9,118€
4,73%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,66 | 9,11 | 8,65 | 9,08 | 3,96% | 57.688,00 |
| 01.04.2026 | 8,82 | 8,85 | 8,58 | 8,73 | -0,82% | 5.668,00 |
| 31.03.2026 | 8,76 | 8,87 | 8,61 | 8,80 | 1,78% | - |
| 30.03.2026 | 8,64 | 8,83 | 8,58 | 8,65 | 0,48% | 71.630,00 |
| 27.03.2026 | 8,87 | 8,92 | 8,58 | 8,61 | -2,60% | 19.440,00 |
| 26.03.2026 | 9,05 | 9,14 | 8,84 | 8,84 | -2,05% | 4.950,00 |
| 25.03.2026 | 8,69 | 9,07 | 8,69 | 9,02 | 3,93% | - |
| 24.03.2026 | 8,91 | 8,93 | 8,57 | 8,68 | -2,51% | 2.756,00 |
| 23.03.2026 | 8,60 | 9,04 | 8,30 | 8,91 | 2,96% | 1.400,00 |
| 20.03.2026 | 8,79 | 8,84 | 8,56 | 8,65 | -1,42% | 22.275,00 |
| 19.03.2026 | 8,63 | 8,95 | 8,59 | 8,78 | -0,56% | 14.050,00 |
| 18.03.2026 | 8,59 | 8,87 | 8,46 | 8,83 | -1,12% | 6.840,00 |
| 17.03.2026 | 8,79 | 9,09 | 8,79 | 8,93 | 1,14% | 11.400,00 |
| 16.03.2026 | 8,90 | 8,97 | 8,75 | 8,82 | -0,64% | 44.727,00 |
| 13.03.2026 | 8,90 | 9,08 | 8,79 | 8,88 | -0,11% | 32.450,00 |
| 12.03.2026 | 9,06 | 9,13 | 8,84 | 8,89 | -1,97% | 16.000,00 |
| 11.03.2026 | 9,22 | 9,25 | 8,77 | 9,07 | -0,46% | 71.024,00 |
| 10.03.2026 | 9,35 | 9,45 | 9,08 | 9,11 | -1,92% | 42.654,00 |
| 09.03.2026 | 9,13 | 9,35 | 9,05 | 9,29 | 0,44% | 10.538,00 |
| 06.03.2026 | 9,51 | 9,53 | 9,23 | 9,25 | -1,77% | 3.000,00 |
| 05.03.2026 | 9,54 | 9,71 | 9,40 | 9,42 | -0,41% | 18.440,00 |
| 04.03.2026 | 9,41 | 9,60 | 9,25 | 9,46 | 0,37% | 26.480,00 |
| 03.03.2026 | 9,26 | 9,55 | 9,18 | 9,42 | 1,49% | 1.261,00 |
| 02.03.2026 | 9,05 | 9,46 | 8,79 | 9,28 | 1,59% | 39.990,00 |
| 27.02.2026 | 9,56 | 9,77 | 9,14 | 9,14 | -3,98% | 72.220,00 |
| 26.02.2026 | 10,83 | 10,92 | 9,27 | 9,52 | -15,71% | 26.810,00 |
| 25.02.2026 | 11,11 | 11,37 | 10,96 | 11,29 | 1,21% | 6.925,00 |
| 24.02.2026 | 10,93 | 11,24 | 10,86 | 11,16 | 2,29% | - |
| 23.02.2026 | 10,90 | 11,04 | 10,75 | 10,91 | -0,95% | 161.965,00 |
| 20.02.2026 | 11,19 | 11,25 | 10,90 | 11,01 | -1,34% | 328,00 |
| 19.02.2026 | 11,39 | 11,44 | 10,99 | 11,16 | -2,00% | 8.200,00 |
| 18.02.2026 | 11,19 | 11,41 | 11,15 | 11,39 | 1,91% | - |
| 17.02.2026 | 11,21 | 11,40 | 11,10 | 11,18 | -0,91% | 2.000,00 |
| 16.02.2026 | 11,24 | 11,31 | 11,23 | 11,28 | 0,49% | 7.904,00 |
| 13.02.2026 | 11,34 | 11,39 | 11,06 | 11,22 | -0,64% | 4.030,00 |
| 12.02.2026 | 11,38 | 11,57 | 11,22 | 11,30 | -0,03% | 400,00 |
| 11.02.2026 | 11,36 | 11,47 | 11,22 | 11,30 | -0,89% | 13.700,00 |
| 10.02.2026 | 11,25 | 11,40 | 11,08 | 11,40 | 2,03% | 20.398,00 |
| 09.02.2026 | 10,86 | 11,17 | 10,76 | 11,17 | 2,81% | 19.200,00 |
| 06.02.2026 | 10,83 | 11,00 | 10,75 | 10,87 | 0,40% | 27.398,00 |
| 05.02.2026 | 11,27 | 11,30 | 10,79 | 10,83 | -3,89% | 3.129,00 |
| 04.02.2026 | 11,21 | 11,28 | 11,02 | 11,26 | 1,42% | 5.100,00 |
| 03.02.2026 | 11,47 | 11,51 | 11,11 | 11,11 | -3,29% | 26.103,00 |
| 02.02.2026 | 11,55 | 11,67 | 11,15 | 11,48 | -1,20% | - |
| 30.01.2026 | 11,52 | 11,71 | 11,46 | 11,62 | 1,10% | 86.648,00 |
| 29.01.2026 | 11,66 | 11,77 | 11,45 | 11,50 | -1,50% | - |
| 28.01.2026 | 11,87 | 11,96 | 11,67 | 11,67 | -1,93% | 4.302,00 |
| 27.01.2026 | 12,05 | 12,14 | 11,90 | 11,90 | -1,41% | 63.500,00 |
| 26.01.2026 | 12,17 | 12,26 | 11,85 | 12,07 | -1,55% | 3.200,00 |
| 23.01.2026 | 12,32 | 12,39 | 12,21 | 12,26 | -0,53% | - |
| 22.01.2026 | 12,38 | 12,50 | 12,29 | 12,33 | -0,51% | 5.000,00 |
| 21.01.2026 | 12,26 | 12,47 | 12,18 | 12,39 | 0,98% | 2.850,00 |
| 20.01.2026 | 12,33 | 12,40 | 12,14 | 12,27 | -0,73% | 2.706,00 |
| 19.01.2026 | 12,61 | 12,64 | 12,22 | 12,36 | -1,33% | 840,00 |
| 16.01.2026 | 12,65 | 12,67 | 12,47 | 12,53 | -1,03% | 1.832,00 |
| 15.01.2026 | 12,55 | 12,70 | 12,49 | 12,66 | 0,73% | 96.120,00 |
| 14.01.2026 | 12,34 | 12,59 | 12,28 | 12,56 | 1,68% | 20.004,00 |
| 13.01.2026 | 12,44 | 12,51 | 12,34 | 12,36 | -0,36% | 19.050,00 |
| 12.01.2026 | 12,49 | 12,53 | 12,39 | 12,40 | -1,23% | - |
| 09.01.2026 | 12,57 | 12,69 | 12,53 | 12,56 | -0,59% | 16.500,00 |
| 08.01.2026 | 12,18 | 12,68 | 12,12 | 12,63 | 3,80% | 26.900,00 |
| 07.01.2026 | 12,50 | 12,63 | 12,11 | 12,17 | -2,91% | 15.913,00 |
| 06.01.2026 | 12,65 | 12,72 | 12,47 | 12,53 | -1,38% | 25.654,00 |
| 05.01.2026 | 12,90 | 12,93 | 12,69 | 12,71 | -0,16% | 13.000,00 |
| 02.01.2026 | 12,66 | 12,74 | 12,53 | 12,73 | 2,44% | 3.980,00 |
| 30.12.2025 | 12,45 | 12,46 | 12,40 | 12,43 | -1,15% | - |
| 29.12.2025 | 12,51 | 12,67 | 12,37 | 12,57 | 1,95% | 4.310,00 |
| 23.12.2025 | 12,41 | 12,43 | 12,18 | 12,33 | -1,52% | 100,00 |
| 22.12.2025 | 12,65 | 12,65 | 12,34 | 12,52 | -0,28% | 635,00 |
| 19.12.2025 | 12,88 | 12,91 | 12,44 | 12,56 | -2,11% | 8.380,00 |
| 18.12.2025 | 12,79 | 12,89 | 12,58 | 12,83 | -0,18% | 390,00 |
| 17.12.2025 | 12,97 | 13,12 | 12,74 | 12,85 | 0,02% | 4.390,00 |
| 16.12.2025 | 12,87 | 13,00 | 12,75 | 12,85 | -0,54% | 200,00 |
| 15.12.2025 | 13,17 | 13,18 | 12,75 | 12,92 | -1,75% | 2.220,00 |
| 12.12.2025 | 13,21 | 13,31 | 13,09 | 13,15 | -1,61% | 1.450,00 |
| 11.12.2025 | 13,42 | 13,51 | 13,10 | 13,36 | -0,37% | 1.325,00 |
| 10.12.2025 | 13,34 | 13,52 | 13,22 | 13,41 | 0,30% | - |
| 09.12.2025 | 13,36 | 13,44 | 13,15 | 13,37 | 0,04% | 500,00 |
| 08.12.2025 | 13,28 | 13,52 | 13,23 | 13,37 | 0,83% | - |
| 05.12.2025 | 13,32 | 13,53 | 13,25 | 13,26 | -0,15% | 3.300,00 |
| 04.12.2025 | 13,21 | 13,41 | 13,15 | 13,28 | 0,15% | - |
| 03.12.2025 | 13,04 | 13,31 | 12,88 | 13,26 | -2,64% | 1.162,00 |
| 02.12.2025 | 13,57 | 13,69 | 13,48 | 13,62 | 0,37% | 200,00 |
| 01.12.2025 | 13,95 | 14,24 | 13,52 | 13,57 | -3,00% | 1.340,00 |
| 28.11.2025 | 14,07 | 14,14 | 13,85 | 13,99 | -0,53% | 290,00 |
| 27.11.2025 | 13,91 | 14,07 | 13,91 | 14,06 | 0,93% | 935,00 |
| 26.11.2025 | 13,81 | 14,06 | 13,79 | 13,93 | 0,69% | 2.000,00 |
| 25.11.2025 | 13,81 | 13,86 | 13,60 | 13,84 | 0,69% | 734,00 |
| 24.11.2025 | 13,66 | 13,82 | 13,52 | 13,74 | 2,00% | 1.185,00 |
| 21.11.2025 | 13,26 | 13,52 | 13,13 | 13,47 | 1,28% | 2.328,00 |
| 20.11.2025 | 13,34 | 13,49 | 13,25 | 13,30 | 0,62% | - |
| 19.11.2025 | 13,21 | 13,23 | 13,21 | 13,22 | 0,02% | - |
| 18.11.2025 | 13,14 | 13,35 | 12,90 | 13,22 | -0,08% | 4.000,00 |
| 17.11.2025 | 13,44 | 13,65 | 13,23 | 13,23 | -1,66% | 2.322,00 |
| 14.11.2025 | 13,38 | 13,45 | 13,20 | 13,45 | -0,24% | 600,00 |
| 13.11.2025 | 13,62 | 13,65 | 13,43 | 13,48 | 0,09% | - |
| 12.11.2025 | 13,39 | 13,56 | 13,38 | 13,47 | 0,51% | 3.018,00 |
| 11.11.2025 | 13,40 | 13,51 | 13,18 | 13,40 | 1,63% | 100,00 |
| 10.11.2025 | 13,21 | 13,31 | 12,99 | 13,19 | 0,30% | 3.000,00 |
| 07.11.2025 | 13,21 | 13,24 | 12,91 | 13,15 | -1,42% | 265,00 |