15,259$
0,32%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,02 | 15,28 | 14,98 | 15,23 | 0,13% | 2.558.207,00 |
| 06.11.2025 | 15,15 | 16,05 | 15,10 | 15,21 | 2,84% | 5.502.571,00 |
| 05.11.2025 | 14,92 | 14,94 | 14,60 | 14,79 | -0,87% | 2.993.864,00 |
| 04.11.2025 | 14,99 | 15,09 | 14,79 | 14,92 | -1,26% | 2.741.760,00 |
| 03.11.2025 | 15,06 | 15,11 | 14,86 | 15,11 | 0,13% | 2.856.361,00 |
| 31.10.2025 | 15,00 | 15,13 | 14,89 | 15,09 | 0,20% | 1.798.418,00 |
| 30.10.2025 | 15,11 | 15,22 | 14,94 | 15,06 | -0,92% | 1.762.794,00 |
| 29.10.2025 | 15,28 | 15,44 | 15,14 | 15,20 | -0,98% | 1.716.073,00 |
| 28.10.2025 | 15,45 | 15,52 | 15,25 | 15,35 | -1,03% | 2.079.693,00 |
| 27.10.2025 | 15,30 | 15,52 | 15,23 | 15,51 | 1,97% | 2.256.715,00 |
| 24.10.2025 | 15,15 | 15,30 | 15,11 | 15,21 | 1,11% | 1.223.333,00 |
| 23.10.2025 | 15,07 | 15,21 | 14,90 | 15,04 | -0,25% | 1.598.670,00 |
| 22.10.2025 | 15,08 | 15,15 | 14,95 | 15,08 | -0,20% | 1.636.486,00 |
| 21.10.2025 | 14,76 | 15,19 | 14,75 | 15,11 | 1,89% | 2.016.499,00 |
| 20.10.2025 | 14,90 | 15,00 | 14,57 | 14,83 | 0,06% | 2.529.209,00 |
| 17.10.2025 | 14,73 | 14,89 | 14,69 | 14,82 | 0,41% | - |
| 16.10.2025 | 15,10 | 15,15 | 14,69 | 14,76 | -1,99% | 2.319.974,00 |
| 15.10.2025 | 15,12 | 15,28 | 14,98 | 15,06 | -0,40% | 2.587.549,00 |
| 14.10.2025 | 14,63 | 15,17 | 14,62 | 15,12 | 2,44% | 2.332.432,00 |
| 13.10.2025 | 14,25 | 14,86 | 14,25 | 14,76 | 4,24% | 3.333.401,00 |
| 10.10.2025 | 14,36 | 14,50 | 14,05 | 14,16 | -1,46% | 4.073.139,00 |
| 09.10.2025 | 14,54 | 14,66 | 14,27 | 14,37 | -0,55% | 3.619.734,00 |
| 08.10.2025 | 14,52 | 14,68 | 14,40 | 14,45 | -0,41% | 3.004.972,00 |
| 07.10.2025 | 14,64 | 14,67 | 14,28 | 14,51 | -1,16% | 4.213.134,00 |
| 06.10.2025 | 15,06 | 15,14 | 14,66 | 14,68 | -1,87% | 3.574.664,00 |
| 03.10.2025 | 15,37 | 15,39 | 14,86 | 14,96 | -2,22% | 3.476.913,00 |
| 02.10.2025 | 14,86 | 15,35 | 14,76 | 15,30 | 3,24% | 4.397.710,00 |
| 01.10.2025 | 14,86 | 15,05 | 14,77 | 14,82 | -0,74% | 4.301.933,00 |
| 30.09.2025 | 15,15 | 15,29 | 14,89 | 14,93 | -0,33% | 3.273.449,00 |
| 29.09.2025 | 15,20 | 15,21 | 14,96 | 14,98 | -1,25% | 2.452.776,00 |
| 26.09.2025 | 15,20 | 15,58 | 15,14 | 15,17 | -0,07% | 1.908.854,00 |
| 25.09.2025 | 15,01 | 15,25 | 14,92 | 15,18 | 0,73% | 2.710.967,00 |
| 24.09.2025 | 15,09 | 15,17 | 14,90 | 15,07 | -0,40% | 4.614.041,00 |
| 23.09.2025 | 15,39 | 15,53 | 15,12 | 15,13 | -1,75% | 3.883.657,00 |
| 22.09.2025 | 15,76 | 15,88 | 15,39 | 15,40 | -2,90% | 4.591.541,00 |
| 19.09.2025 | 15,90 | 16,01 | 15,48 | 15,86 | -0,06% | 7.914.546,00 |
| 18.09.2025 | 16,00 | 16,07 | 15,70 | 15,87 | -1,00% | 7.210.181,00 |
| 17.09.2025 | 16,13 | 16,35 | 16,01 | 16,03 | -5,20% | 3.326.452,00 |
| 16.09.2025 | 16,99 | 17,10 | 16,76 | 16,91 | -0,24% | 3.247.922,00 |
| 15.09.2025 | 17,68 | 17,75 | 16,94 | 16,95 | -3,36% | 3.796.043,00 |
| 12.09.2025 | 17,83 | 17,87 | 17,50 | 17,54 | -1,57% | 2.067.163,00 |
| 11.09.2025 | 17,84 | 17,90 | 17,72 | 17,82 | 0,17% | 1.381.477,00 |
| 10.09.2025 | 17,84 | 17,99 | 17,75 | 17,79 | -0,34% | 1.296.328,00 |
| 09.09.2025 | 18,03 | 18,09 | 17,85 | 17,85 | -1,44% | 1.320.496,00 |
| 08.09.2025 | 18,21 | 18,21 | 17,93 | 18,11 | -0,11% | 1.849.148,00 |
| 05.09.2025 | 18,10 | 18,20 | 17,95 | 18,13 | 0,55% | 1.301.697,00 |
| 04.09.2025 | 18,07 | 18,09 | 17,90 | 18,03 | -0,17% | 1.202.593,00 |
| 03.09.2025 | 18,09 | 18,15 | 18,00 | 18,06 | -0,22% | 1.175.999,00 |
| 02.09.2025 | 18,16 | 18,16 | 17,96 | 18,10 | -0,77% | 1.522.820,00 |
| 29.08.2025 | 18,06 | 18,25 | 18,01 | 18,24 | 1,39% | 1.366.006,00 |
| 28.08.2025 | 18,04 | 18,07 | 17,89 | 17,99 | -0,17% | 1.111.407,00 |
| 27.08.2025 | 17,93 | 18,10 | 17,92 | 18,02 | 0,50% | 1.293.006,00 |
| 26.08.2025 | 17,91 | 18,02 | 17,85 | 17,93 | 0,28% | 1.692.537,00 |
| 25.08.2025 | 18,12 | 18,18 | 17,88 | 17,88 | -1,11% | 1.593.820,00 |
| 22.08.2025 | 17,73 | 18,18 | 17,73 | 18,08 | 2,03% | 1.624.719,00 |
| 21.08.2025 | 17,75 | 17,86 | 17,69 | 17,72 | -0,17% | 1.481.081,00 |
| 20.08.2025 | 17,58 | 17,77 | 17,46 | 17,75 | 1,14% | 2.289.353,00 |
| 19.08.2025 | 17,49 | 17,68 | 17,44 | 17,55 | 0,75% | 1.656.676,00 |
| 18.08.2025 | 17,44 | 17,50 | 17,35 | 17,42 | -0,40% | 2.490.165,00 |
| 15.08.2025 | 17,64 | 17,71 | 17,45 | 17,49 | -0,85% | 2.097.724,00 |
| 14.08.2025 | 17,87 | 17,87 | 17,61 | 17,64 | -1,45% | 2.361.999,00 |
| 13.08.2025 | 17,77 | 17,98 | 17,60 | 17,90 | 1,02% | 3.111.378,00 |
| 12.08.2025 | 17,57 | 17,89 | 17,55 | 17,72 | 0,97% | 3.442.031,00 |
| 11.08.2025 | 17,96 | 18,07 | 17,40 | 17,55 | -1,90% | 5.298.373,00 |
| 08.08.2025 | 18,50 | 18,85 | 17,83 | 17,89 | -3,71% | 6.228.566,00 |
| 07.08.2025 | 18,90 | 19,24 | 18,51 | 18,58 | -8,20% | 7.691.564,00 |
| 06.08.2025 | 20,25 | 20,41 | 20,10 | 20,24 | 0,50% | 1.310.171,00 |
| 05.08.2025 | 20,00 | 20,25 | 19,70 | 20,14 | 0,30% | 2.534.708,00 |
| 04.08.2025 | 20,40 | 20,49 | 20,02 | 20,08 | -2,05% | 2.026.962,00 |
| 01.08.2025 | 20,73 | 20,76 | 20,25 | 20,50 | -1,96% | 1.866.931,00 |
| 31.07.2025 | 21,14 | 21,34 | 20,81 | 20,91 | -1,92% | 1.880.342,00 |
| 30.07.2025 | 21,64 | 21,71 | 21,20 | 21,32 | -1,43% | 1.218.722,00 |
| 29.07.2025 | 21,76 | 21,76 | 21,31 | 21,63 | -0,92% | 1.240.649,00 |
| 28.07.2025 | 22,23 | 22,25 | 21,74 | 21,83 | -1,80% | 1.014.739,00 |
| 25.07.2025 | 22,26 | 22,30 | 22,14 | 22,23 | -0,18% | 659.412,00 |
| 24.07.2025 | 22,35 | 22,48 | 22,22 | 22,27 | -0,40% | 776.064,00 |
| 23.07.2025 | 22,22 | 22,48 | 22,19 | 22,36 | 0,63% | 1.265.608,00 |
| 22.07.2025 | 22,10 | 22,28 | 21,97 | 22,22 | 0,82% | 1.067.311,00 |
| 21.07.2025 | 22,48 | 22,52 | 22,02 | 22,04 | -1,48% | 854.586,00 |
| 18.07.2025 | 22,46 | 22,68 | 22,34 | 22,37 | -0,49% | 668.084,00 |
| 17.07.2025 | 22,18 | 22,53 | 22,17 | 22,48 | 0,99% | 1.269.157,00 |
| 16.07.2025 | 21,80 | 22,29 | 21,80 | 22,26 | 2,11% | 1.186.113,00 |
| 15.07.2025 | 21,78 | 21,95 | 21,77 | 21,80 | -0,05% | 807.757,00 |
| 14.07.2025 | 21,77 | 21,83 | 21,56 | 21,81 | 0,14% | 920.037,00 |
| 11.07.2025 | 21,51 | 21,88 | 21,49 | 21,78 | 0,88% | 902.268,00 |
| 10.07.2025 | 21,25 | 21,78 | 21,25 | 21,59 | 1,60% | 1.168.578,00 |
| 09.07.2025 | 21,21 | 21,28 | 21,13 | 21,25 | 0,28% | 937.305,00 |
| 08.07.2025 | 21,16 | 21,33 | 21,16 | 21,19 | 0,14% | 994.203,00 |
| 07.07.2025 | 21,29 | 21,36 | 20,98 | 21,16 | -1,08% | 1.114.973,00 |
| 03.07.2025 | 21,36 | 21,48 | 21,32 | 21,39 | 0,38% | 681.028,00 |
| 02.07.2025 | 21,04 | 21,41 | 21,04 | 21,31 | 1,33% | 2.997.209,00 |
| 01.07.2025 | 20,75 | 21,17 | 20,67 | 21,03 | 1,35% | 2.448.215,00 |
| 30.06.2025 | 20,69 | 20,79 | 20,58 | 20,75 | 0,53% | 859.045,00 |
| 27.06.2025 | 20,75 | 20,75 | 20,51 | 20,64 | 0,15% | 824.886,00 |
| 26.06.2025 | 20,45 | 20,72 | 20,42 | 20,61 | 1,03% | 915.876,00 |
| 25.06.2025 | 20,45 | 20,49 | 20,27 | 20,40 | 0,05% | 1.251.158,00 |
| 24.06.2025 | 20,31 | 20,54 | 20,29 | 20,39 | 0,54% | 1.601.319,00 |
| 23.06.2025 | 20,59 | 20,59 | 20,01 | 20,28 | -1,60% | 2.248.454,00 |
| 20.06.2025 | 20,56 | 20,76 | 20,55 | 20,61 | 0,19% | 1.525.327,00 |
| 18.06.2025 | 20,27 | 20,66 | 20,19 | 20,57 | -1,95% | 1.460.131,00 |