12,975€
-0,23%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,72 | 13,07 | 12,61 | 13,01 | 2,06% | 14,00 |
| 13.10.2025 | 12,33 | 12,86 | 12,29 | 12,74 | 4,62% | 1.465,00 |
| 10.10.2025 | 12,46 | 12,55 | 12,06 | 12,18 | -1,50% | 880,00 |
| 09.10.2025 | 12,53 | 12,64 | 12,33 | 12,37 | 0,77% | 770,00 |
| 08.10.2025 | 12,50 | 12,67 | 12,27 | 12,27 | -1,01% | 2.400,00 |
| 07.10.2025 | 12,55 | 12,81 | 12,21 | 12,40 | -1,09% | 500,00 |
| 06.10.2025 | 12,79 | 13,02 | 12,52 | 12,53 | -0,70% | 2.800,00 |
| 03.10.2025 | 13,12 | 13,14 | 12,62 | 12,62 | -3,21% | 3.335,00 |
| 02.10.2025 | 12,66 | 13,12 | 12,55 | 13,04 | 4,47% | - |
| 01.10.2025 | 12,64 | 12,81 | 12,48 | 12,48 | -2,00% | 1.221,00 |
| 30.09.2025 | 12,78 | 13,07 | 12,65 | 12,74 | 0,18% | 320,00 |
| 29.09.2025 | 12,88 | 12,99 | 12,71 | 12,71 | -1,48% | 8.470,00 |
| 26.09.2025 | 13,00 | 13,15 | 12,90 | 12,90 | -0,94% | 1.535,00 |
| 25.09.2025 | 12,81 | 13,10 | 12,74 | 13,03 | 1,28% | 749,00 |
| 24.09.2025 | 12,87 | 13,00 | 12,67 | 12,86 | 0,34% | 1.010,00 |
| 23.09.2025 | 13,12 | 13,20 | 12,80 | 12,82 | -1,91% | 1.690,00 |
| 22.09.2025 | 13,49 | 13,62 | 13,05 | 13,07 | -1,74% | 14.520,00 |
| 19.09.2025 | 13,52 | 13,66 | 13,13 | 13,30 | -1,04% | 4.623,00 |
| 18.09.2025 | 13,49 | 13,73 | 13,27 | 13,44 | -1,90% | 433,00 |
| 17.09.2025 | 13,93 | 13,96 | 13,60 | 13,70 | -3,84% | 700,00 |
| 16.09.2025 | 14,47 | 14,52 | 14,15 | 14,25 | -1,30% | 2.885,00 |
| 15.09.2025 | 15,07 | 15,16 | 14,42 | 14,43 | -3,81% | 5.199,00 |
| 12.09.2025 | 15,21 | 15,40 | 14,92 | 15,01 | -1,09% | 5.418,00 |
| 11.09.2025 | 15,25 | 15,43 | 15,09 | 15,17 | -0,46% | 240,00 |
| 10.09.2025 | 15,29 | 15,35 | 15,11 | 15,24 | -0,13% | 91,00 |
| 09.09.2025 | 15,38 | 15,59 | 15,24 | 15,26 | -0,68% | 1.840,00 |
| 08.09.2025 | 15,44 | 15,52 | 15,21 | 15,37 | -0,67% | 2.495,00 |
| 05.09.2025 | 15,49 | 15,57 | 15,25 | 15,47 | -0,48% | 5.150,00 |
| 04.09.2025 | 15,59 | 15,69 | 15,31 | 15,54 | 0,31% | 440,00 |
| 03.09.2025 | 15,51 | 15,62 | 15,38 | 15,50 | -0,26% | 10.651,00 |
| 02.09.2025 | 15,56 | 16,14 | 15,36 | 15,54 | -0,34% | 150,00 |
| 01.09.2025 | 15,72 | 15,83 | 15,30 | 15,59 | -0,04% | 620,00 |
| 29.08.2025 | 15,36 | 15,60 | 15,36 | 15,60 | 1,25% | 85,00 |
| 28.08.2025 | 15,54 | 15,57 | 15,24 | 15,40 | -0,48% | - |
| 27.08.2025 | 15,47 | 15,63 | 15,42 | 15,48 | 0,41% | 148,00 |
| 26.08.2025 | 15,36 | 15,50 | 15,26 | 15,42 | 0,40% | - |
| 25.08.2025 | 15,44 | 15,63 | 15,34 | 15,35 | -0,50% | 3.025,00 |
| 22.08.2025 | 15,37 | 15,56 | 15,24 | 15,43 | 0,90% | 260,00 |
| 21.08.2025 | 15,24 | 15,39 | 15,15 | 15,29 | 0,36% | 7.085,00 |
| 20.08.2025 | 15,07 | 15,24 | 14,92 | 15,24 | 1,09% | 480,00 |
| 19.08.2025 | 14,97 | 15,16 | 14,85 | 15,07 | 0,97% | 1.500,00 |
| 18.08.2025 | 14,93 | 15,07 | 14,81 | 14,93 | -0,09% | 400,00 |
| 15.08.2025 | 15,26 | 15,27 | 14,85 | 14,94 | -1,33% | 115,00 |
| 14.08.2025 | 15,24 | 15,39 | 15,07 | 15,14 | -1,05% | 1.050,00 |
| 13.08.2025 | 15,21 | 15,35 | 14,99 | 15,30 | 0,89% | 100,00 |
| 12.08.2025 | 15,17 | 15,34 | 15,01 | 15,17 | 0,43% | 400,00 |
| 11.08.2025 | 15,82 | 15,97 | 14,94 | 15,10 | -1,74% | 1.875,00 |
| 08.08.2025 | 16,06 | 16,18 | 15,30 | 15,37 | -3,67% | 8.225,00 |
| 07.08.2025 | 16,58 | 16,83 | 15,89 | 15,96 | -8,07% | 1.832,00 |
| 06.08.2025 | 17,47 | 17,60 | 17,28 | 17,36 | -0,30% | 3.058,00 |
| 05.08.2025 | 17,44 | 17,77 | 16,99 | 17,41 | 0,32% | 529,00 |
| 04.08.2025 | 17,78 | 17,94 | 17,25 | 17,35 | -2,00% | 184,00 |
| 01.08.2025 | 18,25 | 18,60 | 17,44 | 17,71 | -3,31% | 4.235,00 |
| 31.07.2025 | 18,69 | 18,73 | 18,22 | 18,32 | -1,85% | 589,00 |
| 30.07.2025 | 18,74 | 18,92 | 18,53 | 18,66 | -0,34% | - |
| 29.07.2025 | 18,85 | 19,01 | 18,49 | 18,72 | -0,52% | - |
| 28.07.2025 | 18,98 | 19,20 | 18,76 | 18,82 | -0,65% | 2.496,00 |
| 25.07.2025 | 19,00 | 19,15 | 18,74 | 18,94 | 0,00% | - |
| 24.07.2025 | 18,94 | 19,14 | 18,83 | 18,94 | -0,24% | - |
| 23.07.2025 | 19,01 | 19,24 | 18,86 | 18,99 | 0,45% | 1.040,00 |
| 22.07.2025 | 18,90 | 18,99 | 18,74 | 18,90 | 0,24% | - |
| 21.07.2025 | 19,25 | 19,38 | 18,80 | 18,86 | -2,09% | - |
| 18.07.2025 | 19,38 | 19,53 | 19,12 | 19,26 | -0,64% | - |
| 17.07.2025 | 19,00 | 19,41 | 19,00 | 19,39 | 1,40% | - |
| 16.07.2025 | 18,75 | 19,18 | 18,57 | 19,12 | 1,70% | 24,00 |
| 15.07.2025 | 18,67 | 18,95 | 18,61 | 18,80 | 0,59% | - |
| 14.07.2025 | 18,52 | 18,72 | 18,47 | 18,69 | 0,27% | 60,00 |
| 11.07.2025 | 18,40 | 18,79 | 18,10 | 18,64 | 0,94% | - |
| 10.07.2025 | 18,07 | 18,64 | 17,91 | 18,47 | 1,77% | 560,00 |
| 09.07.2025 | 18,12 | 18,22 | 17,97 | 18,14 | 0,27% | - |
| 08.07.2025 | 18,02 | 18,27 | 17,89 | 18,10 | 0,22% | 152,00 |
| 07.07.2025 | 18,24 | 18,36 | 17,93 | 18,06 | -0,87% | 1.298,00 |
| 04.07.2025 | 18,19 | 18,31 | 18,06 | 18,21 | 0,04% | - |
| 03.07.2025 | 18,08 | 18,25 | 18,05 | 18,21 | 0,83% | 1.075,00 |
| 02.07.2025 | 17,87 | 18,17 | 17,87 | 18,06 | 1,10% | 800,00 |
| 01.07.2025 | 17,60 | 17,97 | 17,53 | 17,86 | 1,41% | - |
| 30.06.2025 | 17,72 | 17,73 | 17,46 | 17,61 | -0,05% | 150,00 |
| 27.06.2025 | 17,67 | 17,76 | 17,47 | 17,62 | -0,03% | - |
| 26.06.2025 | 17,52 | 17,68 | 17,34 | 17,62 | 0,73% | - |
| 25.06.2025 | 17,57 | 17,69 | 17,41 | 17,50 | -0,30% | 2.000,00 |
| 24.06.2025 | 17,62 | 17,79 | 17,47 | 17,55 | 0,20% | - |
| 23.06.2025 | 18,02 | 18,07 | 17,30 | 17,51 | -2,22% | - |
| 20.06.2025 | 17,77 | 18,03 | 17,75 | 17,91 | 1,50% | - |
| 19.06.2025 | 17,82 | 17,83 | 17,65 | 17,65 | -1,55% | - |
| 18.06.2025 | 17,96 | 18,01 | 17,49 | 17,92 | -1,93% | 500,00 |
| 17.06.2025 | 18,14 | 18,31 | 17,94 | 18,28 | 0,70% | 77,00 |
| 16.06.2025 | 18,62 | 18,72 | 18,08 | 18,15 | -0,91% | 20,00 |
| 13.06.2025 | 18,33 | 18,57 | 18,18 | 18,32 | -0,86% | 51,00 |
| 12.06.2025 | 18,60 | 18,65 | 18,24 | 18,47 | -1,32% | - |
| 11.06.2025 | 18,78 | 18,96 | 18,58 | 18,72 | -0,57% | 390,00 |
| 10.06.2025 | 18,74 | 18,89 | 18,58 | 18,83 | 0,47% | 6.510,00 |
| 09.06.2025 | 18,61 | 19,02 | 18,37 | 18,74 | 0,31% | 336,00 |
| 06.06.2025 | 18,44 | 18,74 | 18,44 | 18,68 | 1,45% | 75,00 |
| 05.06.2025 | 18,51 | 18,59 | 18,14 | 18,42 | -0,56% | - |
| 04.06.2025 | 18,66 | 18,80 | 18,45 | 18,52 | -0,78% | 2.147,00 |
| 03.06.2025 | 18,41 | 18,70 | 18,34 | 18,66 | 1,29% | 100,00 |
| 02.06.2025 | 18,57 | 18,57 | 18,32 | 18,43 | -1,33% | 2.485,00 |
| 30.05.2025 | 18,84 | 18,98 | 18,58 | 18,67 | -0,46% | 199,00 |
| 29.05.2025 | 19,43 | 19,43 | 18,65 | 18,76 | -0,78% | 6.795,00 |
| 28.05.2025 | 18,83 | 19,03 | 18,74 | 18,91 | 0,46% | 60,00 |