21,485€
1,87%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 1,74% | - |
| 16.10.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,46% | - |
| 15.10.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,76% | - |
| 14.10.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 0,27% | - |
| 11.10.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,63% | - |
| 10.10.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,44% | - |
| 09.10.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 0,66% | - |
| 08.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,77% | - |
| 07.10.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 1,50% | - |
| 04.10.2024 | 17,97 | 17,97 | 17,97 | 17,97 | 0,59% | - |
| 03.10.2024 | 17,87 | 17,87 | 17,87 | 17,87 | 1,48% | - |
| 02.10.2024 | 17,60 | 17,61 | 17,60 | 17,61 | 0,26% | - |
| 01.10.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,40% | - |
| 30.09.2024 | 17,66 | 17,66 | 17,63 | 17,63 | 0,97% | - |
| 27.09.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,81% | - |
| 26.09.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,66% | - |
| 25.09.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -3,06% | - |
| 24.09.2024 | 17,68 | 17,99 | 17,68 | 17,99 | 2,51% | 200,00 |
| 23.09.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,09% | - |
| 20.09.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,26% | - |
| 19.09.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 0,51% | - |
| 18.09.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -3,21% | - |
| 17.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,58% | 90,00 |
| 16.09.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 1,26% | - |
| 13.09.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,06% | - |
| 12.09.2024 | 17,41 | 17,41 | 17,41 | 17,41 | 1,25% | - |
| 11.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -5,13% | - |
| 10.09.2024 | 18,05 | 18,21 | 18,05 | 18,13 | 0,81% | 1.745,00 |
| 09.09.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 0,14% | - |
| 06.09.2024 | 18,10 | 18,10 | 17,96 | 17,96 | -0,86% | - |
| 05.09.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 0,42% | - |
| 04.09.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -1,61% | - |
| 03.09.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -1,00% | - |
| 02.09.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 2,04% | - |
| 30.08.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,25% | - |
| 29.08.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 0,72% | - |
| 28.08.2024 | 17,97 | 17,97 | 17,97 | 17,97 | 0,50% | - |
| 27.08.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,99% | - |
| 26.08.2024 | 17,71 | 17,71 | 17,71 | 17,71 | 0,14% | - |
| 23.08.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 1,32% | - |
| 22.08.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,44% | - |
| 21.08.2024 | 17,41 | 17,71 | 17,41 | 17,71 | 0,34% | 600,00 |
| 20.08.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,11% | - |
| 19.08.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,20% | - |
| 16.08.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 0,60% | - |
| 15.08.2024 | 17,53 | 17,53 | 17,53 | 17,53 | 0,14% | - |
| 14.08.2024 | 17,47 | 17,50 | 17,47 | 17,50 | -0,03% | - |
| 13.08.2024 | 17,50 | 17,51 | 17,50 | 17,51 | 0,43% | - |
| 12.08.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,06% | - |
| 09.08.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,55% | - |