12,640€
-0,39%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,72 | 12,91 | 12,59 | 12,69 | 0,00% | - |
| 30.09.2025 | 12,82 | 13,03 | 12,66 | 12,69 | -1,13% | 115,00 |
| 29.09.2025 | 12,92 | 12,98 | 12,75 | 12,84 | -0,96% | 40,00 |
| 26.09.2025 | 13,01 | 13,11 | 12,94 | 12,96 | -0,33% | 1,00 |
| 25.09.2025 | 12,80 | 13,01 | 12,72 | 13,00 | 2,28% | - |
| 24.09.2025 | 12,84 | 12,97 | 12,69 | 12,71 | -1,49% | 133,00 |
| 23.09.2025 | 13,07 | 13,18 | 12,89 | 12,91 | -1,83% | 37,00 |
| 22.09.2025 | 13,50 | 13,54 | 13,12 | 13,15 | -1,13% | - |
| 19.09.2025 | 13,49 | 13,62 | 13,20 | 13,30 | -1,04% | 96,00 |
| 18.09.2025 | 13,66 | 13,73 | 13,31 | 13,44 | -1,16% | 57,00 |
| 17.09.2025 | 14,34 | 14,36 | 13,55 | 13,59 | -4,60% | 9,00 |
| 16.09.2025 | 14,43 | 14,54 | 14,17 | 14,25 | -1,94% | 1,00 |
| 15.09.2025 | 14,95 | 15,16 | 14,52 | 14,53 | -2,89% | 215,00 |
| 12.09.2025 | 15,22 | 15,31 | 14,94 | 14,96 | -1,79% | 410,00 |
| 11.09.2025 | 15,27 | 15,45 | 15,17 | 15,24 | -0,29% | 20,00 |
| 10.09.2025 | 15,28 | 15,35 | 15,26 | 15,28 | -0,50% | 150,00 |
| 09.09.2025 | 15,34 | 15,58 | 15,34 | 15,36 | 0,23% | 200,00 |
| 08.09.2025 | 15,44 | 15,56 | 15,27 | 15,32 | -0,89% | - |
| 05.09.2025 | 15,51 | 15,54 | 15,33 | 15,46 | 0,06% | 858,00 |
| 04.09.2025 | 15,50 | 15,76 | 15,40 | 15,45 | -0,18% | - |
| 03.09.2025 | 15,62 | 15,62 | 15,42 | 15,48 | -0,40% | 1.025,00 |
| 02.09.2025 | 15,59 | 16,22 | 15,43 | 15,54 | -0,03% | - |
| 01.09.2025 | 15,55 | 15,83 | 15,20 | 15,55 | -0,22% | 1.200,00 |
| 29.08.2025 | 15,40 | 15,60 | 15,36 | 15,58 | 1,15% | 530,00 |
| 28.08.2025 | 15,59 | 15,59 | 15,31 | 15,40 | -0,47% | 531,00 |
| 27.08.2025 | 15,36 | 15,61 | 15,36 | 15,48 | 0,37% | 200,00 |
| 26.08.2025 | 15,46 | 15,56 | 15,31 | 15,42 | -0,21% | - |
| 25.08.2025 | 15,44 | 15,63 | 15,40 | 15,45 | 0,18% | 342,00 |
| 22.08.2025 | 15,29 | 15,48 | 15,24 | 15,42 | 1,05% | - |
| 21.08.2025 | 15,26 | 15,38 | 15,14 | 15,26 | 0,23% | 110,00 |
| 20.08.2025 | 15,09 | 15,24 | 14,99 | 15,23 | 1,03% | 169,00 |
| 19.08.2025 | 14,96 | 15,15 | 14,92 | 15,07 | 0,92% | - |
| 18.08.2025 | 14,97 | 15,07 | 14,89 | 14,94 | 0,00% | 214,00 |
| 15.08.2025 | 15,24 | 15,27 | 14,91 | 14,94 | -1,42% | 2.245,00 |
| 14.08.2025 | 15,19 | 15,57 | 15,14 | 15,15 | -1,00% | 106,00 |
| 13.08.2025 | 15,24 | 15,34 | 15,08 | 15,30 | 0,79% | - |
| 12.08.2025 | 15,10 | 15,40 | 15,08 | 15,18 | 0,53% | 886,00 |
| 11.08.2025 | 15,49 | 15,97 | 14,99 | 15,10 | -1,90% | 1.021,00 |
| 08.08.2025 | 16,05 | 16,20 | 15,30 | 15,40 | -3,45% | 1.472,00 |
| 07.08.2025 | 16,35 | 16,93 | 15,90 | 15,95 | -7,97% | 3.528,00 |
| 06.08.2025 | 17,40 | 17,60 | 17,27 | 17,33 | -0,47% | - |
| 05.08.2025 | 17,47 | 17,55 | 17,09 | 17,41 | 0,32% | 201,00 |
| 04.08.2025 | 17,67 | 17,91 | 17,34 | 17,35 | -2,00% | 203,00 |
| 01.08.2025 | 18,46 | 18,59 | 17,52 | 17,71 | -3,24% | 151,00 |
| 31.07.2025 | 18,81 | 18,81 | 18,22 | 18,30 | -1,97% | - |
| 30.07.2025 | 18,73 | 18,92 | 18,56 | 18,67 | -0,29% | - |
| 29.07.2025 | 18,77 | 19,00 | 18,48 | 18,72 | -0,53% | 70,00 |
| 28.07.2025 | 18,97 | 19,22 | 18,76 | 18,82 | -0,53% | 150,00 |
| 25.07.2025 | 18,97 | 19,14 | 18,82 | 18,92 | -0,05% | - |
| 24.07.2025 | 18,94 | 19,12 | 18,89 | 18,93 | -0,24% | - |
| 23.07.2025 | 18,89 | 19,17 | 18,86 | 18,98 | 0,34% | 370,00 |
| 22.07.2025 | 19,32 | 19,32 | 18,75 | 18,91 | 0,38% | 300,00 |
| 21.07.2025 | 19,17 | 19,38 | 18,83 | 18,84 | -2,19% | 1.100,00 |
| 18.07.2025 | 19,36 | 19,58 | 19,11 | 19,26 | -0,63% | 2.362,00 |
| 17.07.2025 | 19,01 | 19,45 | 18,98 | 19,39 | 1,48% | - |
| 16.07.2025 | 18,84 | 19,16 | 18,67 | 19,10 | 1,68% | 370,00 |
| 15.07.2025 | 18,69 | 18,90 | 18,61 | 18,79 | 0,48% | - |
| 14.07.2025 | 18,35 | 18,70 | 18,35 | 18,70 | 0,32% | 150,00 |
| 11.07.2025 | 18,35 | 18,69 | 18,28 | 18,64 | 0,89% | 40,00 |
| 10.07.2025 | 18,12 | 18,60 | 17,99 | 18,47 | 1,83% | - |
| 09.07.2025 | 18,11 | 18,21 | 18,01 | 18,14 | 0,23% | 951,00 |
| 08.07.2025 | 18,10 | 18,21 | 17,96 | 18,10 | 0,25% | 140,00 |
| 07.07.2025 | 18,18 | 18,28 | 17,93 | 18,05 | -0,67% | 2.634,00 |
| 04.07.2025 | 18,18 | 18,31 | 18,06 | 18,18 | 0,00% | - |
| 03.07.2025 | 18,05 | 18,24 | 18,00 | 18,18 | 0,72% | 500,00 |
| 02.07.2025 | 17,82 | 18,16 | 17,82 | 18,05 | 1,15% | - |
| 01.07.2025 | 17,62 | 17,97 | 17,53 | 17,84 | 1,29% | - |
| 30.06.2025 | 17,47 | 17,73 | 17,46 | 17,61 | -0,14% | - |
| 27.06.2025 | 17,72 | 17,81 | 17,56 | 17,64 | 0,14% | - |
| 26.06.2025 | 17,47 | 17,68 | 17,41 | 17,61 | 0,61% | - |
| 25.06.2025 | 17,48 | 17,61 | 17,43 | 17,51 | -0,26% | - |
| 24.06.2025 | 17,61 | 17,79 | 17,51 | 17,55 | 0,21% | - |
| 23.06.2025 | 17,94 | 18,08 | 17,39 | 17,51 | -2,27% | 70,00 |
| 20.06.2025 | 17,65 | 18,03 | 17,65 | 17,92 | 1,26% | 658,00 |
| 19.06.2025 | 17,75 | 17,99 | 17,70 | 17,70 | -1,26% | 200,00 |
| 18.06.2025 | 17,96 | 18,01 | 17,50 | 17,92 | -1,90% | 425,00 |
| 17.06.2025 | 18,27 | 18,32 | 17,96 | 18,27 | 0,66% | - |
| 16.06.2025 | 18,39 | 18,73 | 18,05 | 18,15 | -0,74% | 2.330,00 |
| 13.06.2025 | 18,54 | 18,69 | 17,99 | 18,29 | -0,92% | 2.065,00 |
| 12.06.2025 | 18,78 | 18,89 | 18,35 | 18,46 | -1,42% | 250,00 |
| 11.06.2025 | 18,88 | 18,97 | 18,68 | 18,72 | -0,52% | 425,00 |
| 10.06.2025 | 18,75 | 18,99 | 18,58 | 18,82 | 0,44% | 1.429,00 |
| 09.06.2025 | 18,67 | 19,05 | 18,27 | 18,74 | 0,25% | 50,00 |
| 06.06.2025 | 18,44 | 18,73 | 18,39 | 18,69 | 1,48% | - |
| 05.06.2025 | 18,53 | 18,84 | 18,21 | 18,42 | -0,55% | 555,00 |
| 04.06.2025 | 18,64 | 18,73 | 18,45 | 18,52 | -0,78% | 505,00 |
| 03.06.2025 | 18,40 | 18,70 | 18,35 | 18,66 | 1,21% | - |
| 02.06.2025 | 18,76 | 18,76 | 18,32 | 18,44 | -1,30% | 700,00 |
| 30.05.2025 | 18,76 | 18,98 | 18,58 | 18,68 | -0,41% | 288,00 |
| 29.05.2025 | 19,12 | 19,38 | 18,66 | 18,76 | -0,82% | 1.050,00 |
| 28.05.2025 | 18,79 | 19,04 | 18,73 | 18,92 | 0,54% | 650,00 |
| 27.05.2025 | 18,56 | 18,81 | 18,45 | 18,81 | 1,18% | - |
| 26.05.2025 | 18,41 | 18,66 | 18,34 | 18,59 | 0,96% | - |
| 23.05.2025 | 18,46 | 18,46 | 18,15 | 18,42 | -0,27% | - |
| 22.05.2025 | 18,42 | 18,57 | 18,08 | 18,47 | 0,18% | 500,00 |
| 21.05.2025 | 18,88 | 18,90 | 18,32 | 18,43 | -2,82% | 260,00 |
| 20.05.2025 | 19,02 | 19,08 | 18,78 | 18,97 | -0,24% | 411,00 |
| 19.05.2025 | 18,77 | 19,08 | 18,52 | 19,01 | -0,07% | 880,00 |
| 16.05.2025 | 18,73 | 19,06 | 18,61 | 19,03 | 1,55% | - |
| 15.05.2025 | 18,74 | 18,79 | 18,48 | 18,74 | -0,01% | 100,00 |