11,185€
-0,33%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 11,38 | 11,44 | 11,02 | 11,04 | -2,32% | - |
| 18.02.2026 | 11,20 | 11,37 | 11,15 | 11,30 | 0,22% | - |
| 17.02.2026 | 11,21 | 11,40 | 11,10 | 11,28 | 0,29% | - |
| 16.02.2026 | 11,26 | 11,31 | 11,23 | 11,24 | 0,69% | - |
| 13.02.2026 | 11,34 | 11,39 | 11,14 | 11,17 | -1,98% | - |
| 12.02.2026 | 11,39 | 11,57 | 11,36 | 11,39 | 0,42% | - |
| 11.02.2026 | 11,36 | 11,47 | 11,28 | 11,34 | 0,69% | - |
| 10.02.2026 | 11,25 | 11,29 | 11,08 | 11,27 | 2,57% | - |
| 09.02.2026 | 10,86 | 10,99 | 10,76 | 10,98 | 1,34% | - |
| 06.02.2026 | 10,83 | 11,00 | 10,75 | 10,84 | -0,64% | - |
| 05.02.2026 | 11,26 | 11,30 | 10,87 | 10,91 | -2,59% | - |
| 04.02.2026 | 11,22 | 11,28 | 11,02 | 11,20 | -0,38% | - |
| 03.02.2026 | 11,47 | 11,51 | 11,18 | 11,24 | -1,30% | - |
| 02.02.2026 | 11,56 | 11,67 | 11,15 | 11,39 | -2,11% | - |
| 30.01.2026 | 11,56 | 11,65 | 11,51 | 11,63 | -0,06% | - |
| 29.01.2026 | 11,67 | 11,77 | 11,56 | 11,64 | -2,04% | - |
| 28.01.2026 | 11,87 | 11,96 | 11,87 | 11,88 | -0,71% | - |
| 27.01.2026 | 12,07 | 12,14 | 11,93 | 11,97 | 0,15% | - |
| 26.01.2026 | 12,20 | 12,26 | 11,85 | 11,95 | -1,85% | - |
| 23.01.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -0,53% | - |
| 22.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 0,99% | - |
| 21.01.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -0,53% | - |
| 20.01.2026 | 12,19 | 12,19 | 12,19 | 12,19 | -2,25% | - |
| 19.01.2026 | 12,47 | 12,47 | 12,47 | 12,47 | -0,56% | - |
| 16.01.2026 | 12,64 | 12,67 | 12,47 | 12,54 | -0,34% | - |
| 15.01.2026 | 12,56 | 12,64 | 12,49 | 12,58 | 0,98% | - |
| 14.01.2026 | 12,34 | 12,46 | 12,28 | 12,46 | 0,28% | - |
| 13.01.2026 | 12,44 | 12,51 | 12,37 | 12,42 | -0,14% | - |
| 12.01.2026 | 12,51 | 12,53 | 12,39 | 12,44 | -1,47% | - |
| 09.01.2026 | 12,57 | 12,69 | 12,55 | 12,62 | 1,26% | - |
| 08.01.2026 | 12,18 | 12,47 | 12,12 | 12,47 | 1,80% | - |
| 07.01.2026 | 12,52 | 12,63 | 12,19 | 12,25 | -2,68% | - |
| 06.01.2026 | 12,67 | 12,72 | 12,49 | 12,58 | -1,35% | - |
| 05.01.2026 | 12,89 | 12,93 | 12,73 | 12,76 | 1,53% | - |
| 02.01.2026 | 12,70 | 12,71 | 12,53 | 12,56 | -26,12% | - |
| 06.05.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 2,32% | - |
| 22.04.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 3,71% | - |
| 09.04.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -21,79% | - |
| 07.03.2025 | 20,49 | 20,49 | 20,49 | 20,49 | -3,89% | - |
| 05.03.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -2,60% | - |
| 20.01.2025 | 21,89 | 21,89 | 21,89 | 21,89 | 5,24% | - |
| 08.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,50% | - |
| 15.11.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 0,30% | - |
| 12.11.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 7,88% | - |
| 14.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,41% | - |
| 10.09.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,17% | - |
| 05.09.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 3,62% | - |
| 05.08.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -5,60% | - |
| 03.08.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -1,95% | - |
| 31.07.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 1,83% | - |
| 30.07.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -0,45% | - |
| 29.07.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,03% | - |
| 25.07.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 1,41% | - |
| 19.07.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -0,81% | - |
| 18.07.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 0,08% | - |
| 17.07.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,13% | - |
| 12.07.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 0,11% | - |
| 10.07.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 1,70% | - |
| 01.07.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,27% | - |
| 28.06.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 0,30% | - |
| 25.06.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,97% | - |
| 24.06.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 0,17% | - |
| 14.06.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -1,34% | - |
| 13.06.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -1,24% | - |
| 12.06.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -1,98% | - |
| 07.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,42% | - |
| 06.06.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,13% | - |
| 05.06.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,50% | - |
| 04.06.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,32% | - |
| 03.06.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 1,53% | - |
| 31.05.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 1,11% | - |
| 22.05.2024 | 18,43 | 18,43 | 18,43 | 18,43 | 0,00% | - |
| 17.05.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -1,07% | - |
| 16.05.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 1,64% | - |
| 10.05.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,83% | - |
| 08.05.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 1,06% | - |
| 07.05.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 0,78% | - |
| 03.05.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,28% | - |
| 30.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,05% | - |
| 29.04.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 1,34% | - |
| 26.04.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,45% | - |
| 19.04.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 1,04% | - |
| 18.04.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 0,71% | - |
| 16.04.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -1,01% | - |
| 15.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,03% | - |
| 11.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,54% | - |
| 10.04.2024 | 17,71 | 17,71 | 17,71 | 17,71 | 0,91% | - |
| 05.04.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,74% | - |
| 04.04.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,39% | - |
| 03.04.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 2,57% | - |
| 28.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,12% | - |
| 25.03.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 1,89% | - |
| 20.03.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,59% | - |
| 19.03.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,00% | - |
| 15.03.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,59% | - |
| 14.03.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -1,17% | - |
| 12.03.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -2,94% | - |
| 11.03.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 3,03% | - |
| 29.02.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -2,05% | - |
| 28.02.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -5,91% | - |