9,198€
-1,15%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,39 | 9,61 | 9,06 | 9,18 | -1,61% | 23.200,00 |
| 07.05.2026 | 9,71 | 9,74 | 9,32 | 9,33 | -3,72% | 8.702,00 |
| 06.05.2026 | 9,84 | 9,93 | 9,62 | 9,69 | -1,58% | 2.684,00 |
| 05.05.2026 | 9,95 | 10,03 | 9,69 | 9,84 | -0,94% | 48.000,00 |
| 04.05.2026 | 9,86 | 9,98 | 9,74 | 9,93 | 3,63% | 6.072,00 |
| 30.04.2026 | 9,10 | 9,60 | 9,08 | 9,59 | 5,39% | 20.623,00 |
| 29.04.2026 | 9,27 | 9,27 | 9,09 | 9,10 | -1,52% | - |
| 28.04.2026 | 8,97 | 9,24 | 8,94 | 9,24 | 3,42% | 10.700,00 |
| 27.04.2026 | 8,99 | 9,05 | 8,82 | 8,93 | -0,48% | - |
| 24.04.2026 | 9,10 | 9,19 | 8,96 | 8,97 | -0,94% | 3.588,00 |
| 23.04.2026 | 9,38 | 9,45 | 9,04 | 9,06 | -3,48% | 3.784,00 |
| 22.04.2026 | 9,46 | 9,63 | 9,33 | 9,39 | -0,98% | 5.460,00 |
| 21.04.2026 | 9,61 | 9,70 | 9,42 | 9,48 | -0,93% | 53.636,00 |
| 20.04.2026 | 9,63 | 9,66 | 9,51 | 9,57 | -0,91% | 11.280,00 |
| 17.04.2026 | 9,33 | 9,67 | 9,31 | 9,66 | 3,45% | - |
| 16.04.2026 | 9,43 | 9,61 | 9,32 | 9,33 | -2,00% | 59.400,00 |
| 15.04.2026 | 9,10 | 9,55 | 9,08 | 9,52 | 4,59% | 36.000,00 |
| 14.04.2026 | 8,89 | 9,13 | 8,80 | 9,11 | 4,26% | 32.216,00 |
| 13.04.2026 | 8,61 | 8,78 | 8,55 | 8,73 | 1,16% | 13.300,00 |
| 10.04.2026 | 8,67 | 8,77 | 8,60 | 8,63 | -0,52% | 6.150,00 |
| 09.04.2026 | 8,80 | 8,85 | 8,59 | 8,68 | -1,44% | 2.400,00 |
| 08.04.2026 | 9,16 | 9,35 | 8,77 | 8,81 | -3,17% | 6.300,00 |
| 07.04.2026 | 9,29 | 9,37 | 9,08 | 9,09 | 0,17% | 23.000,00 |
| 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% | - |