9,215€
-3,66%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -3,29% | - |
| 07.05.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -0,62% | - |
| 06.05.2026 | 9,70 | 9,70 | 9,63 | 9,63 | -1,84% | 500,00 |
| 05.05.2026 | 9,81 | 9,81 | 9,81 | 9,81 | 1,08% | - |
| 04.05.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 2,92% | - |
| 30.04.2026 | 8,96 | 9,43 | 8,96 | 9,43 | 3,29% | 2.000,00 |
| 29.04.2026 | 9,13 | 9,13 | 9,13 | 9,13 | 3,40% | - |
| 28.04.2026 | 8,83 | 8,83 | 8,83 | 8,83 | -0,23% | - |
| 27.04.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -1,23% | - |
| 24.04.2026 | 8,96 | 8,96 | 8,96 | 8,96 | -3,03% | - |
| 23.04.2026 | 9,24 | 9,24 | 9,24 | 9,24 | -1,02% | 100,00 |
| 22.04.2026 | 9,33 | 9,33 | 9,33 | 9,33 | -2,15% | - |
| 21.04.2026 | 9,47 | 9,78 | 9,47 | 9,54 | -2,21% | 1.050,00 |
| 20.04.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 6,09% | 200,00 |
| 17.04.2026 | 9,19 | 9,19 | 9,19 | 9,19 | -1,08% | - |
| 16.04.2026 | 9,29 | 9,29 | 9,29 | 9,29 | 3,74% | - |
| 15.04.2026 | 8,96 | 8,96 | 8,96 | 8,96 | 2,40% | - |
| 14.04.2026 | 8,75 | 8,75 | 8,75 | 8,75 | 3,19% | - |
| 13.04.2026 | 8,48 | 8,48 | 8,48 | 8,48 | -0,64% | - |
| 10.04.2026 | 8,53 | 8,53 | 8,53 | 8,53 | -1,50% | - |
| 09.04.2026 | 8,66 | 8,66 | 8,66 | 8,66 | -4,31% | - |
| 08.04.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -1,20% | - |
| 07.04.2026 | 9,16 | 9,16 | 9,16 | 9,16 | 7,51% | - |
| 02.04.2026 | 8,52 | 8,52 | 8,52 | 8,52 | -3,18% | - |
| 01.04.2026 | 8,69 | 8,80 | 8,69 | 8,80 | 2,09% | 500,00 |
| 31.03.2026 | 8,62 | 8,62 | 8,62 | 8,62 | 0,33% | - |
| 30.03.2026 | 8,78 | 8,78 | 8,59 | 8,59 | -1,56% | 120,00 |
| 27.03.2026 | 8,73 | 8,73 | 8,73 | 8,73 | -1,45% | - |
| 26.03.2026 | 8,86 | 8,86 | 8,86 | 8,86 | 3,53% | - |
| 25.03.2026 | 8,55 | 8,55 | 8,55 | 8,55 | -2,44% | - |
| 24.03.2026 | 8,77 | 8,77 | 8,77 | 8,77 | 4,76% | - |
| 23.03.2026 | 8,37 | 8,37 | 8,37 | 8,37 | -3,19% | - |
| 20.03.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 1,91% | - |
| 19.03.2026 | 8,48 | 8,48 | 8,48 | 8,48 | -2,01% | - |
| 18.03.2026 | 8,45 | 8,66 | 8,45 | 8,66 | 0,00% | 170,00 |
| 17.03.2026 | 8,66 | 8,66 | 8,66 | 8,66 | -0,98% | - |
| 16.03.2026 | 8,74 | 8,74 | 8,74 | 8,74 | -0,23% | - |
| 13.03.2026 | 8,76 | 8,76 | 8,76 | 8,76 | -2,17% | - |
| 12.03.2026 | 8,92 | 8,96 | 8,92 | 8,96 | -0,47% | - |
| 11.03.2026 | 9,08 | 9,08 | 9,00 | 9,00 | -1,75% | 258,00 |
| 10.03.2026 | 9,16 | 9,16 | 9,16 | 9,16 | -3,03% | - |
| 09.03.2026 | 8,97 | 9,45 | 8,97 | 9,45 | 0,83% | 40,00 |
| 06.03.2026 | 9,37 | 9,37 | 9,37 | 9,37 | -0,36% | - |
| 05.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 1,42% | - |
| 04.03.2026 | 9,27 | 9,27 | 9,27 | 9,27 | -2,61% | - |
| 03.03.2026 | 9,19 | 9,52 | 9,19 | 9,52 | 5,73% | 1.000,00 |
| 02.03.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -6,15% | - |
| 27.02.2026 | 9,59 | 9,59 | 9,59 | 9,59 | 2,41% | - |
| 26.02.2026 | 10,82 | 10,82 | 9,37 | 9,37 | -14,62% | 2.571,00 |
| 25.02.2026 | 10,97 | 10,97 | 10,97 | 10,97 | 1,67% | - |
| 24.02.2026 | 10,79 | 10,79 | 10,79 | 10,79 | 0,33% | - |
| 23.02.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -4,40% | - |
| 20.02.2026 | 11,05 | 11,25 | 11,05 | 11,25 | 0,04% | 320,00 |
| 19.02.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 1,81% | - |
| 18.02.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,18% | - |
| 17.02.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -0,32% | - |
| 16.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,25% | - |
| 13.02.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,09% | - |
| 12.02.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,23% | - |
| 11.02.2026 | 11,22 | 11,39 | 11,22 | 11,39 | 2,61% | 300,00 |
| 10.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 3,54% | - |
| 09.02.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 0,33% | - |
| 06.02.2026 | 10,69 | 10,69 | 10,69 | 10,69 | -5,86% | - |
| 05.02.2026 | 11,13 | 11,35 | 11,13 | 11,35 | 2,53% | 320,00 |
| 04.02.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -0,54% | - |
| 03.02.2026 | 11,34 | 11,34 | 11,13 | 11,13 | -2,41% | 40,00 |
| 02.02.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -0,18% | - |
| 30.01.2026 | 11,43 | 11,43 | 11,43 | 11,43 | -0,82% | - |
| 29.01.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -1,75% | - |
| 28.01.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -1,51% | - |
| 27.01.2026 | 11,91 | 11,91 | 11,91 | 11,91 | 0,25% | - |
| 26.01.2026 | 12,03 | 12,03 | 11,88 | 11,88 | -2,46% | 500,00 |
| 23.01.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -0,53% | - |
| 22.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 0,99% | - |
| 21.01.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -0,53% | - |
| 20.01.2026 | 12,19 | 12,19 | 12,19 | 12,19 | -2,25% | - |
| 19.01.2026 | 12,47 | 12,47 | 12,47 | 12,47 | -0,32% | - |
| 16.01.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 0,77% | - |
| 15.01.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 1,76% | - |
| 14.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,85% | - |
| 13.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,36% | - |
| 12.01.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -0,64% | - |
| 09.01.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 0,81% | - |
| 08.01.2026 | 12,04 | 12,33 | 12,04 | 12,33 | -0,28% | 40,00 |
| 07.01.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -1,16% | - |
| 06.01.2026 | 12,51 | 12,51 | 12,51 | 12,51 | -1,69% | - |
| 05.01.2026 | 12,44 | 12,72 | 12,44 | 12,72 | 1,31% | 250,00 |
| 02.01.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 1,99% | - |
| 30.12.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,49% | - |
| 29.12.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 0,86% | - |
| 23.12.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 0,12% | - |
| 22.12.2025 | 12,51 | 12,51 | 12,25 | 12,25 | -3,85% | 1.990,00 |
| 19.12.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,75% | - |
| 18.12.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -3,33% | - |
| 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% | - |