12,790€
-2,22%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,58% | - |
| 05.11.2025 | 12,87 | 12,95 | 12,87 | 12,95 | 0,27% | 99,00 |
| 04.11.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -2,86% | - |
| 03.11.2025 | 12,93 | 13,31 | 12,93 | 13,30 | 3,30% | 320,00 |
| 31.10.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 0,16% | - |
| 30.10.2025 | 12,90 | 12,90 | 12,85 | 12,85 | -1,31% | - |
| 29.10.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,06% | - |
| 28.10.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,15% | - |
| 27.10.2025 | 13,03 | 13,18 | 13,03 | 13,18 | 2,61% | - |
| 24.10.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 23.10.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -0,46% | - |
| 22.10.2025 | 12,86 | 12,91 | 12,86 | 12,91 | -1,38% | 1,00 |
| 21.10.2025 | 12,61 | 13,09 | 12,61 | 13,09 | 3,64% | 437,00 |
| 20.10.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 1,77% | - |
| 17.10.2025 | 12,42 | 12,42 | 12,41 | 12,41 | -2,97% | 510,00 |
| 16.10.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -3,58% | - |
| 15.10.2025 | 12,90 | 13,26 | 12,90 | 13,26 | 5,41% | 100,00 |
| 14.10.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 1,90% | - |
| 13.10.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,24% | 100,00 |
| 10.10.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,65% | - |
| 09.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,28% | - |
| 08.10.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,40% | - |
| 07.10.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -2,13% | - |
| 06.10.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -4,41% | - |
| 03.10.2025 | 12,99 | 13,27 | 12,99 | 13,27 | 3,47% | 35,00 |
| 02.10.2025 | 12,47 | 12,82 | 12,47 | 12,82 | 2,48% | - |
| 01.10.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -2,53% | - |
| 30.09.2025 | 12,64 | 12,84 | 12,64 | 12,84 | 1,87% | 50,00 |
| 29.09.2025 | 12,73 | 12,82 | 12,60 | 12,60 | -2,40% | 3.100,00 |
| 26.09.2025 | 12,86 | 12,95 | 12,86 | 12,91 | 1,93% | 1.755,00 |
| 25.09.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -0,55% | - |
| 24.09.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,86% | - |
| 23.09.2025 | 12,98 | 12,98 | 12,85 | 12,85 | -1,61% | 46,00 |
| 22.09.2025 | 13,35 | 13,44 | 13,06 | 13,06 | -2,68% | 2.250,00 |
| 19.09.2025 | 13,38 | 13,42 | 13,38 | 13,42 | 0,49% | 203,00 |
| 18.09.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -2,38% | - |
| 17.09.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -4,50% | - |
| 16.09.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -2,29% | 300,00 |
| 15.09.2025 | 14,92 | 15,01 | 14,66 | 14,66 | -2,79% | 853,00 |
| 12.09.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,46% | - |
| 10.09.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,85% | - |
| 08.09.2025 | 15,39 | 15,57 | 15,28 | 15,28 | -0,46% | - |
| 05.09.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -3,31% | - |
| 04.09.2025 | 15,61 | 15,87 | 15,61 | 15,87 | 1,67% | 3.600,00 |
| 03.09.2025 | 15,36 | 15,61 | 15,36 | 15,61 | 1,46% | 349,00 |
| 02.09.2025 | 15,42 | 16,00 | 15,39 | 15,39 | -1,16% | 1.836,00 |
| 01.09.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 1,24% | - |
| 29.08.2025 | 15,26 | 15,38 | 15,26 | 15,38 | -0,16% | - |
| 28.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,46% | - |
| 27.08.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 0,76% | - |
| 26.08.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -0,65% | - |
| 25.08.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,56% | - |
| 22.08.2025 | 15,23 | 15,23 | 15,23 | 15,23 | 0,86% | - |
| 21.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,10% | - |
| 20.08.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 0,78% | - |
| 19.08.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 0,17% | - |
| 18.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,93% | - |
| 15.08.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 1,99% | 1.300,00 |
| 14.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,27% | - |
| 13.08.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -1,57% | - |
| 12.08.2025 | 15,03 | 15,30 | 15,03 | 15,30 | -2,39% | 80,00 |
| 11.08.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -1,51% | - |
| 08.08.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -3,16% | - |
| 07.08.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -5,14% | - |
| 06.08.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,20% | - |
| 05.08.2025 | 17,31 | 17,36 | 17,31 | 17,36 | -1,56% | 300,00 |
| 04.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -2,30% | - |
| 01.08.2025 | 18,11 | 18,11 | 18,05 | 18,05 | -2,72% | 50,00 |
| 31.07.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 0,05% | - |
| 30.07.2025 | 18,62 | 18,80 | 18,55 | 18,55 | -0,88% | 2,00 |
| 29.07.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -0,64% | - |