17,845€
-4,34%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,66 | 19,09 | 17,58 | 17,77 | -5,45% | 389,00 |
| 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% | - |
| 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 |