9,199€
-1,40%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,99 | 10,02 | 9,69 | 9,84 | -1,11% | 6.656,00 |
| 04.05.2026 | 9,83 | 9,99 | 9,78 | 9,95 | 3,96% | 9.754,00 |
| 30.04.2026 | 9,09 | 9,60 | 9,07 | 9,57 | 4,52% | 3.009,00 |
| 29.04.2026 | 9,28 | 9,28 | 9,07 | 9,15 | -0,78% | 7.869,00 |
| 28.04.2026 | 9,00 | 9,24 | 8,94 | 9,22 | 2,92% | 19.982,00 |
| 27.04.2026 | 8,99 | 9,05 | 8,81 | 8,96 | -0,10% | 4.167,00 |
| 24.04.2026 | 9,10 | 9,17 | 8,96 | 8,97 | -0,98% | 6.863,00 |
| 23.04.2026 | 9,38 | 9,45 | 9,04 | 9,06 | -3,71% | 4.724,00 |
| 22.04.2026 | 9,48 | 9,63 | 9,32 | 9,41 | -0,23% | 1.493,00 |
| 21.04.2026 | 9,62 | 9,68 | 9,40 | 9,43 | -1,65% | 12.030,00 |
| 20.04.2026 | 9,62 | 9,67 | 9,51 | 9,59 | -1,07% | 4.622,00 |
| 17.04.2026 | 9,35 | 9,71 | 9,30 | 9,69 | 4,06% | 5.033,00 |
| 16.04.2026 | 9,44 | 9,57 | 9,30 | 9,32 | -1,41% | 3.718,00 |
| 15.04.2026 | 9,12 | 9,55 | 9,08 | 9,45 | 3,92% | 7.762,00 |
| 14.04.2026 | 8,89 | 9,13 | 8,80 | 9,09 | 3,37% | 3.478,00 |
| 13.04.2026 | 8,62 | 8,83 | 8,55 | 8,80 | 2,10% | 4.916,00 |
| 10.04.2026 | 8,69 | 8,77 | 8,59 | 8,62 | -0,89% | 6.824,00 |
| 09.04.2026 | 8,80 | 8,85 | 8,59 | 8,69 | -1,24% | 8.547,00 |
| 08.04.2026 | 9,16 | 9,35 | 8,77 | 8,80 | -3,44% | 10.548,00 |
| 07.04.2026 | 9,28 | 9,38 | 9,08 | 9,12 | 0,03% | 3.117,00 |
| 02.04.2026 | 8,67 | 9,13 | 8,63 | 9,11 | 4,35% | 1.919,00 |
| 01.04.2026 | 8,84 | 8,86 | 8,58 | 8,73 | -0,81% | 7.107,00 |
| 31.03.2026 | 8,77 | 8,88 | 8,61 | 8,80 | 1,25% | 6.182,00 |
| 30.03.2026 | 8,63 | 8,83 | 8,58 | 8,69 | 1,02% | 3.572,00 |
| 27.03.2026 | 8,91 | 8,94 | 8,58 | 8,61 | -2,44% | 6.995,00 |
| 26.03.2026 | 8,96 | 9,14 | 8,81 | 8,82 | -2,11% | 4.433,00 |
| 25.03.2026 | 8,73 | 9,06 | 8,67 | 9,01 | 3,50% | 7.575,00 |
| 24.03.2026 | 8,91 | 8,93 | 8,56 | 8,71 | -1,98% | 1.792,00 |
| 23.03.2026 | 8,61 | 9,04 | 8,52 | 8,88 | 2,29% | 6.600,00 |
| 20.03.2026 | 8,83 | 8,84 | 8,55 | 8,68 | -1,03% | 3.352,00 |
| 19.03.2026 | 8,66 | 8,95 | 8,62 | 8,77 | -0,25% | 5.528,00 |
| 18.03.2026 | 8,58 | 8,87 | 8,46 | 8,80 | -1,52% | 5.412,00 |
| 17.03.2026 | 8,80 | 9,09 | 8,80 | 8,93 | 0,38% | 1.187,00 |
| 16.03.2026 | 8,91 | 8,97 | 8,75 | 8,90 | 0,72% | 5.828,00 |
| 13.03.2026 | 8,95 | 9,02 | 8,79 | 8,83 | -0,79% | 5.215,00 |
| 12.03.2026 | 9,12 | 9,12 | 8,84 | 8,90 | -1,67% | 8.890,00 |
| 11.03.2026 | 9,23 | 9,25 | 8,77 | 9,05 | -0,64% | 8.999,00 |
| 10.03.2026 | 9,36 | 9,39 | 9,08 | 9,11 | -1,93% | 6.195,00 |
| 09.03.2026 | 9,16 | 9,34 | 9,09 | 9,29 | 0,77% | 9.893,00 |
| 06.03.2026 | 9,46 | 9,54 | 9,20 | 9,22 | -2,06% | 2.588,00 |
| 05.03.2026 | 9,49 | 9,71 | 9,40 | 9,41 | -0,84% | 6.783,00 |
| 04.03.2026 | 9,41 | 9,60 | 9,25 | 9,49 | 0,59% | 10.505,00 |
| 03.03.2026 | 9,24 | 9,55 | 9,18 | 9,44 | 1,41% | 10.796,00 |
| 02.03.2026 | 9,10 | 9,46 | 8,78 | 9,31 | 1,83% | 24.891,00 |
| 27.02.2026 | 9,55 | 9,72 | 9,13 | 9,14 | -4,63% | 14.376,00 |
| 26.02.2026 | 10,94 | 11,07 | 9,27 | 9,58 | -11,22% | 32.727,00 |
| 25.02.2026 | 11,09 | 11,37 | 10,74 | 10,80 | -3,08% | 3.428,00 |
| 24.02.2026 | 10,94 | 11,24 | 10,85 | 11,14 | 2,06% | 4.084,00 |
| 23.02.2026 | 10,92 | 11,04 | 10,80 | 10,91 | -0,86% | 18.398,00 |
| 20.02.2026 | 11,23 | 11,24 | 10,88 | 11,01 | -1,49% | 9.377,00 |
| 19.02.2026 | 11,39 | 11,41 | 11,00 | 11,18 | -1,84% | 9.412,00 |
| 18.02.2026 | 11,19 | 11,42 | 11,14 | 11,39 | 1,92% | 5.910,00 |
| 17.02.2026 | 11,22 | 11,40 | 11,10 | 11,17 | -0,67% | 1.228,00 |
| 16.02.2026 | 11,22 | 11,34 | 11,22 | 11,25 | 0,22% | 5.364,00 |
| 13.02.2026 | 11,38 | 11,41 | 11,06 | 11,22 | -1,04% | 11.537,00 |
| 12.02.2026 | 11,38 | 11,57 | 11,22 | 11,34 | -0,02% | 3.937,00 |
| 11.02.2026 | 11,39 | 11,48 | 11,22 | 11,34 | -0,29% | 3.350,00 |
| 10.02.2026 | 11,21 | 11,42 | 11,08 | 11,37 | 1,65% | 10.639,00 |
| 09.02.2026 | 10,87 | 11,20 | 10,75 | 11,19 | 2,91% | 3.494,00 |
| 06.02.2026 | 10,82 | 11,02 | 10,75 | 10,87 | 0,34% | 13.175,00 |
| 05.02.2026 | 11,26 | 11,30 | 10,79 | 10,84 | -3,93% | 9.135,00 |
| 04.02.2026 | 11,18 | 11,28 | 11,01 | 11,28 | 1,24% | 3.131,00 |
| 03.02.2026 | 11,45 | 11,55 | 11,11 | 11,14 | -3,07% | 11.868,00 |
| 02.02.2026 | 11,57 | 11,68 | 11,15 | 11,49 | -1,14% | 4.937,00 |
| 30.01.2026 | 11,56 | 11,71 | 11,46 | 11,63 | 0,74% | 4.542,00 |
| 29.01.2026 | 11,64 | 11,76 | 11,45 | 11,54 | -1,16% | 12.266,00 |
| 28.01.2026 | 11,87 | 11,97 | 11,61 | 11,68 | -1,17% | 14.234,00 |
| 27.01.2026 | 12,10 | 12,17 | 11,78 | 11,81 | -2,09% | 5.032,00 |
| 26.01.2026 | 12,21 | 12,27 | 11,85 | 12,07 | -1,41% | 8.174,00 |
| 23.01.2026 | 12,35 | 12,41 | 12,21 | 12,24 | -0,57% | 3.717,00 |
| 22.01.2026 | 12,38 | 12,50 | 12,28 | 12,31 | -0,54% | 4.571,00 |
| 21.01.2026 | 12,23 | 12,47 | 12,17 | 12,38 | 1,12% | 4.611,00 |
| 20.01.2026 | 12,44 | 12,46 | 12,14 | 12,24 | -1,07% | 8.555,00 |
| 19.01.2026 | 12,53 | 12,65 | 12,24 | 12,37 | -1,10% | 10.649,00 |
| 16.01.2026 | 12,67 | 12,70 | 12,46 | 12,51 | -0,95% | 1.632,00 |
| 15.01.2026 | 12,56 | 12,70 | 12,49 | 12,63 | 0,64% | 3.051,00 |
| 14.01.2026 | 12,36 | 12,59 | 12,27 | 12,55 | 1,37% | 4.058,00 |
| 13.01.2026 | 12,43 | 12,52 | 12,34 | 12,38 | -0,16% | 3.546,00 |
| 12.01.2026 | 12,48 | 12,54 | 12,39 | 12,40 | -0,97% | 4.007,00 |
| 09.01.2026 | 12,57 | 12,70 | 12,52 | 12,52 | -0,20% | 2.312,00 |
| 08.01.2026 | 12,18 | 12,67 | 12,13 | 12,55 | 3,00% | 6.773,00 |
| 07.01.2026 | 12,52 | 12,61 | 12,11 | 12,18 | -2,56% | 7.676,00 |
| 06.01.2026 | 12,62 | 12,73 | 12,46 | 12,50 | -1,26% | 5.664,00 |
| 05.01.2026 | 12,82 | 12,92 | 12,61 | 12,66 | -0,73% | 4.926,00 |
| 02.01.2026 | 12,65 | 12,85 | 12,53 | 12,75 | 2,64% | 3.618,00 |
| 30.12.2025 | 12,46 | 12,47 | 12,40 | 12,43 | -0,32% | 2.696,00 |
| 29.12.2025 | 12,48 | 12,65 | 12,44 | 12,47 | 1,71% | 4.083,00 |
| 23.12.2025 | 12,41 | 12,44 | 12,22 | 12,26 | -1,19% | 2.284,00 |
| 22.12.2025 | 12,63 | 12,67 | 12,39 | 12,40 | -1,16% | 2.985,00 |
| 19.12.2025 | 12,76 | 12,91 | 12,49 | 12,55 | -1,76% | 6.162,00 |
| 18.12.2025 | 12,85 | 12,89 | 12,63 | 12,77 | -0,16% | 3.481,00 |
| 17.12.2025 | 12,98 | 13,09 | 12,79 | 12,79 | -1,04% | 4.990,00 |
| 16.12.2025 | 12,87 | 13,00 | 12,77 | 12,93 | 0,22% | 4.663,00 |
| 15.12.2025 | 13,16 | 13,21 | 12,77 | 12,90 | -1,64% | 6.695,00 |
| 12.12.2025 | 13,17 | 13,31 | 13,07 | 13,12 | -0,30% | 9.594,00 |
| 11.12.2025 | 13,41 | 13,49 | 13,12 | 13,16 | -2,28% | 4.716,00 |
| 10.12.2025 | 13,38 | 13,52 | 13,27 | 13,46 | 0,82% | 25.298,00 |
| 09.12.2025 | 13,34 | 13,39 | 13,19 | 13,35 | 0,07% | 3.750,00 |
| 08.12.2025 | 13,30 | 13,46 | 13,25 | 13,34 | 0,47% | 3.332,00 |
| 05.12.2025 | 13,35 | 13,47 | 13,23 | 13,28 | -0,56% | 1.647,00 |