18,505€
0,57%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 18,56 | 18,82 | 18,44 | 18,82 | 1,23% | - |
| 26.05.2025 | 18,49 | 18,66 | 18,49 | 18,59 | 0,97% | 2.488,00 |
| 23.05.2025 | 18,40 | 18,45 | 18,10 | 18,42 | -0,27% | 140,00 |
| 22.05.2025 | 18,37 | 18,57 | 18,25 | 18,47 | 0,22% | - |
| 21.05.2025 | 18,81 | 18,88 | 18,32 | 18,43 | -2,89% | 20,00 |
| 20.05.2025 | 18,95 | 19,07 | 18,87 | 18,97 | -0,15% | 3.268,00 |
| 19.05.2025 | 18,80 | 19,08 | 18,58 | 19,00 | 0,00% | 3.000,00 |
| 16.05.2025 | 18,65 | 19,06 | 18,37 | 19,00 | 1,54% | 200,00 |
| 15.05.2025 | 18,58 | 18,77 | 18,35 | 18,71 | 0,05% | 340,00 |
| 14.05.2025 | 18,64 | 18,74 | 18,28 | 18,70 | 0,63% | 4.832,00 |
| 13.05.2025 | 18,48 | 18,84 | 18,27 | 18,59 | 0,17% | 7.650,00 |
| 12.05.2025 | 17,94 | 18,93 | 17,91 | 18,55 | 4,89% | 700,00 |
| 09.05.2025 | 18,02 | 18,03 | 17,47 | 17,69 | -0,74% | 280,00 |
| 08.05.2025 | 17,45 | 17,97 | 17,33 | 17,82 | 3,70% | 60,00 |
| 07.05.2025 | 17,29 | 17,38 | 17,04 | 17,19 | -0,06% | 532,00 |
| 06.05.2025 | 17,19 | 17,29 | 16,97 | 17,20 | -0,25% | - |
| 05.05.2025 | 17,53 | 17,69 | 17,17 | 17,24 | -2,44% | 1.433,00 |
| 02.05.2025 | 17,30 | 17,90 | 17,25 | 17,67 | 0,67% | 280,00 |
| 30.04.2025 | 17,83 | 17,90 | 17,17 | 17,55 | -0,68% | 7.400,00 |
| 29.04.2025 | 17,77 | 17,95 | 17,34 | 17,67 | -0,25% | 3.855,00 |
| 28.04.2025 | 17,68 | 17,90 | 17,52 | 17,72 | -0,20% | 30,00 |
| 25.04.2025 | 17,69 | 17,83 | 17,32 | 17,75 | 0,88% | 32,00 |
| 24.04.2025 | 17,40 | 17,68 | 17,27 | 17,60 | 1,17% | 290,00 |
| 23.04.2025 | 17,28 | 17,66 | 17,21 | 17,40 | 2,38% | 2.136,00 |
| 22.04.2025 | 16,70 | 17,02 | 16,59 | 16,99 | -1,25% | 2.090,00 |
| 17.04.2025 | 16,98 | 17,39 | 16,69 | 17,21 | 2,41% | 200,00 |
| 16.04.2025 | 16,77 | 17,20 | 16,71 | 16,80 | -1,41% | 1.513,00 |
| 15.04.2025 | 16,62 | 17,17 | 16,50 | 17,04 | 2,34% | 586,00 |
| 14.04.2025 | 16,52 | 16,93 | 16,29 | 16,65 | 0,90% | 4.800,00 |
| 11.04.2025 | 16,70 | 16,79 | 16,02 | 16,50 | -1,01% | 800,00 |
| 10.04.2025 | 18,31 | 18,32 | 16,26 | 16,67 | -6,89% | 888,00 |
| 09.04.2025 | 16,17 | 18,09 | 15,73 | 17,90 | 9,13% | 160,00 |
| 08.04.2025 | 17,16 | 17,85 | 16,14 | 16,41 | -2,93% | 3.095,00 |
| 07.04.2025 | 17,13 | 17,68 | 16,20 | 16,90 | -4,64% | 2.725,00 |
| 04.04.2025 | 18,66 | 19,09 | 17,58 | 17,72 | -5,69% | 1.335,00 |
| 03.04.2025 | 19,05 | 19,24 | 18,49 | 18,79 | -3,84% | 1.161,00 |
| 02.04.2025 | 19,76 | 19,83 | 19,53 | 19,54 | -1,36% | 1.110,00 |
| 01.04.2025 | 19,32 | 19,96 | 19,26 | 19,81 | 2,31% | 1.200,00 |
| 31.03.2025 | 19,39 | 19,44 | 18,82 | 19,37 | -0,23% | 2.350,00 |
| 28.03.2025 | 19,53 | 19,68 | 19,24 | 19,41 | -0,63% | 500,00 |
| 27.03.2025 | 19,77 | 19,79 | 19,49 | 19,53 | -1,20% | - |
| 26.03.2025 | 19,70 | 20,06 | 19,67 | 19,77 | 0,23% | 150,00 |
| 25.03.2025 | 19,32 | 19,96 | 19,21 | 19,73 | 1,73% | - |
| 24.03.2025 | 19,22 | 19,48 | 19,01 | 19,39 | 1,50% | 850,00 |
| 21.03.2025 | 18,88 | 19,15 | 18,69 | 19,10 | 1,77% | - |
| 20.03.2025 | 18,83 | 19,01 | 18,61 | 18,77 | -0,20% | - |
| 19.03.2025 | 18,93 | 19,16 | 18,60 | 18,81 | -3,13% | 500,00 |
| 18.03.2025 | 19,51 | 19,66 | 19,28 | 19,42 | -0,27% | - |
| 17.03.2025 | 19,83 | 19,85 | 19,27 | 19,47 | -1,50% | 179,00 |
| 14.03.2025 | 19,40 | 19,84 | 19,36 | 19,77 | 1,94% | 2.000,00 |
| 13.03.2025 | 19,58 | 20,03 | 19,23 | 19,39 | -2,80% | 5.157,00 |
| 12.03.2025 | 20,06 | 20,47 | 19,64 | 19,95 | -0,70% | 6.581,00 |
| 11.03.2025 | 21,00 | 21,03 | 19,66 | 20,09 | -4,77% | 1.040,00 |
| 10.03.2025 | 21,04 | 21,14 | 20,53 | 21,10 | -0,02% | 1.528,00 |
| 07.03.2025 | 20,57 | 21,16 | 20,46 | 21,10 | 2,23% | 230,00 |
| 06.03.2025 | 20,99 | 21,12 | 20,53 | 20,64 | -2,06% | 1.200,00 |
| 05.03.2025 | 21,56 | 21,56 | 20,82 | 21,08 | -1,91% | 255,00 |
| 04.03.2025 | 22,09 | 22,11 | 21,43 | 21,49 | -2,67% | 916,00 |
| 03.03.2025 | 22,58 | 22,77 | 21,95 | 22,08 | 0,07% | 120,00 |
| 28.02.2025 | 21,90 | 22,73 | 21,85 | 22,06 | 0,36% | 400,00 |
| 27.02.2025 | 21,90 | 22,19 | 21,23 | 21,98 | 0,66% | 8.117,00 |
| 26.02.2025 | 22,32 | 22,42 | 21,73 | 21,84 | -1,82% | 456,00 |
| 25.02.2025 | 22,44 | 22,55 | 22,12 | 22,24 | -0,89% | 200,00 |
| 24.02.2025 | 22,68 | 22,90 | 22,31 | 22,44 | -1,01% | 3.266,00 |
| 21.02.2025 | 22,64 | 22,86 | 22,47 | 22,67 | 0,27% | 50,00 |
| 20.02.2025 | 22,95 | 23,04 | 22,47 | 22,61 | -2,02% | 220,00 |
| 19.02.2025 | 22,93 | 23,11 | 22,48 | 23,08 | 0,63% | 225,00 |
| 18.02.2025 | 22,71 | 23,04 | 22,64 | 22,93 | 1,06% | 10.400,00 |
| 17.02.2025 | 22,64 | 22,77 | 22,59 | 22,69 | 0,35% | 720,00 |
| 14.02.2025 | 22,36 | 22,61 | 22,16 | 22,61 | 1,25% | 100,00 |
| 13.02.2025 | 22,45 | 22,59 | 22,21 | 22,33 | -0,67% | 500,00 |
| 12.02.2025 | 22,37 | 22,64 | 22,16 | 22,48 | 0,58% | - |
| 11.02.2025 | 22,39 | 22,57 | 22,26 | 22,35 | -0,31% | - |
| 10.02.2025 | 22,63 | 22,78 | 22,37 | 22,42 | -0,31% | 440,00 |
| 07.02.2025 | 22,29 | 22,50 | 22,23 | 22,49 | 0,94% | 5.225,00 |
| 06.02.2025 | 22,27 | 22,41 | 22,22 | 22,28 | 0,34% | 1.230,00 |
| 05.02.2025 | 22,28 | 22,52 | 21,89 | 22,21 | -1,22% | - |
| 04.02.2025 | 22,51 | 22,63 | 22,30 | 22,48 | -0,35% | 807,00 |
| 03.02.2025 | 22,50 | 23,01 | 21,85 | 22,56 | 0,04% | 1.996,00 |
| 31.01.2025 | 22,25 | 22,57 | 22,13 | 22,55 | 1,58% | 1.000,00 |
| 30.01.2025 | 21,80 | 22,28 | 21,78 | 22,20 | 1,93% | 5.200,00 |
| 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% | - |