9,198€
-2,93%
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 | 9,13 | -3,69% | - |
| 07.05.2026 | 9,72 | 9,74 | 9,45 | 9,48 | -1,81% | - |
| 06.05.2026 | 9,84 | 9,93 | 9,62 | 9,65 | -1,68% | - |
| 05.05.2026 | 9,95 | 10,03 | 9,69 | 9,82 | -1,16% | - |
| 04.05.2026 | 9,77 | 9,98 | 9,76 | 9,93 | 6,03% | - |
| 30.04.2026 | 9,10 | 9,37 | 9,09 | 9,37 | 1,57% | - |
| 29.04.2026 | 9,26 | 9,27 | 9,09 | 9,22 | 1,85% | - |
| 28.04.2026 | 8,98 | 9,09 | 8,94 | 9,05 | 1,66% | - |
| 27.04.2026 | 8,99 | 9,05 | 8,86 | 8,91 | -2,20% | - |
| 24.04.2026 | 9,09 | 9,19 | 9,04 | 9,11 | -0,68% | - |
| 23.04.2026 | 9,39 | 9,45 | 9,13 | 9,17 | -3,50% | - |
| 22.04.2026 | 9,47 | 9,63 | 9,46 | 9,50 | -0,24% | - |
| 21.04.2026 | 9,62 | 9,70 | 9,50 | 9,52 | -0,94% | - |
| 20.04.2026 | 9,63 | 9,66 | 9,54 | 9,61 | 2,83% | - |
| 17.04.2026 | 9,34 | 9,39 | 9,31 | 9,35 | -1,14% | - |
| 16.04.2026 | 9,50 | 9,61 | 9,38 | 9,46 | 0,85% | - |
| 15.04.2026 | 9,11 | 9,39 | 9,08 | 9,38 | 3,42% | - |
| 14.04.2026 | 8,89 | 9,13 | 8,80 | 9,07 | 4,56% | - |
| 13.04.2026 | 8,62 | 8,75 | 8,55 | 8,67 | -0,12% | - |
| 10.04.2026 | 8,69 | 8,77 | 8,60 | 8,68 | 0,46% | - |
| 09.04.2026 | 8,85 | 8,85 | 8,59 | 8,64 | -3,95% | - |
| 08.04.2026 | 9,20 | 9,35 | 9,00 | 9,00 | -1,94% | - |
| 07.04.2026 | 9,29 | 9,37 | 9,15 | 9,17 | 2,50% | - |
| 02.04.2026 | 8,67 | 9,03 | 8,65 | 8,95 | 2,58% | - |
| 01.04.2026 | 8,84 | 8,85 | 8,58 | 8,72 | 0,41% | - |
| 31.03.2026 | 8,75 | 8,78 | 8,61 | 8,69 | -0,97% | - |
| 30.03.2026 | 8,65 | 8,83 | 8,58 | 8,77 | 0,11% | - |
| 27.03.2026 | 8,89 | 8,92 | 8,69 | 8,76 | -2,68% | - |
| 26.03.2026 | 9,03 | 9,14 | 8,89 | 9,00 | 0,82% | - |
| 25.03.2026 | 8,73 | 8,98 | 8,71 | 8,93 | 2,22% | - |
| 24.03.2026 | 8,83 | 8,93 | 8,57 | 8,74 | -1,75% | - |
| 23.03.2026 | 8,60 | 8,91 | 8,56 | 8,89 | 2,63% | - |
| 20.03.2026 | 8,80 | 8,84 | 8,62 | 8,67 | -1,88% | - |
| 19.03.2026 | 8,59 | 8,95 | 8,59 | 8,83 | 0,39% | - |
| 18.03.2026 | 8,60 | 8,83 | 8,46 | 8,80 | -1,87% | - |
| 17.03.2026 | 8,80 | 9,09 | 8,80 | 8,97 | 0,73% | - |
| 16.03.2026 | 8,90 | 8,97 | 8,75 | 8,90 | 0,55% | - |
| 13.03.2026 | 9,06 | 9,08 | 8,79 | 8,85 | -0,85% | - |
| 12.03.2026 | 9,13 | 9,13 | 8,84 | 8,93 | -0,55% | - |
| 11.03.2026 | 9,24 | 9,24 | 8,77 | 8,98 | -1,52% | - |
| 10.03.2026 | 9,45 | 9,45 | 9,12 | 9,12 | -1,11% | - |
| 09.03.2026 | 9,12 | 9,32 | 9,10 | 9,22 | -1,54% | - |
| 06.03.2026 | 9,52 | 9,53 | 9,23 | 9,36 | -2,88% | - |
| 05.03.2026 | 9,54 | 9,71 | 9,45 | 9,64 | 1,43% | - |
| 04.03.2026 | 9,42 | 9,58 | 9,25 | 9,50 | 0,23% | - |
| 03.03.2026 | 9,26 | 9,48 | 9,18 | 9,48 | 4,94% | - |
| 02.03.2026 | 9,05 | 9,20 | 8,79 | 9,04 | -4,15% | - |
| 27.02.2026 | 9,56 | 9,77 | 9,33 | 9,43 | -2,37% | - |
| 26.02.2026 | 10,76 | 10,89 | 9,55 | 9,66 | -12,23% | - |
| 25.02.2026 | 11,12 | 11,26 | 10,96 | 11,00 | -0,65% | - |
| 24.02.2026 | 10,93 | 11,24 | 10,86 | 11,07 | 1,00% | - |
| 23.02.2026 | 10,91 | 11,04 | 10,75 | 10,96 | -0,93% | - |
| 20.02.2026 | 11,19 | 11,25 | 10,97 | 11,07 | 0,25% | - |
| 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 | 0,81% | - |
| 13.02.2026 | 11,34 | 11,39 | 11,06 | 11,15 | -2,09% | - |
| 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 | 1,10% | - |
| 06.02.2026 | 10,83 | 11,00 | 10,75 | 10,86 | -0,41% | - |
| 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 | -1,04% | - |
| 30.01.2026 | 11,56 | 11,66 | 11,46 | 11,51 | -1,14% | - |
| 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 | -2,89% | - |
| 23.01.2026 | 12,32 | 12,39 | 12,25 | 12,31 | -0,08% | - |
| 22.01.2026 | 12,38 | 12,50 | 12,31 | 12,32 | -0,85% | - |
| 21.01.2026 | 12,19 | 12,47 | 12,18 | 12,42 | 2,18% | - |
| 20.01.2026 | 12,33 | 12,40 | 12,15 | 12,16 | -1,62% | - |
| 19.01.2026 | 12,60 | 12,64 | 12,22 | 12,36 | -1,44% | - |
| 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 | -1,45% | - |
| 09.01.2026 | 12,57 | 12,69 | 12,55 | 12,62 | 1,24% | - |
| 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 | 1,03% | - |
| 02.01.2026 | 12,70 | 12,71 | 12,53 | 12,63 | 1,92% | - |
| 30.12.2025 | 12,45 | 12,46 | 12,35 | 12,39 | -0,96% | - |
| 29.12.2025 | 12,51 | 12,67 | 12,37 | 12,51 | 1,60% | - |
| 23.12.2025 | 12,41 | 12,43 | 12,18 | 12,31 | -1,74% | - |
| 22.12.2025 | 12,63 | 12,64 | 12,34 | 12,53 | -0,63% | - |
| 19.12.2025 | 12,90 | 12,91 | 12,58 | 12,61 | -0,75% | - |
| 18.12.2025 | 12,79 | 12,89 | 12,60 | 12,70 | -1,59% | - |
| 17.12.2025 | 12,97 | 13,12 | 12,74 | 12,91 | 0,43% | - |
| 16.12.2025 | 12,87 | 13,00 | 12,75 | 12,85 | 0,57% | - |
| 15.12.2025 | 13,16 | 13,18 | 12,75 | 12,78 | -3,22% | - |
| 12.12.2025 | 13,21 | 13,31 | 13,09 | 13,21 | -0,43% | - |
| 11.12.2025 | 13,42 | 13,51 | 13,25 | 13,26 | -1,32% | - |
| 10.12.2025 | 13,33 | 13,47 | 13,22 | 13,44 | 1,86% | - |