14,589$
-0,28%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,77 | 14,81 | 14,57 | 14,57 | -0,41% | 1.605.473,00 |
| 08.01.2026 | 14,15 | 14,76 | 14,12 | 14,63 | 3,03% | 2.510.138,00 |
| 07.01.2026 | 14,59 | 14,67 | 14,14 | 14,20 | -2,87% | 3.833.443,00 |
| 06.01.2026 | 14,80 | 14,84 | 14,57 | 14,62 | -1,22% | 2.460.278,00 |
| 05.01.2026 | 14,97 | 15,09 | 14,77 | 14,80 | -0,87% | 2.010.622,00 |
| 02.01.2026 | 14,82 | 15,06 | 14,70 | 14,93 | 0,81% | 1.775.750,00 |
| 31.12.2025 | 14,75 | 14,89 | 14,72 | 14,81 | 0,34% | 3.286.486,00 |
| 30.12.2025 | 14,67 | 14,83 | 14,62 | 14,76 | 0,61% | 3.315.163,00 |
| 29.12.2025 | 14,72 | 14,91 | 14,67 | 14,67 | -0,41% | 3.323.465,00 |
| 26.12.2025 | 14,51 | 14,77 | 14,49 | 14,73 | 1,52% | 2.212.599,00 |
| 24.12.2025 | 14,43 | 14,58 | 14,37 | 14,51 | 0,42% | 1.653.587,00 |
| 23.12.2025 | 14,50 | 14,59 | 14,38 | 14,45 | -0,96% | 3.408.077,00 |
| 22.12.2025 | 14,68 | 14,72 | 14,56 | 14,59 | -0,68% | 3.246.691,00 |
| 19.12.2025 | 14,90 | 14,99 | 14,63 | 14,69 | -1,87% | 3.802.462,00 |
| 18.12.2025 | 15,05 | 15,10 | 14,80 | 14,97 | -0,33% | 4.456.800,00 |
| 17.12.2025 | 15,22 | 15,37 | 15,01 | 15,02 | -1,05% | 3.762.984,00 |
| 16.12.2025 | 15,15 | 15,33 | 15,04 | 15,18 | 0,13% | 3.627.940,00 |
| 15.12.2025 | 15,40 | 15,41 | 15,03 | 15,16 | -1,56% | 2.361.150,00 |
| 12.12.2025 | 15,51 | 15,63 | 15,35 | 15,40 | 0,00% | 1.713.781,00 |
| 11.12.2025 | 15,68 | 15,77 | 15,40 | 15,40 | -2,22% | 1.849.383,00 |
| 10.12.2025 | 15,49 | 15,80 | 15,47 | 15,75 | 1,48% | 2.501.855,00 |
| 09.12.2025 | 15,51 | 15,59 | 15,35 | 15,52 | -0,13% | 2.292.525,00 |
| 08.12.2025 | 15,47 | 15,65 | 15,42 | 15,54 | 0,52% | 2.811.900,00 |
| 05.12.2025 | 15,51 | 15,69 | 15,40 | 15,46 | -0,58% | 2.581.892,00 |
| 04.12.2025 | 15,43 | 15,58 | 15,40 | 15,55 | 0,78% | 3.039.537,00 |
| 03.12.2025 | 15,07 | 15,54 | 15,06 | 15,43 | -2,47% | 3.615.356,00 |
| 02.12.2025 | 15,86 | 15,90 | 15,66 | 15,82 | 0,44% | 2.991.868,00 |
| 01.12.2025 | 16,10 | 16,17 | 15,71 | 15,75 | -2,17% | 3.602.154,00 |
| 28.11.2025 | 16,25 | 16,31 | 16,07 | 16,10 | -0,19% | 1.829.318,00 |
| 26.11.2025 | 16,00 | 16,26 | 16,00 | 16,13 | 1,07% | 3.052.862,00 |
| 25.11.2025 | 15,89 | 15,98 | 15,78 | 15,96 | 0,82% | 2.745.425,00 |
| 24.11.2025 | 15,62 | 15,91 | 15,56 | 15,83 | 1,34% | 1.993.723,00 |
| 21.11.2025 | 15,28 | 15,72 | 15,21 | 15,62 | 2,43% | 2.445.601,00 |
| 20.11.2025 | 15,41 | 15,54 | 15,20 | 15,25 | -0,13% | 2.254.257,00 |
| 19.11.2025 | 15,29 | 15,50 | 15,19 | 15,27 | -0,26% | 2.098.614,00 |
| 18.11.2025 | 15,24 | 15,37 | 15,13 | 15,31 | 0,00% | 2.843.451,00 |
| 17.11.2025 | 15,63 | 15,75 | 15,30 | 15,31 | -1,80% | 3.076.523,00 |
| 14.11.2025 | 15,51 | 15,63 | 15,39 | 15,59 | 0,06% | 2.095.320,00 |
| 13.11.2025 | 15,64 | 15,74 | 15,52 | 15,58 | -0,45% | 2.676.386,00 |
| 12.11.2025 | 15,53 | 15,69 | 15,50 | 15,65 | 1,03% | 1.979.947,00 |
| 11.11.2025 | 15,50 | 15,66 | 15,38 | 15,49 | 0,78% | 2.127.025,00 |
| 10.11.2025 | 15,37 | 15,43 | 15,07 | 15,37 | 0,92% | 2.698.834,00 |
| 07.11.2025 | 15,02 | 15,28 | 14,98 | 15,23 | 0,13% | 2.575.907,00 |
| 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 |