21,028$
0,27%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.12.2024 | 21,39 | 21,58 | 21,36 | 21,54 | 1,13% | 1.595.612,00 |
| 05.12.2024 | 21,43 | 21,44 | 21,22 | 21,30 | -0,33% | 1.556.633,00 |
| 04.12.2024 | 21,38 | 21,49 | 21,20 | 21,37 | -2,78% | 2.170.757,00 |
| 03.12.2024 | 22,09 | 22,12 | 21,94 | 21,98 | 0,00% | 2.611.753,00 |
| 02.12.2024 | 22,31 | 22,31 | 21,78 | 21,98 | -1,08% | 3.194.258,00 |
| 29.11.2024 | 22,23 | 22,39 | 22,21 | 22,22 | 0,41% | 707.498,00 |
| 27.11.2024 | 22,02 | 22,19 | 22,01 | 22,13 | 0,82% | 1.217.975,00 |
| 26.11.2024 | 22,01 | 22,09 | 21,93 | 21,95 | -0,27% | 1.160.021,00 |
| 25.11.2024 | 21,86 | 22,11 | 21,86 | 22,01 | 1,10% | 1.508.154,00 |
| 22.11.2024 | 21,59 | 21,79 | 21,56 | 21,77 | 1,07% | 1.039.015,00 |
| 21.11.2024 | 21,50 | 21,69 | 21,49 | 21,54 | 0,23% | 1.448.351,00 |
| 20.11.2024 | 21,55 | 21,58 | 21,33 | 21,49 | -0,28% | 1.387.484,00 |
| 19.11.2024 | 21,22 | 21,60 | 21,21 | 21,55 | 1,46% | 1.194.282,00 |
| 18.11.2024 | 21,15 | 21,31 | 21,10 | 21,24 | 0,38% | 945.695,00 |
| 15.11.2024 | 21,25 | 21,30 | 21,09 | 21,16 | 0,24% | 1.437.581,00 |
| 14.11.2024 | 21,15 | 21,28 | 21,07 | 21,11 | -0,19% | 1.084.522,00 |
| 13.11.2024 | 21,05 | 21,25 | 21,05 | 21,15 | 0,67% | 973.752,00 |
| 12.11.2024 | 21,06 | 21,19 | 20,97 | 21,01 | -0,33% | 1.240.303,00 |
| 11.11.2024 | 21,07 | 21,24 | 21,00 | 21,08 | 0,05% | 1.322.611,00 |
| 08.11.2024 | 21,09 | 21,09 | 20,91 | 21,07 | 0,62% | 1.942.368,00 |
| 07.11.2024 | 20,89 | 21,14 | 20,68 | 20,94 | 0,62% | 2.142.859,00 |
| 06.11.2024 | 20,69 | 20,83 | 20,42 | 20,81 | 2,56% | 1.571.724,00 |
| 05.11.2024 | 20,09 | 20,30 | 20,09 | 20,29 | 1,25% | 1.062.293,00 |
| 04.11.2024 | 20,13 | 20,14 | 19,95 | 20,04 | -0,50% | 1.140.763,00 |
| 01.11.2024 | 20,29 | 20,37 | 20,08 | 20,14 | -0,49% | 1.241.255,00 |
| 31.10.2024 | 20,25 | 20,31 | 20,16 | 20,24 | -0,10% | 818.769,00 |
| 30.10.2024 | 20,36 | 20,49 | 20,19 | 20,26 | -0,44% | 1.126.094,00 |
| 29.10.2024 | 20,60 | 20,65 | 20,33 | 20,35 | -1,83% | 1.340.737,00 |
| 28.10.2024 | 20,71 | 20,75 | 20,65 | 20,73 | 0,29% | 773.552,00 |
| 25.10.2024 | 20,80 | 20,82 | 20,61 | 20,67 | -0,53% | 945.987,00 |
| 24.10.2024 | 20,66 | 20,78 | 20,53 | 20,78 | 1,32% | 1.146.569,00 |
| 23.10.2024 | 20,58 | 20,61 | 20,41 | 20,51 | -0,49% | 1.292.225,00 |
| 22.10.2024 | 20,77 | 20,77 | 20,56 | 20,61 | -0,96% | 1.113.548,00 |
| 21.10.2024 | 20,53 | 20,82 | 20,52 | 20,81 | 1,41% | 1.607.904,00 |
| 18.10.2024 | 20,47 | 20,55 | 20,40 | 20,52 | 0,24% | 979.483,00 |