19,705€
0,10%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,76 | 19,97 | 19,49 | 19,63 | -0,30% | 2.400,00 |
| 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% | - |
| 14.01.2025 | 20,78 | 21,16 | 20,78 | 21,16 | 1,93% | 70,00 |
| 13.01.2025 | 21,00 | 21,00 | 20,76 | 20,76 | 0,73% | 400,00 |
| 10.01.2025 | 20,61 | 20,61 | 20,61 | 20,61 | 0,10% | - |
| 09.01.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -0,53% | - |
| 08.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,91% | - |
| 07.01.2025 | 20,77 | 20,89 | 20,75 | 20,89 | -0,43% | 2,00 |
| 06.01.2025 | 21,48 | 21,48 | 20,98 | 20,98 | -3,76% | 210,00 |
| 03.01.2025 | 21,33 | 21,80 | 21,33 | 21,80 | 2,35% | 269,00 |
| 02.01.2025 | 20,87 | 21,30 | 20,87 | 21,30 | 1,00% | 20,00 |
| 30.12.2024 | 20,64 | 21,09 | 20,64 | 21,09 | 1,20% | 150,00 |
| 27.12.2024 | 20,69 | 20,84 | 20,69 | 20,84 | 2,51% | - |
| 23.12.2024 | 20,31 | 20,33 | 20,31 | 20,33 | 0,20% | 50,00 |
| 20.12.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 1,91% | - |
| 19.12.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -1,14% | - |
| 18.12.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 0,00% | - |
| 17.12.2024 | 20,14 | 20,14 | 20,14 | 20,14 | -2,42% | - |
| 16.12.2024 | 20,40 | 20,64 | 20,40 | 20,64 | 1,72% | 150,00 |
| 13.12.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 0,25% | - |
| 12.12.2024 | 19,96 | 20,24 | 19,96 | 20,24 | 0,35% | - |
| 11.12.2024 | 20,27 | 20,27 | 20,17 | 20,17 | 0,00% | 200,00 |
| 10.12.2024 | 20,17 | 20,17 | 20,17 | 20,17 | -2,09% | - |
| 09.12.2024 | 20,28 | 20,60 | 20,20 | 20,60 | 3,34% | 100,00 |
| 06.12.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -1,46% | - |
| 05.12.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -1,03% | - |
| 04.12.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -2,90% | - |
| 03.12.2024 | 20,87 | 21,05 | 20,87 | 21,05 | -1,64% | 385,00 |
| 02.12.2024 | 20,98 | 21,40 | 20,98 | 21,40 | 2,39% | 120,00 |
| 29.11.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,19% | - |
| 28.11.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -0,19% | - |
| 27.11.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,14% | 72,00 |
| 26.11.2024 | 20,93 | 20,93 | 20,93 | 20,93 | 0,43% | - |
| 25.11.2024 | 20,76 | 21,11 | 20,76 | 20,84 | 1,46% | 702,00 |
| 22.11.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -0,65% | - |
| 21.11.2024 | 20,42 | 20,70 | 20,20 | 20,68 | 2,00% | - |
| 20.11.2024 | 20,27 | 20,27 | 20,27 | 20,27 | 0,20% | - |
| 19.11.2024 | 19,96 | 20,25 | 19,96 | 20,23 | 1,35% | 125,00 |
| 18.11.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,15% | - |
| 15.11.2024 | 19,88 | 20,26 | 19,88 | 19,99 | -1,24% | 1.360,00 |
| 14.11.2024 | 19,89 | 20,24 | 19,89 | 20,24 | 1,91% | 50,00 |
| 13.11.2024 | 19,62 | 19,86 | 19,62 | 19,86 | -1,05% | - |
| 12.11.2024 | 19,85 | 20,07 | 19,85 | 20,07 | 1,16% | 430,00 |
| 11.11.2024 | 19,77 | 19,84 | 19,77 | 19,84 | 2,43% | 225,00 |
| 08.11.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -0,67% | - |
| 07.11.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 2,60% | 260,00 |
| 06.11.2024 | 19,12 | 19,12 | 19,01 | 19,01 | 3,26% | - |
| 05.11.2024 | 18,34 | 18,62 | 18,34 | 18,41 | -0,78% | 75,00 |
| 04.11.2024 | 18,40 | 18,55 | 18,40 | 18,55 | -1,33% | 100,00 |
| 01.11.2024 | 18,49 | 19,14 | 18,49 | 18,80 | 1,46% | 350,00 |
| 31.10.2024 | 18,59 | 18,59 | 18,53 | 18,53 | -0,08% | - |
| 30.10.2024 | 18,76 | 18,76 | 18,49 | 18,55 | -0,93% | - |
| 29.10.2024 | 19,20 | 19,20 | 18,72 | 18,72 | -2,50% | 100,00 |
| 28.10.2024 | 19,08 | 19,22 | 19,08 | 19,20 | 1,53% | 20,00 |
| 25.10.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,32% | - |
| 24.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,19% | - |
| 23.10.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -0,87% | - |
| 22.10.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 1,71% | - |
| 21.10.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -1,45% | - |
| 18.10.2024 | 18,74 | 19,01 | 18,74 | 19,01 | 1,74% | 150,00 |