20,750€
0,53%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,64 | 20,92 | 20,64 | 20,74 | 0,48% | - |
| 21.11.2024 | 20,46 | 20,70 | 20,23 | 20,64 | 1,05% | 25,00 |
| 20.11.2024 | 20,29 | 20,49 | 20,25 | 20,43 | 0,67% | 240,00 |
| 19.11.2024 | 20,07 | 20,43 | 19,95 | 20,29 | 1,10% | 70,00 |
| 18.11.2024 | 20,07 | 20,18 | 19,88 | 20,07 | 0,00% | - |
| 15.11.2024 | 20,09 | 20,20 | 19,89 | 20,07 | -0,07% | - |
| 14.11.2024 | 20,07 | 20,23 | 20,01 | 20,09 | 0,07% | 650,00 |
| 13.11.2024 | 19,79 | 20,11 | 19,75 | 20,07 | 1,40% | 690,00 |
| 12.11.2024 | 19,82 | 20,02 | 19,76 | 19,79 | -0,19% | 365,00 |
| 11.11.2024 | 19,66 | 20,07 | 19,66 | 19,83 | 0,89% | 1.885,00 |
| 08.11.2024 | 19,46 | 19,69 | 19,46 | 19,66 | 1,02% | 99,00 |
| 07.11.2024 | 19,44 | 19,57 | 19,20 | 19,46 | 0,06% | 70,00 |
| 06.11.2024 | 18,84 | 19,45 | 18,57 | 19,45 | 4,82% | 130,00 |
| 05.11.2024 | 18,42 | 18,59 | 18,36 | 18,55 | 0,71% | 200,00 |
| 04.11.2024 | 18,54 | 18,76 | 18,33 | 18,42 | -0,65% | 200,00 |
| 01.11.2024 | 18,57 | 19,10 | 18,53 | 18,54 | -0,17% | 3.450,00 |
| 31.10.2024 | 18,78 | 18,94 | 18,55 | 18,57 | -1,12% | - |
| 30.10.2024 | 18,99 | 19,03 | 18,58 | 18,78 | -0,17% | 100,00 |
| 29.10.2024 | 19,14 | 19,27 | 18,80 | 18,82 | -1,71% | - |
| 28.10.2024 | 19,07 | 19,26 | 19,07 | 19,14 | 0,39% | - |
| 25.10.2024 | 19,15 | 19,23 | 19,05 | 19,07 | -0,46% | - |
| 24.10.2024 | 19,08 | 19,30 | 18,97 | 19,16 | 0,41% | 126,00 |
| 23.10.2024 | 19,08 | 19,19 | 18,94 | 19,08 | 0,01% | 200,00 |
| 22.10.2024 | 19,21 | 19,23 | 19,05 | 19,08 | -0,70% | - |
| 21.10.2024 | 18,86 | 19,26 | 18,86 | 19,21 | 1,82% | 60,00 |
| 18.10.2024 | 18,91 | 18,91 | 18,80 | 18,87 | -0,22% | - |
| 17.10.2024 | 18,85 | 18,96 | 18,78 | 18,91 | 0,34% | 55,00 |
| 16.10.2024 | 18,62 | 18,85 | 18,49 | 18,85 | 1,19% | 232,00 |
| 15.10.2024 | 18,48 | 18,74 | 18,42 | 18,62 | 0,74% | - |
| 14.10.2024 | 18,41 | 18,56 | 18,36 | 18,49 | 0,31% | - |
| 11.10.2024 | 18,40 | 18,54 | 18,34 | 18,43 | -0,05% | - |
| 10.10.2024 | 18,28 | 18,45 | 18,26 | 18,44 | 0,67% | 105,00 |
| 09.10.2024 | 18,21 | 18,52 | 18,21 | 18,32 | 0,34% | 200,00 |
| 08.10.2024 | 18,33 | 18,37 | 18,09 | 18,25 | -0,42% | 230,00 |
| 07.10.2024 | 18,33 | 18,38 | 18,20 | 18,33 | -0,07% | 128,00 |
| 04.10.2024 | 18,17 | 18,40 | 17,91 | 18,34 | 1,13% | 834,00 |
| 03.10.2024 | 17,97 | 18,22 | 17,94 | 18,14 | 0,88% | 200,00 |
| 02.10.2024 | 17,81 | 18,07 | 17,69 | 17,98 | 1,01% | 160,00 |
| 01.10.2024 | 17,72 | 18,02 | 17,70 | 17,80 | 0,06% | 155,00 |
| 30.09.2024 | 17,74 | 17,83 | 17,69 | 17,79 | 0,31% | - |
| 27.09.2024 | 17,54 | 17,80 | 17,50 | 17,74 | 1,01% | 128,00 |
| 26.09.2024 | 17,35 | 17,62 | 17,35 | 17,56 | 1,17% | 1.250,00 |
| 25.09.2024 | 17,61 | 17,75 | 17,36 | 17,36 | -1,64% | 117,00 |
| 24.09.2024 | 17,79 | 17,87 | 17,58 | 17,65 | -0,82% | 80,00 |
| 23.09.2024 | 17,65 | 17,95 | 17,65 | 17,79 | 0,30% | 100,00 |
| 20.09.2024 | 17,69 | 17,81 | 17,57 | 17,74 | 0,20% | - |
| 19.09.2024 | 17,66 | 17,99 | 17,65 | 17,70 | 0,28% | 100,00 |
| 18.09.2024 | 17,61 | 17,74 | 17,55 | 17,65 | 0,30% | 250,00 |
| 17.09.2024 | 17,74 | 17,94 | 17,58 | 17,60 | -0,79% | - |
| 16.09.2024 | 17,81 | 17,89 | 17,69 | 17,74 | -0,28% | - |
| 13.09.2024 | 17,44 | 17,97 | 17,44 | 17,79 | 1,37% | 815,00 |
| 12.09.2024 | 17,50 | 17,69 | 17,49 | 17,55 | 0,19% | 705,00 |
| 11.09.2024 | 18,14 | 18,14 | 17,22 | 17,52 | -3,43% | 913,00 |
| 10.09.2024 | 18,25 | 18,31 | 17,97 | 18,14 | -0,62% | 361,00 |
| 09.09.2024 | 18,07 | 18,33 | 18,07 | 18,25 | 1,09% | 357,00 |
| 06.09.2024 | 18,23 | 18,49 | 17,98 | 18,06 | -0,96% | - |
| 05.09.2024 | 18,25 | 18,38 | 18,17 | 18,23 | -0,12% | 3,00 |
| 04.09.2024 | 18,27 | 18,40 | 18,18 | 18,25 | -0,04% | - |
| 03.09.2024 | 18,31 | 18,48 | 18,22 | 18,26 | -0,27% | 82,00 |
| 02.09.2024 | 18,31 | 18,66 | 18,30 | 18,31 | -0,04% | 1.220,00 |
| 30.08.2024 | 18,29 | 18,40 | 18,22 | 18,32 | 0,18% | 130,00 |
| 29.08.2024 | 18,06 | 18,47 | 18,03 | 18,29 | 1,23% | 575,00 |
| 28.08.2024 | 18,06 | 18,21 | 18,03 | 18,06 | 0,04% | 25,00 |
| 27.08.2024 | 18,04 | 18,35 | 17,91 | 18,06 | 0,07% | - |
| 26.08.2024 | 17,80 | 18,12 | 17,80 | 18,04 | 1,35% | 200,00 |
| 23.08.2024 | 17,80 | 17,95 | 17,72 | 17,80 | 0,01% | - |
| 22.08.2024 | 17,50 | 17,85 | 17,47 | 17,80 | 1,70% | - |
| 21.08.2024 | 17,48 | 17,71 | 17,44 | 17,50 | 0,13% | 90,00 |
| 20.08.2024 | 17,78 | 17,89 | 17,45 | 17,48 | -1,59% | 650,00 |
| 19.08.2024 | 17,91 | 17,97 | 17,73 | 17,76 | -0,70% | 110,00 |
| 16.08.2024 | 17,84 | 17,99 | 17,70 | 17,89 | 0,32% | 604,00 |
| 15.08.2024 | 17,63 | 17,90 | 17,63 | 17,83 | 1,16% | 225,00 |
| 14.08.2024 | 17,59 | 17,71 | 17,54 | 17,63 | 0,21% | 398,00 |
| 13.08.2024 | 17,61 | 17,74 | 17,51 | 17,59 | -0,07% | 173,00 |
| 12.08.2024 | 17,58 | 17,79 | 17,55 | 17,60 | 0,09% | 245,00 |
| 09.08.2024 | 17,53 | 17,70 | 17,47 | 17,59 | 0,31% | 600,00 |
| 08.08.2024 | 17,48 | 17,94 | 17,39 | 17,53 | 0,34% | 784,00 |
| 07.08.2024 | 17,57 | 17,99 | 17,44 | 17,47 | -0,51% | 310,00 |
| 06.08.2024 | 17,27 | 17,75 | 17,22 | 17,56 | 1,69% | 1.227,00 |
| 05.08.2024 | 17,84 | 17,93 | 16,85 | 17,27 | -3,21% | 1.250,00 |
| 02.08.2024 | 18,60 | 18,66 | 17,76 | 17,84 | -4,06% | 915,00 |
| 01.08.2024 | 18,79 | 19,11 | 18,54 | 18,60 | -0,61% | 65,00 |
| 31.07.2024 | 18,73 | 19,07 | 18,68 | 18,71 | -0,95% | 60,00 |
| 30.07.2024 | 18,62 | 18,94 | 18,54 | 18,89 | 1,04% | - |
| 29.07.2024 | 18,68 | 18,87 | 18,64 | 18,70 | 0,09% | - |
| 26.07.2024 | 18,57 | 18,68 | 18,51 | 18,68 | 0,52% | 77,00 |
| 25.07.2024 | 18,80 | 18,80 | 18,50 | 18,58 | -0,28% | 509,00 |
| 24.07.2024 | 18,81 | 19,00 | 18,62 | 18,63 | -0,68% | 50,00 |
| 23.07.2024 | 18,72 | 18,88 | 18,71 | 18,76 | 0,20% | 260,00 |
| 22.07.2024 | 18,50 | 18,79 | 18,48 | 18,72 | 1,20% | 100,00 |
| 19.07.2024 | 18,55 | 18,72 | 18,48 | 18,50 | -0,13% | 660,00 |
| 18.07.2024 | 18,74 | 18,80 | 18,48 | 18,53 | -0,70% | - |
| 17.07.2024 | 18,59 | 18,68 | 18,45 | 18,66 | 0,34% | - |
| 16.07.2024 | 18,64 | 18,78 | 18,56 | 18,59 | -0,27% | - |
| 15.07.2024 | 18,62 | 18,84 | 18,52 | 18,64 | -0,11% | 50,00 |
| 12.07.2024 | 18,71 | 18,79 | 18,61 | 18,66 | -0,24% | - |
| 11.07.2024 | 18,58 | 18,76 | 18,48 | 18,71 | 0,67% | - |
| 10.07.2024 | 18,52 | 18,65 | 18,50 | 18,58 | 0,16% | 350,00 |
| 09.07.2024 | 18,67 | 18,74 | 18,53 | 18,55 | -0,63% | - |
| 08.07.2024 | 18,63 | 18,93 | 18,56 | 18,67 | 0,31% | 638,00 |