12,890€
-2,46%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 13,01 | 13,96 | 12,91 | 13,34 | 2,77% | 4.738,00 |
| 05.11.2025 | 13,00 | 13,20 | 12,68 | 12,98 | -0,08% | 50,00 |
| 04.11.2025 | 13,05 | 13,14 | 12,85 | 12,99 | -0,42% | 1.350,00 |
| 03.11.2025 | 13,07 | 13,25 | 12,85 | 13,04 | 0,13% | 3.959,00 |
| 31.10.2025 | 13,01 | 13,26 | 12,85 | 13,02 | -0,53% | 2.203,00 |
| 30.10.2025 | 13,04 | 13,18 | 12,89 | 13,09 | 0,08% | 1.153,00 |
| 29.10.2025 | 13,16 | 13,34 | 13,03 | 13,08 | -0,24% | 3.611,00 |
| 28.10.2025 | 13,30 | 13,37 | 13,09 | 13,12 | -1,24% | - |
| 27.10.2025 | 13,16 | 13,30 | 13,09 | 13,28 | 2,29% | 455,00 |
| 24.10.2025 | 12,99 | 13,19 | 12,94 | 12,98 | 0,10% | 2,00 |
| 23.10.2025 | 12,99 | 13,02 | 12,97 | 12,97 | -0,35% | - |
| 22.10.2025 | 13,00 | 13,12 | 12,81 | 13,02 | -0,61% | 100,00 |
| 21.10.2025 | 12,74 | 13,14 | 12,60 | 13,10 | 2,83% | 330,00 |
| 20.10.2025 | 12,77 | 12,86 | 12,51 | 12,74 | 0,62% | 10,00 |
| 17.10.2025 | 12,56 | 12,77 | 12,31 | 12,66 | -2,11% | 307,00 |
| 16.10.2025 | 12,93 | 13,03 | 12,52 | 12,93 | 0,47% | 209,00 |
| 15.10.2025 | 13,04 | 13,18 | 12,84 | 12,87 | -1,04% | 2.176,00 |
| 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% | - |