19,967$
1,93%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 19,77 | 20,00 | 19,66 | 19,98 | 1,99% | 1.260.514,00 |
| 01.05.2025 | 19,94 | 20,01 | 19,54 | 19,59 | -1,51% | 1.276.254,00 |
| 30.04.2025 | 20,00 | 20,00 | 19,55 | 19,89 | -1,14% | 932.498,00 |
| 29.04.2025 | 20,38 | 20,45 | 19,85 | 20,12 | -0,74% | 1.112.621,00 |
| 28.04.2025 | 20,18 | 20,33 | 20,06 | 20,27 | 0,50% | 1.383.312,00 |
| 25.04.2025 | 20,06 | 20,20 | 19,96 | 20,17 | 0,65% | 837.226,00 |
| 24.04.2025 | 19,75 | 20,11 | 19,69 | 20,04 | 1,62% | 916.630,00 |
| 23.04.2025 | 19,79 | 20,02 | 19,59 | 19,72 | 1,60% | 1.321.735,00 |
| 22.04.2025 | 19,20 | 19,45 | 19,13 | 19,41 | 2,00% | 1.005.450,00 |
| 21.04.2025 | 19,38 | 19,46 | 18,88 | 19,03 | -2,71% | 1.396.176,00 |
| 17.04.2025 | 19,20 | 19,74 | 19,20 | 19,56 | 2,25% | 1.463.578,00 |
| 16.04.2025 | 19,18 | 19,50 | 19,06 | 19,13 | -0,52% | 1.688.401,00 |
| 15.04.2025 | 18,90 | 19,35 | 18,87 | 19,23 | 1,80% | 1.682.809,00 |
| 14.04.2025 | 19,05 | 19,12 | 18,54 | 18,89 | 0,91% | 2.105.911,00 |
| 11.04.2025 | 18,68 | 18,86 | 18,21 | 18,72 | 0,27% | 3.174.007,00 |
| 10.04.2025 | 19,31 | 19,39 | 18,19 | 18,67 | -4,70% | 2.949.946,00 |
| 09.04.2025 | 17,62 | 19,80 | 17,42 | 19,59 | 9,14% | 5.823.099,00 |
| 08.04.2025 | 19,13 | 19,32 | 17,72 | 17,95 | -2,66% | 4.704.540,00 |
| 07.04.2025 | 18,30 | 19,36 | 17,95 | 18,44 | -5,00% | 6.954.128,00 |
| 04.04.2025 | 20,40 | 20,41 | 19,27 | 19,41 | -6,37% | 5.490.886,00 |
| 03.04.2025 | 20,85 | 21,15 | 20,63 | 20,73 | -2,63% | 2.613.950,00 |
| 02.04.2025 | 21,22 | 21,45 | 21,20 | 21,29 | -0,33% | 2.208.883,00 |
| 01.04.2025 | 21,02 | 21,50 | 21,00 | 21,36 | 1,96% | 1.918.474,00 |
| 31.03.2025 | 20,88 | 21,00 | 20,41 | 20,95 | -0,19% | 1.599.818,00 |
| 28.03.2025 | 21,13 | 21,18 | 20,88 | 20,99 | -0,47% | 1.398.256,00 |
| 27.03.2025 | 21,30 | 21,30 | 21,03 | 21,09 | -0,80% | 1.242.183,00 |
| 26.03.2025 | 21,32 | 21,55 | 21,24 | 21,26 | 0,00% | 1.455.656,00 |
| 25.03.2025 | 21,05 | 21,52 | 21,04 | 21,26 | 1,33% | 2.488.080,00 |
| 24.03.2025 | 20,94 | 21,00 | 20,74 | 20,98 | 1,16% | 1.762.439,00 |
| 21.03.2025 | 20,41 | 20,74 | 20,31 | 20,74 | 1,32% | 6.616.405,00 |
| 20.03.2025 | 20,29 | 20,49 | 20,15 | 20,47 | -0,24% | 2.960.155,00 |
| 19.03.2025 | 20,60 | 20,67 | 20,24 | 20,52 | -3,44% | 3.799.622,00 |
| 18.03.2025 | 21,29 | 21,45 | 21,17 | 21,25 | -0,19% | 3.386.620,00 |
| 17.03.2025 | 21,19 | 21,57 | 21,19 | 21,29 | -0,70% | 3.334.942,00 |
| 14.03.2025 | 21,17 | 21,48 | 21,14 | 21,44 | 2,24% | 2.031.482,00 |
| 13.03.2025 | 21,61 | 21,65 | 20,90 | 20,97 | -3,10% | 3.241.112,00 |
| 12.03.2025 | 21,89 | 22,25 | 21,45 | 21,64 | -0,46% | 2.365.302,00 |
| 11.03.2025 | 22,70 | 22,74 | 21,53 | 21,74 | -4,10% | 3.308.945,00 |
| 10.03.2025 | 22,65 | 22,85 | 22,42 | 22,67 | -0,92% | 1.539.163,00 |
| 07.03.2025 | 22,32 | 22,95 | 22,31 | 22,88 | 2,79% | 1.325.364,00 |
| 06.03.2025 | 22,61 | 22,64 | 22,18 | 22,26 | -1,72% | 1.775.179,00 |
| 05.03.2025 | 22,86 | 22,94 | 22,44 | 22,65 | -0,61% | 1.481.433,00 |
| 04.03.2025 | 22,88 | 23,07 | 22,69 | 22,79 | -1,47% | 1.775.205,00 |
| 03.03.2025 | 23,56 | 23,84 | 23,01 | 23,13 | -1,49% | 1.987.870,00 |
| 28.02.2025 | 22,80 | 23,50 | 22,78 | 23,48 | 3,16% | 1.976.028,00 |
| 27.02.2025 | 22,26 | 23,05 | 22,26 | 22,76 | -0,61% | 2.210.805,00 |
| 26.02.2025 | 23,46 | 23,51 | 22,82 | 22,90 | -2,18% | 2.462.428,00 |
| 25.02.2025 | 23,53 | 23,60 | 23,30 | 23,41 | -0,30% | 2.215.817,00 |
| 24.02.2025 | 23,68 | 23,73 | 23,40 | 23,48 | -0,97% | 1.335.304,00 |
| 21.02.2025 | 23,76 | 23,83 | 23,56 | 23,71 | -0,17% | 1.384.403,00 |
| 20.02.2025 | 24,00 | 24,03 | 23,66 | 23,75 | -1,29% | 1.488.895,00 |
| 19.02.2025 | 23,92 | 24,10 | 23,75 | 24,06 | 0,46% | 1.258.377,00 |
| 18.02.2025 | 23,75 | 24,04 | 23,71 | 23,95 | 0,70% | 1.309.276,00 |
| 17.02.2025 | 23,80 | 23,82 | 23,78 | 23,78 | 0,23% | - |
| 14.02.2025 | 23,38 | 23,73 | 23,35 | 23,73 | 1,58% | 1.237.707,00 |
| 13.02.2025 | 23,38 | 23,43 | 23,27 | 23,36 | -0,04% | 1.038.040,00 |
| 12.02.2025 | 23,12 | 23,39 | 23,10 | 23,37 | 0,91% | 1.065.321,00 |
| 11.02.2025 | 23,15 | 23,24 | 23,07 | 23,16 | 0,22% | 715.598,00 |
| 10.02.2025 | 23,30 | 23,30 | 23,06 | 23,11 | -0,52% | 1.035.993,00 |
| 07.02.2025 | 23,16 | 23,24 | 22,99 | 23,23 | 0,39% | 915.941,00 |
| 06.02.2025 | 23,00 | 23,20 | 23,00 | 23,14 | 0,17% | 869.870,00 |
| 05.02.2025 | 23,24 | 23,33 | 22,88 | 23,10 | -0,56% | 1.235.462,00 |
| 04.02.2025 | 23,11 | 23,31 | 23,10 | 23,23 | 0,09% | 975.580,00 |
| 03.02.2025 | 22,40 | 23,31 | 22,40 | 23,21 | -0,77% | 1.682.652,00 |
| 31.01.2025 | 23,25 | 23,47 | 23,14 | 23,39 | 1,21% | 2.895.273,00 |
| 30.01.2025 | 22,82 | 23,18 | 22,76 | 23,11 | 1,94% | 1.296.476,00 |
| 29.01.2025 | 23,03 | 23,09 | 22,58 | 22,67 | -1,35% | 969.414,00 |
| 28.01.2025 | 22,78 | 23,02 | 22,77 | 22,98 | 0,83% | 1.217.190,00 |
| 27.01.2025 | 22,58 | 22,79 | 22,58 | 22,79 | 0,62% | 906.471,00 |
| 24.01.2025 | 22,53 | 22,67 | 22,50 | 22,65 | 0,58% | 1.073.499,00 |
| 23.01.2025 | 22,34 | 22,55 | 22,33 | 22,52 | 0,81% | 1.061.045,00 |
| 22.01.2025 | 22,47 | 22,48 | 22,28 | 22,34 | -0,58% | 1.011.314,00 |
| 21.01.2025 | 22,31 | 22,47 | 22,30 | 22,47 | 0,94% | 1.511.364,00 |
| 17.01.2025 | 22,16 | 22,40 | 22,11 | 22,26 | 0,45% | 1.286.272,00 |
| 16.01.2025 | 21,85 | 22,19 | 21,85 | 22,16 | 1,42% | 1.259.369,00 |
| 15.01.2025 | 21,98 | 22,03 | 21,77 | 21,85 | 0,69% | 898.892,00 |
| 14.01.2025 | 21,59 | 21,83 | 21,59 | 21,70 | 1,21% | 959.924,00 |
| 13.01.2025 | 21,15 | 21,47 | 21,04 | 21,44 | 0,94% | 988.712,00 |
| 10.01.2025 | 21,38 | 21,40 | 21,18 | 21,24 | -0,65% | 1.307.861,00 |
| 08.01.2025 | 21,40 | 21,43 | 21,17 | 21,38 | -0,74% | 1.474.081,00 |
| 07.01.2025 | 21,73 | 21,74 | 21,48 | 21,54 | -0,92% | 1.107.746,00 |
| 06.01.2025 | 21,97 | 22,09 | 21,63 | 21,74 | -1,18% | 1.372.529,00 |
| 03.01.2025 | 22,07 | 22,17 | 21,91 | 22,00 | -0,23% | 1.225.568,00 |
| 02.01.2025 | 21,78 | 22,06 | 21,74 | 22,05 | 1,52% | 1.654.546,00 |
| 31.12.2024 | 21,79 | 21,85 | 21,67 | 21,72 | 0,09% | 1.144.180,00 |
| 30.12.2024 | 21,63 | 21,83 | 21,54 | 21,70 | 0,05% | 1.190.026,00 |
| 27.12.2024 | 21,66 | 21,85 | 21,66 | 21,69 | -0,23% | 927.568,00 |
| 26.12.2024 | 21,60 | 21,77 | 21,58 | 21,74 | 0,56% | 733.176,00 |
| 24.12.2024 | 21,38 | 21,68 | 21,38 | 21,62 | 0,75% | 569.582,00 |
| 23.12.2024 | 21,32 | 21,49 | 21,18 | 21,46 | 0,80% | 1.001.391,00 |
| 20.12.2024 | 21,13 | 21,60 | 21,11 | 21,29 | 0,33% | 2.372.698,00 |
| 19.12.2024 | 21,14 | 21,37 | 21,00 | 21,22 | 1,19% | 2.189.106,00 |
| 18.12.2024 | 21,30 | 21,49 | 20,94 | 20,97 | -1,50% | 2.264.080,00 |
| 17.12.2024 | 21,27 | 21,40 | 21,25 | 21,29 | -0,19% | 1.003.316,00 |
| 16.12.2024 | 21,48 | 21,67 | 21,33 | 21,33 | -0,70% | 1.367.944,00 |
| 13.12.2024 | 21,35 | 21,51 | 21,33 | 21,48 | 0,61% | 1.027.754,00 |
| 12.12.2024 | 21,33 | 21,50 | 21,33 | 21,35 | 0,09% | 945.086,00 |
| 11.12.2024 | 21,30 | 21,36 | 21,07 | 21,33 | -0,56% | 1.514.831,00 |
| 10.12.2024 | 21,40 | 21,46 | 21,23 | 21,45 | 0,05% | 1.227.336,00 |
| 09.12.2024 | 21,59 | 21,70 | 21,41 | 21,44 | -0,46% | 1.495.452,00 |