9,115€
5,68%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,73 | 8,92 | 8,66 | 8,84 | 2,46% | - |
| 01.04.2026 | 8,82 | 8,86 | 8,62 | 8,63 | -1,99% | - |
| 31.03.2026 | 8,70 | 8,87 | 8,62 | 8,80 | 1,13% | 115,00 |
| 30.03.2026 | 8,63 | 8,83 | 8,58 | 8,70 | -0,90% | - |
| 27.03.2026 | 8,99 | 8,99 | 8,69 | 8,78 | -2,39% | - |
| 26.03.2026 | 8,99 | 9,14 | 8,89 | 9,00 | 0,98% | - |
| 25.03.2026 | 8,68 | 8,93 | 8,66 | 8,91 | 2,63% | 80,00 |
| 24.03.2026 | 8,94 | 8,96 | 8,65 | 8,68 | -3,63% | 900,00 |
| 23.03.2026 | 8,64 | 9,02 | 8,30 | 9,01 | 4,76% | 360,00 |
| 20.03.2026 | 8,78 | 8,84 | 8,55 | 8,60 | -2,58% | - |
| 19.03.2026 | 8,83 | 8,95 | 8,59 | 8,83 | -0,30% | 600,00 |
| 18.03.2026 | 8,56 | 8,87 | 8,47 | 8,85 | -1,22% | 150,00 |
| 17.03.2026 | 8,83 | 9,07 | 8,78 | 8,96 | 1,20% | 1.450,00 |
| 16.03.2026 | 8,93 | 8,97 | 8,77 | 8,86 | -1,31% | 100,00 |
| 13.03.2026 | 8,97 | 9,09 | 8,90 | 8,98 | 0,29% | 850,00 |
| 12.03.2026 | 9,18 | 9,18 | 8,84 | 8,95 | -1,18% | 70,00 |
| 11.03.2026 | 9,15 | 9,25 | 8,77 | 9,06 | -1,16% | 798,00 |
| 10.03.2026 | 9,37 | 9,37 | 9,08 | 9,16 | -1,30% | 150,00 |
| 09.03.2026 | 9,13 | 9,36 | 9,02 | 9,28 | -0,27% | 84,00 |
| 06.03.2026 | 9,41 | 9,54 | 9,23 | 9,31 | -1,77% | 350,00 |
| 05.03.2026 | 9,50 | 9,71 | 9,38 | 9,48 | -1,08% | - |
| 04.03.2026 | 9,43 | 9,59 | 9,25 | 9,58 | 1,55% | 825,00 |
| 03.03.2026 | 9,37 | 9,45 | 9,18 | 9,43 | 0,84% | 300,00 |
| 02.03.2026 | 9,09 | 9,46 | 8,78 | 9,35 | 1,91% | 2.510,00 |
| 27.02.2026 | 9,49 | 9,77 | 9,18 | 9,18 | -4,05% | 661,00 |
| 26.02.2026 | 10,85 | 10,93 | 9,27 | 9,57 | -15,63% | 3.348,00 |
| 25.02.2026 | 11,14 | 11,36 | 10,97 | 11,34 | 1,64% | 200,00 |
| 24.02.2026 | 10,93 | 11,24 | 10,85 | 11,16 | 2,39% | - |
| 23.02.2026 | 10,94 | 11,02 | 10,75 | 10,90 | -1,07% | 2.846,00 |
| 20.02.2026 | 11,19 | 11,27 | 11,01 | 11,01 | -0,18% | 101,00 |
| 19.02.2026 | 11,39 | 11,44 | 11,03 | 11,03 | -1,63% | 262,00 |
| 18.02.2026 | 11,18 | 11,24 | 11,18 | 11,22 | -0,60% | - |
| 17.02.2026 | 11,25 | 11,44 | 11,19 | 11,28 | 0,29% | - |
| 16.02.2026 | 11,23 | 11,26 | 11,23 | 11,25 | 1,06% | 1.000,00 |
| 13.02.2026 | 11,34 | 11,39 | 11,10 | 11,13 | -1,29% | - |
| 12.02.2026 | 11,38 | 11,57 | 11,23 | 11,28 | -0,81% | - |
| 11.02.2026 | 11,27 | 11,38 | 11,27 | 11,37 | 0,95% | - |
| 10.02.2026 | 11,05 | 11,34 | 11,05 | 11,26 | 2,15% | 218,00 |
| 09.02.2026 | 10,88 | 11,25 | 10,76 | 11,03 | 1,59% | 1.900,00 |
| 06.02.2026 | 10,83 | 10,99 | 10,71 | 10,85 | 0,16% | 190,00 |
| 05.02.2026 | 11,26 | 11,38 | 10,79 | 10,84 | -3,60% | 1.427,00 |
| 04.02.2026 | 11,50 | 11,50 | 11,04 | 11,24 | 0,81% | 328,00 |
| 03.02.2026 | 11,52 | 11,55 | 11,13 | 11,15 | -3,19% | 550,00 |
| 02.02.2026 | 11,64 | 11,74 | 11,15 | 11,52 | -0,32% | 364,00 |
| 30.01.2026 | 11,55 | 11,68 | 11,46 | 11,56 | 0,17% | 1.400,00 |
| 29.01.2026 | 11,67 | 11,84 | 11,45 | 11,54 | -1,77% | 50,00 |
| 28.01.2026 | 11,88 | 12,09 | 11,74 | 11,74 | -1,82% | - |
| 27.01.2026 | 12,06 | 12,27 | 11,93 | 11,96 | -0,19% | 100,00 |
| 26.01.2026 | 12,24 | 12,38 | 11,95 | 11,98 | -1,92% | - |
| 23.01.2026 | 12,31 | 12,48 | 12,22 | 12,22 | -0,85% | - |
| 22.01.2026 | 12,38 | 12,50 | 12,28 | 12,32 | -1,02% | 100,00 |
| 21.01.2026 | 12,21 | 12,45 | 12,14 | 12,45 | 1,69% | 100,00 |
| 20.01.2026 | 12,35 | 12,40 | 12,15 | 12,24 | -0,87% | 400,00 |
| 19.01.2026 | 12,41 | 12,62 | 12,22 | 12,35 | -1,52% | 930,00 |
| 16.01.2026 | 12,63 | 12,67 | 12,46 | 12,54 | 0,18% | - |
| 15.01.2026 | 12,56 | 12,68 | 12,50 | 12,52 | 1,01% | - |
| 14.01.2026 | 12,35 | 12,44 | 12,29 | 12,39 | 0,32% | 21,00 |
| 13.01.2026 | 12,50 | 12,54 | 12,35 | 12,35 | -0,78% | 240,00 |
| 12.01.2026 | 12,57 | 12,58 | 12,39 | 12,45 | -0,74% | 249,00 |
| 09.01.2026 | 12,55 | 12,73 | 12,22 | 12,54 | -0,67% | 660,00 |
| 08.01.2026 | 12,20 | 12,67 | 12,12 | 12,63 | 2,81% | 135,00 |
| 07.01.2026 | 12,59 | 12,62 | 12,20 | 12,28 | -1,68% | 980,00 |
| 06.01.2026 | 12,70 | 12,72 | 12,48 | 12,49 | -1,90% | 936,00 |
| 05.01.2026 | 12,78 | 12,92 | 12,69 | 12,74 | 0,55% | 1.500,00 |
| 02.01.2026 | 12,67 | 12,70 | 12,60 | 12,67 | 1,54% | - |
| 30.12.2025 | 12,46 | 12,48 | 12,45 | 12,47 | -0,26% | - |
| 29.12.2025 | 12,58 | 12,65 | 12,39 | 12,51 | 1,42% | 340,00 |
| 23.12.2025 | 12,41 | 12,48 | 12,24 | 12,33 | -0,70% | 650,00 |
| 22.12.2025 | 12,54 | 12,82 | 12,40 | 12,42 | -0,92% | 87,00 |
| 19.12.2025 | 12,77 | 12,92 | 12,53 | 12,53 | -2,20% | 100,00 |
| 18.12.2025 | 12,79 | 12,90 | 12,62 | 12,82 | -1,61% | - |
| 17.12.2025 | 12,92 | 13,12 | 12,88 | 13,03 | 1,28% | - |
| 16.12.2025 | 12,90 | 13,00 | 12,77 | 12,86 | 0,45% | 10,00 |
| 15.12.2025 | 13,11 | 13,20 | 12,77 | 12,80 | -3,01% | - |
| 12.12.2025 | 13,12 | 13,22 | 13,12 | 13,20 | -0,86% | - |
| 11.12.2025 | 13,48 | 13,52 | 13,29 | 13,32 | -0,91% | 400,00 |
| 10.12.2025 | 13,34 | 13,51 | 13,28 | 13,44 | 0,45% | - |
| 09.12.2025 | 13,37 | 13,50 | 13,19 | 13,38 | 0,47% | - |
| 08.12.2025 | 13,28 | 13,48 | 13,24 | 13,32 | 0,30% | 201,00 |
| 05.12.2025 | 13,37 | 13,45 | 13,21 | 13,28 | 0,00% | - |
| 04.12.2025 | 13,23 | 13,36 | 13,16 | 13,28 | 0,08% | 305,00 |
| 03.12.2025 | 13,03 | 13,31 | 12,93 | 13,27 | -2,37% | 328,00 |
| 02.12.2025 | 13,57 | 13,69 | 13,48 | 13,59 | 0,00% | 3.050,00 |
| 01.12.2025 | 13,99 | 14,24 | 13,59 | 13,59 | -2,60% | 860,00 |
| 28.11.2025 | 14,07 | 14,12 | 13,85 | 13,95 | -0,73% | 426,00 |
| 27.11.2025 | 13,91 | 14,06 | 13,90 | 14,05 | 0,27% | 500,00 |
| 26.11.2025 | 13,80 | 14,02 | 13,76 | 14,02 | 2,19% | 1.089,00 |
| 25.11.2025 | 13,75 | 13,84 | 13,65 | 13,72 | -0,45% | 352,00 |
| 24.11.2025 | 13,56 | 13,81 | 13,52 | 13,78 | 3,61% | 800,00 |
| 21.11.2025 | 13,23 | 13,45 | 13,23 | 13,30 | 0,62% | 727,00 |
| 20.11.2025 | 13,26 | 13,63 | 13,21 | 13,22 | -0,53% | 18,00 |
| 19.11.2025 | 13,20 | 13,42 | 13,17 | 13,29 | 0,74% | 280,00 |
| 18.11.2025 | 13,21 | 13,26 | 12,91 | 13,19 | -0,32% | 290,00 |
| 17.11.2025 | 13,46 | 13,65 | 13,23 | 13,23 | -1,31% | 1.000,00 |
| 14.11.2025 | 13,39 | 13,43 | 13,25 | 13,41 | 0,28% | 20,00 |
| 13.11.2025 | 13,50 | 13,64 | 13,35 | 13,37 | -0,37% | - |
| 12.11.2025 | 13,39 | 13,58 | 13,29 | 13,42 | -0,13% | - |
| 11.11.2025 | 13,30 | 13,50 | 13,20 | 13,44 | 1,38% | - |
| 10.11.2025 | 13,17 | 13,32 | 13,04 | 13,25 | 0,82% | 950,00 |
| 07.11.2025 | 13,20 | 13,39 | 12,93 | 13,15 | -1,55% | 70,00 |