22,300€
0,72%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 22,28 | 22,39 | 22,23 | 22,33 | 0,86% | - |
| 05.02.2025 | 22,27 | 22,52 | 21,89 | 22,14 | -1,16% | - |
| 04.02.2025 | 22,48 | 22,63 | 22,30 | 22,40 | -0,58% | - |
| 03.02.2025 | 22,54 | 23,01 | 21,85 | 22,53 | 0,45% | - |
| 31.01.2025 | 22,23 | 22,51 | 22,13 | 22,43 | 1,91% | - |
| 30.01.2025 | 21,80 | 22,08 | 21,78 | 22,01 | 0,23% | - |
| 29.01.2025 | 22,01 | 22,22 | 21,79 | 21,96 | 0,32% | - |
| 28.01.2025 | 22,26 | 22,26 | 21,81 | 21,89 | 1,37% | - |
| 27.01.2025 | 21,78 | 22,34 | 21,39 | 21,60 | 0,70% | - |
| 24.01.2025 | 21,41 | 21,65 | 21,36 | 21,45 | -0,33% | - |
| 23.01.2025 | 21,50 | 21,72 | 21,45 | 21,52 | -0,19% | - |
| 22.01.2025 | 21,58 | 21,61 | 21,37 | 21,56 | 0,33% | - |
| 21.01.2025 | 21,67 | 21,84 | 21,21 | 21,49 | -1,85% | - |
| 20.01.2025 | 21,89 | 21,89 | 21,89 | 21,89 | 0,76% | - |
| 17.01.2025 | 21,68 | 21,78 | 21,42 | 21,73 | 1,64% | - |
| 16.01.2025 | 21,27 | 21,39 | 21,18 | 21,38 | 0,83% | - |
| 15.01.2025 | 21,10 | 21,38 | 20,96 | 21,20 | 0,36% | - |
| 14.01.2025 | 20,92 | 21,20 | 20,84 | 21,13 | 1,49% | - |
| 13.01.2025 | 20,74 | 20,88 | 20,56 | 20,82 | -0,02% | - |
| 10.01.2025 | 20,75 | 20,88 | 20,57 | 20,82 | 0,51% | - |
| 09.01.2025 | 20,73 | 20,77 | 20,71 | 20,72 | -0,41% | - |
| 08.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,45% | - |
| 07.01.2025 | 20,91 | 21,09 | 20,69 | 20,90 | -0,33% | - |
| 06.01.2025 | 21,31 | 21,40 | 20,90 | 20,97 | -2,03% | - |
| 03.01.2025 | 21,48 | 21,70 | 21,25 | 21,40 | -0,19% | - |
| 02.01.2025 | 20,99 | 21,50 | 20,98 | 21,44 | 7,71% | - |
| 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% | - |
| 26.02.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,54% | - |
| 14.02.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -0,22% | - |
| 13.02.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,32% | - |
| 12.02.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -2,31% | - |
| 01.02.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 0,63% | - |
| 26.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,21% | - |
| 25.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 24.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,32% | - |
| 23.01.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -0,11% | - |
| 22.01.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 1,71% | - |
| 18.01.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,11% | - |
| 17.01.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 0,00% | - |
| 16.01.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -0,21% | - |
| 12.01.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -1,37% | - |
| 09.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,85% | - |
| 08.01.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 1,62% | - |