |