9,108€
3,50%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,52 | 8,52 | 8,52 | 8,52 | -3,18% | - |
| 01.04.2026 | 8,69 | 8,80 | 8,69 | 8,80 | 2,09% | 500,00 |
| 31.03.2026 | 8,62 | 8,62 | 8,62 | 8,62 | 0,33% | - |
| 30.03.2026 | 8,78 | 8,78 | 8,59 | 8,59 | -1,56% | 120,00 |
| 27.03.2026 | 8,73 | 8,73 | 8,73 | 8,73 | -1,45% | - |
| 26.03.2026 | 8,86 | 8,86 | 8,86 | 8,86 | 3,53% | - |
| 25.03.2026 | 8,55 | 8,55 | 8,55 | 8,55 | -2,44% | - |
| 24.03.2026 | 8,77 | 8,77 | 8,77 | 8,77 | 4,76% | - |
| 23.03.2026 | 8,37 | 8,37 | 8,37 | 8,37 | -3,19% | - |
| 20.03.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 1,91% | - |
| 19.03.2026 | 8,48 | 8,48 | 8,48 | 8,48 | -2,01% | - |
| 18.03.2026 | 8,45 | 8,66 | 8,45 | 8,66 | 0,00% | 170,00 |
| 17.03.2026 | 8,66 | 8,66 | 8,66 | 8,66 | -0,98% | - |
| 16.03.2026 | 8,74 | 8,74 | 8,74 | 8,74 | -0,23% | - |
| 13.03.2026 | 8,76 | 8,76 | 8,76 | 8,76 | -2,17% | - |
| 12.03.2026 | 8,92 | 8,96 | 8,92 | 8,96 | -0,47% | - |
| 11.03.2026 | 9,08 | 9,08 | 9,00 | 9,00 | -1,75% | 258,00 |
| 10.03.2026 | 9,16 | 9,16 | 9,16 | 9,16 | -3,03% | - |
| 09.03.2026 | 8,97 | 9,45 | 8,97 | 9,45 | 0,83% | 40,00 |
| 06.03.2026 | 9,37 | 9,37 | 9,37 | 9,37 | -0,36% | - |
| 05.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 1,42% | - |
| 04.03.2026 | 9,27 | 9,27 | 9,27 | 9,27 | -2,61% | - |
| 03.03.2026 | 9,19 | 9,52 | 9,19 | 9,52 | 5,73% | 1.000,00 |
| 02.03.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -6,15% | - |
| 27.02.2026 | 9,59 | 9,59 | 9,59 | 9,59 | 2,41% | - |
| 26.02.2026 | 10,82 | 10,82 | 9,37 | 9,37 | -14,62% | 2.571,00 |
| 25.02.2026 | 10,97 | 10,97 | 10,97 | 10,97 | 1,67% | - |
| 24.02.2026 | 10,79 | 10,79 | 10,79 | 10,79 | 0,33% | - |
| 23.02.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -4,40% | - |
| 20.02.2026 | 11,05 | 11,25 | 11,05 | 11,25 | 0,04% | 320,00 |
| 19.02.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 1,81% | - |
| 18.02.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,18% | - |
| 17.02.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -0,32% | - |
| 16.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,25% | - |
| 13.02.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,09% | - |
| 12.02.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,23% | - |
| 11.02.2026 | 11,22 | 11,39 | 11,22 | 11,39 | 2,61% | 300,00 |
| 10.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 3,54% | - |
| 09.02.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 0,33% | - |
| 06.02.2026 | 10,69 | 10,69 | 10,69 | 10,69 | -5,86% | - |
| 05.02.2026 | 11,13 | 11,35 | 11,13 | 11,35 | 2,53% | 320,00 |
| 04.02.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -0,54% | - |
| 03.02.2026 | 11,34 | 11,34 | 11,13 | 11,13 | -2,41% | 40,00 |
| 02.02.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -0,18% | - |
| 30.01.2026 | 11,43 | 11,43 | 11,43 | 11,43 | -0,82% | - |
| 29.01.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -1,75% | - |
| 28.01.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -1,51% | - |
| 27.01.2026 | 11,91 | 11,91 | 11,91 | 11,91 | 0,25% | - |
| 26.01.2026 | 12,03 | 12,03 | 11,88 | 11,88 | -2,46% | 500,00 |
| 23.01.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -0,53% | - |
| 22.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 0,99% | - |
| 21.01.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -0,53% | - |
| 20.01.2026 | 12,19 | 12,19 | 12,19 | 12,19 | -2,25% | - |
| 19.01.2026 | 12,47 | 12,47 | 12,47 | 12,47 | -0,32% | - |
| 16.01.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 0,77% | - |
| 15.01.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 1,76% | - |
| 14.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,85% | - |
| 13.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,36% | - |
| 12.01.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -0,64% | - |
| 09.01.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 0,81% | - |
| 08.01.2026 | 12,04 | 12,33 | 12,04 | 12,33 | -0,28% | 40,00 |
| 07.01.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -1,16% | - |
| 06.01.2026 | 12,51 | 12,51 | 12,51 | 12,51 | -1,69% | - |
| 05.01.2026 | 12,44 | 12,72 | 12,44 | 12,72 | 1,31% | 250,00 |
| 02.01.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 1,99% | - |
| 30.12.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,49% | - |
| 29.12.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 0,86% | - |
| 23.12.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 0,12% | - |
| 22.12.2025 | 12,51 | 12,51 | 12,25 | 12,25 | -3,85% | 1.990,00 |
| 19.12.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,75% | - |
| 18.12.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -3,33% | - |
| 17.12.2025 | 12,82 | 13,08 | 12,82 | 13,08 | 1,40% | 385,00 |
| 16.12.2025 | 12,73 | 12,90 | 12,73 | 12,90 | -0,92% | 1.000,00 |
| 15.12.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -2,51% | - |
| 12.12.2025 | 13,08 | 13,36 | 13,08 | 13,36 | 0,56% | 22,00 |
| 11.12.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,64% | - |
| 10.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,08% | - |
| 09.12.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,57% | - |
| 08.12.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -3,21% | - |
| 05.12.2025 | 13,18 | 13,57 | 13,18 | 13,57 | 3,87% | 750,00 |
| 04.12.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,77% | - |
| 03.12.2025 | 12,90 | 13,30 | 12,90 | 13,30 | -1,52% | 1.000,00 |
| 02.12.2025 | 13,43 | 13,50 | 13,43 | 13,50 | -4,26% | 12,00 |
| 01.12.2025 | 13,86 | 14,36 | 13,86 | 14,10 | 1,44% | 3.700,00 |
| 28.11.2025 | 13,93 | 13,93 | 13,90 | 13,90 | -1,14% | 1.000,00 |
| 27.11.2025 | 13,77 | 14,06 | 13,77 | 14,06 | 1,55% | 500,00 |
| 26.11.2025 | 13,67 | 13,85 | 13,67 | 13,85 | 0,54% | 500,00 |
| 25.11.2025 | 13,68 | 13,77 | 13,68 | 13,77 | 2,04% | 200,00 |
| 24.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,86% | - |
| 21.11.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,61% | - |
| 20.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,88% | - |
| 19.11.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 0,77% | - |
| 18.11.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -2,48% | - |
| 17.11.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,68% | - |
| 14.11.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -1,89% | - |
| 13.11.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,74% | - |
| 12.11.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,04% | - |
| 11.11.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,45% | - |
| 10.11.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 1,36% | - |
| 07.11.2025 | 13,05 | 13,05 | 12,89 | 12,89 | 0,12% | 900,00 |