12,928€
2,76%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,03 | 13,26 | 13,02 | 13,09 | 4,05% | 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% | - |
| 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% | - |