15,550€
0,96%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 18,60 | 18,75 | 18,45 | 18,74 | 0,58% | 300,00 |
| 13.05.2025 | 17,96 | 18,79 | 17,96 | 18,63 | 0,30% | - |
| 12.05.2025 | 17,79 | 18,88 | 17,79 | 18,58 | 5,11% | 1.310,00 |
| 09.05.2025 | 17,76 | 18,06 | 17,52 | 17,67 | -0,99% | 148,00 |
| 08.05.2025 | 17,43 | 17,93 | 17,38 | 17,85 | 3,72% | 210,00 |
| 07.05.2025 | 17,21 | 17,40 | 17,08 | 17,21 | -0,06% | 1.200,00 |
| 06.05.2025 | 17,26 | 17,29 | 16,97 | 17,22 | -0,14% | - |
| 05.05.2025 | 17,60 | 17,67 | 17,23 | 17,25 | -2,35% | 155,00 |
| 02.05.2025 | 17,58 | 17,90 | 17,25 | 17,66 | 0,56% | 210,00 |
| 30.04.2025 | 17,59 | 17,88 | 17,20 | 17,56 | -0,57% | 110,00 |
| 29.04.2025 | 17,70 | 17,93 | 17,40 | 17,66 | -0,45% | 320,00 |
| 28.04.2025 | 17,68 | 17,90 | 17,56 | 17,74 | -0,04% | 100,00 |
| 25.04.2025 | 17,60 | 17,82 | 17,57 | 17,75 | 0,97% | - |
| 24.04.2025 | 17,52 | 17,68 | 17,27 | 17,58 | 0,86% | - |
| 23.04.2025 | 16,83 | 17,62 | 16,83 | 17,43 | 2,53% | - |
| 22.04.2025 | 17,27 | 17,27 | 16,50 | 17,00 | -1,05% | 1.727,00 |
| 17.04.2025 | 16,92 | 17,40 | 16,69 | 17,18 | 2,11% | 420,00 |
| 16.04.2025 | 16,88 | 17,11 | 16,71 | 16,83 | -1,26% | 19,00 |
| 15.04.2025 | 16,64 | 17,17 | 16,49 | 17,04 | 2,20% | 45,00 |
| 14.04.2025 | 16,68 | 17,00 | 16,31 | 16,67 | 1,15% | 748,00 |
| 11.04.2025 | 16,67 | 16,79 | 16,08 | 16,48 | -1,17% | 48,00 |
| 10.04.2025 | 17,87 | 18,35 | 16,24 | 16,68 | -7,12% | - |
| 09.04.2025 | 16,43 | 18,08 | 15,76 | 17,96 | 9,92% | 250,00 |