15,595€
1,27%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -1,44% | - |
| 25.07.2025 | 18,85 | 19,11 | 18,85 | 19,11 | 1,65% | 30,00 |
| 24.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,34% | - |
| 23.07.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 0,53% | - |
| 22.07.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -1,88% | - |
| 21.07.2025 | 19,11 | 19,40 | 19,11 | 19,12 | -0,60% | 200,00 |
| 18.07.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 1,96% | - |
| 17.07.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 1,34% | - |
| 16.07.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -1,85% | - |
| 15.07.2025 | 18,53 | 18,98 | 18,53 | 18,97 | 3,15% | 30,00 |
| 14.07.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 0,57% | - |
| 11.07.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 1,84% | - |
| 10.07.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,14% | - |
| 09.07.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 0,50% | - |
| 08.07.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -2,67% | - |
| 07.07.2025 | 18,10 | 18,38 | 18,10 | 18,38 | 1,80% | 40,00 |
| 04.07.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,64% | - |
| 03.07.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,88% | - |
| 02.07.2025 | 17,73 | 18,10 | 17,73 | 18,10 | 3,61% | 25,00 |
| 01.07.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -0,60% | 207,00 |
| 30.06.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -0,96% | - |
| 27.06.2025 | 17,53 | 17,74 | 17,53 | 17,74 | 2,07% | 600,00 |
| 26.06.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,26% | - |
| 25.06.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -0,29% | - |
| 24.06.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -2,51% | - |
| 23.06.2025 | 17,88 | 17,93 | 17,88 | 17,93 | 1,64% | 500,00 |
| 20.06.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,20% | - |
| 19.06.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -0,84% | - |
| 18.06.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -1,05% | - |
| 17.06.2025 | 18,00 | 18,01 | 18,00 | 18,01 | -0,33% | - |
| 16.06.2025 | 18,49 | 18,49 | 18,07 | 18,07 | -2,90% | 310,00 |
| 13.06.2025 | 18,19 | 18,61 | 18,00 | 18,61 | 0,79% | 5.800,00 |
| 12.06.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,94% | - |
| 11.06.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 0,32% | - |
| 10.06.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,65% | - |
| 09.06.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,87% | - |
| 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% | - |