21,700€
-1,05%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 21,97 | 22,27 | 21,63 | 21,78 | -1,20% | 100,00 |
| 28.01.2025 | 22,06 | 22,26 | 21,70 | 22,05 | 1,47% | 740,00 |
| 27.01.2025 | 21,82 | 22,34 | 21,39 | 21,73 | 0,70% | 3.410,00 |
| 24.01.2025 | 21,54 | 21,65 | 21,36 | 21,58 | -0,23% | - |
| 23.01.2025 | 21,49 | 21,72 | 21,45 | 21,63 | 0,79% | 1.150,00 |
| 22.01.2025 | 21,60 | 21,61 | 21,30 | 21,46 | -0,49% | 770,00 |
| 21.01.2025 | 21,76 | 21,86 | 21,21 | 21,56 | -1,10% | 380,00 |
| 20.01.2025 | 21,93 | 22,02 | 21,63 | 21,80 | 0,62% | - |
| 17.01.2025 | 21,57 | 21,78 | 21,42 | 21,67 | 0,67% | - |
| 16.01.2025 | 21,26 | 21,58 | 21,18 | 21,52 | 1,39% | - |
| 15.01.2025 | 21,11 | 21,38 | 20,96 | 21,23 | 0,78% | - |
| 14.01.2025 | 20,91 | 21,20 | 20,84 | 21,06 | 0,33% | 4.250,00 |
| 13.01.2025 | 20,76 | 21,08 | 20,56 | 20,99 | 1,30% | 810,00 |
| 10.01.2025 | 20,72 | 20,88 | 20,57 | 20,72 | -0,05% | 500,00 |
| 09.01.2025 | 20,73 | 20,77 | 20,71 | 20,73 | 0,00% | 1.050,00 |
| 08.01.2025 | 20,83 | 20,93 | 20,47 | 20,73 | -0,38% | 47,00 |
| 07.01.2025 | 20,91 | 21,09 | 20,68 | 20,81 | -0,50% | 3.678,00 |
| 06.01.2025 | 21,34 | 21,40 | 20,75 | 20,92 | -1,92% | 1.512,00 |
| 03.01.2025 | 21,49 | 21,70 | 21,25 | 21,33 | -0,74% | 2.025,00 |
| 02.01.2025 | 20,99 | 21,58 | 20,97 | 21,49 | 3,94% | - |
| 30.12.2024 | 20,78 | 21,03 | 20,65 | 20,67 | -0,67% | - |
| 27.12.2024 | 20,82 | 20,98 | 20,51 | 20,81 | 0,92% | - |
| 23.12.2024 | 20,45 | 20,68 | 20,30 | 20,62 | 0,93% | 520,00 |
| 20.12.2024 | 20,45 | 20,71 | 20,30 | 20,43 | -0,29% | 75,00 |
| 19.12.2024 | 20,05 | 20,69 | 20,03 | 20,49 | 1,39% | 1.420,00 |
| 18.12.2024 | 20,28 | 20,64 | 20,14 | 20,21 | -0,35% | 50,00 |
| 17.12.2024 | 20,28 | 20,46 | 20,14 | 20,28 | -0,10% | 1.295,00 |
| 16.12.2024 | 20,54 | 20,67 | 20,25 | 20,30 | -0,93% | - |
| 13.12.2024 | 20,41 | 20,53 | 20,23 | 20,49 | 0,34% | 142,00 |
| 12.12.2024 | 20,11 | 20,75 | 20,10 | 20,42 | 0,49% | 4.000,00 |
| 11.12.2024 | 20,40 | 20,59 | 20,03 | 20,32 | -0,29% | 430,00 |
| 10.12.2024 | 20,24 | 20,43 | 20,12 | 20,38 | 0,30% | 900,00 |
| 09.12.2024 | 20,32 | 20,72 | 20,07 | 20,32 | -0,32% | - |
| 06.12.2024 | 20,04 | 20,50 | 19,97 | 20,39 | 1,27% | - |
| 05.12.2024 | 20,38 | 20,38 | 19,99 | 20,13 | -0,98% | 20,00 |
| 04.12.2024 | 20,55 | 20,70 | 20,11 | 20,33 | -2,82% | 1.032,00 |
| 03.12.2024 | 21,01 | 21,19 | 20,77 | 20,92 | -0,10% | 509,00 |
| 02.12.2024 | 21,11 | 21,35 | 20,73 | 20,94 | -0,55% | 1.415,00 |
| 29.11.2024 | 21,05 | 21,27 | 20,95 | 21,06 | 0,41% | 1.120,00 |
| 28.11.2024 | 20,94 | 21,06 | 20,89 | 20,97 | 0,05% | 4.400,00 |
| 27.11.2024 | 21,01 | 21,19 | 20,76 | 20,96 | 0,05% | 24.641,00 |
| 26.11.2024 | 21,07 | 21,22 | 20,93 | 20,95 | -0,12% | 1.267,00 |
| 25.11.2024 | 20,90 | 21,09 | 20,54 | 20,98 | 0,33% | 7.591,00 |
| 22.11.2024 | 20,64 | 20,99 | 20,64 | 20,91 | 1,73% | 545,00 |
| 21.11.2024 | 20,38 | 20,74 | 20,19 | 20,55 | 0,74% | - |
| 20.11.2024 | 20,41 | 20,49 | 20,24 | 20,40 | 0,29% | 6.000,00 |
| 19.11.2024 | 20,09 | 20,43 | 19,96 | 20,34 | 1,42% | 1.807,00 |
| 18.11.2024 | 20,10 | 20,16 | 19,95 | 20,06 | -0,25% | 2.136,00 |
| 15.11.2024 | 20,02 | 20,21 | 19,90 | 20,11 | 0,17% | 540,00 |
| 14.11.2024 | 20,03 | 20,42 | 19,94 | 20,07 | 0,21% | 990,00 |
| 13.11.2024 | 19,76 | 20,11 | 19,75 | 20,03 | 1,24% | 1.816,00 |
| 12.11.2024 | 19,95 | 19,98 | 19,76 | 19,78 | -0,03% | 3.238,00 |
| 11.11.2024 | 19,79 | 20,06 | 19,57 | 19,79 | 0,68% | 64,00 |
| 08.11.2024 | 19,51 | 19,67 | 19,46 | 19,66 | 1,39% | - |
| 07.11.2024 | 19,44 | 19,60 | 19,15 | 19,39 | -0,08% | 2.750,00 |
| 06.11.2024 | 19,24 | 19,43 | 18,81 | 19,40 | 4,42% | - |
| 05.11.2024 | 18,48 | 18,58 | 18,35 | 18,58 | 0,80% | - |
| 04.11.2024 | 18,50 | 18,76 | 18,33 | 18,43 | -0,99% | 8.100,00 |
| 01.11.2024 | 18,62 | 19,13 | 18,46 | 18,62 | 0,06% | 1.000,00 |
| 31.10.2024 | 18,61 | 18,93 | 18,57 | 18,60 | -1,02% | 500,00 |
| 30.10.2024 | 18,90 | 19,04 | 18,58 | 18,80 | 0,01% | 2.605,00 |
| 29.10.2024 | 19,15 | 19,27 | 18,79 | 18,79 | -1,93% | 920,00 |
| 28.10.2024 | 19,22 | 19,27 | 19,01 | 19,16 | 0,05% | - |
| 25.10.2024 | 19,19 | 19,25 | 19,05 | 19,15 | -0,17% | - |
| 24.10.2024 | 18,97 | 19,32 | 18,96 | 19,19 | 0,87% | - |
| 23.10.2024 | 19,02 | 19,19 | 18,80 | 19,02 | -0,30% | 300,00 |
| 22.10.2024 | 19,19 | 19,29 | 18,98 | 19,08 | -0,87% | 465,00 |
| 21.10.2024 | 18,86 | 19,25 | 18,86 | 19,25 | 1,92% | 1.500,00 |
| 18.10.2024 | 18,88 | 18,99 | 18,73 | 18,88 | -0,09% | - |
| 17.10.2024 | 18,82 | 19,03 | 18,74 | 18,90 | 0,38% | 400,00 |
| 16.10.2024 | 18,49 | 18,84 | 18,48 | 18,83 | 1,24% | 1.557,00 |
| 15.10.2024 | 18,58 | 18,75 | 18,43 | 18,60 | 0,27% | 200,00 |
| 14.10.2024 | 18,46 | 18,55 | 18,30 | 18,55 | 0,91% | 94,00 |
| 11.10.2024 | 18,39 | 18,54 | 18,37 | 18,38 | 0,14% | 556,00 |
| 10.10.2024 | 18,28 | 18,45 | 18,18 | 18,36 | 0,41% | 2.500,00 |
| 09.10.2024 | 18,21 | 18,54 | 18,13 | 18,28 | 0,36% | 680,00 |
| 08.10.2024 | 18,24 | 18,34 | 18,03 | 18,22 | -0,16% | 1.000,00 |
| 07.10.2024 | 18,38 | 18,38 | 18,21 | 18,25 | -0,70% | 400,00 |
| 04.10.2024 | 18,11 | 18,38 | 17,89 | 18,37 | 1,03% | - |
| 03.10.2024 | 18,00 | 18,22 | 17,94 | 18,19 | 1,25% | 280,00 |
| 02.10.2024 | 17,76 | 18,03 | 17,74 | 17,96 | 0,83% | - |
| 01.10.2024 | 17,70 | 18,06 | 17,70 | 17,81 | 0,48% | 1.500,00 |
| 30.09.2024 | 17,81 | 17,81 | 17,68 | 17,73 | -0,11% | - |
| 27.09.2024 | 17,60 | 17,87 | 17,54 | 17,75 | 1,26% | 9.000,00 |
| 26.09.2024 | 17,46 | 17,62 | 17,35 | 17,53 | 0,81% | 417,00 |
| 25.09.2024 | 17,57 | 17,77 | 17,33 | 17,39 | -1,28% | 850,00 |
| 24.09.2024 | 17,82 | 17,86 | 17,53 | 17,61 | -0,49% | - |
| 23.09.2024 | 17,69 | 17,94 | 17,65 | 17,70 | 0,27% | 110,00 |
| 20.09.2024 | 17,70 | 17,81 | 17,57 | 17,65 | -0,31% | 1.000,00 |
| 19.09.2024 | 17,76 | 17,84 | 17,67 | 17,71 | 0,10% | 900,00 |
| 18.09.2024 | 17,66 | 17,74 | 17,58 | 17,69 | 0,49% | - |
| 17.09.2024 | 17,82 | 18,00 | 17,45 | 17,60 | -1,04% | 400,00 |
| 16.09.2024 | 17,79 | 17,85 | 17,68 | 17,79 | -0,15% | 40,00 |
| 13.09.2024 | 17,56 | 17,85 | 17,56 | 17,82 | 1,52% | 1.500,00 |
| 12.09.2024 | 17,55 | 17,67 | 17,35 | 17,55 | 0,26% | - |
| 11.09.2024 | 17,33 | 17,87 | 17,17 | 17,50 | -3,14% | 1.665,00 |
| 10.09.2024 | 18,18 | 18,30 | 17,94 | 18,07 | -0,61% | 1.046,00 |
| 09.09.2024 | 18,11 | 18,36 | 18,11 | 18,18 | 0,72% | 772,00 |
| 06.09.2024 | 18,25 | 18,46 | 17,94 | 18,05 | -0,91% | - |
| 05.09.2024 | 18,26 | 18,38 | 18,09 | 18,22 | -0,33% | 1.800,00 |