19,400€
0,08%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 19,39 | 19,42 | 19,32 | 19,39 | 0,03% | 120,00 |
| 13.03.2025 | 19,97 | 19,98 | 19,21 | 19,39 | -2,00% | 773,00 |
| 12.03.2025 | 20,12 | 20,47 | 19,67 | 19,78 | -0,50% | 5.076,00 |
| 11.03.2025 | 21,00 | 21,03 | 19,71 | 19,88 | -5,31% | 788,00 |
| 10.03.2025 | 21,09 | 21,10 | 20,71 | 21,00 | -0,69% | 574,00 |
| 07.03.2025 | 20,66 | 21,15 | 20,48 | 21,14 | 2,42% | 20,00 |
| 06.03.2025 | 20,96 | 21,25 | 20,54 | 20,64 | -1,48% | 200,00 |
| 05.03.2025 | 21,59 | 21,59 | 20,84 | 20,95 | -2,40% | 1.110,00 |
| 04.03.2025 | 22,32 | 22,32 | 21,47 | 21,47 | -2,76% | 272,00 |
| 03.03.2025 | 22,63 | 22,73 | 21,94 | 22,08 | -2,24% | 470,00 |
| 28.02.2025 | 21,89 | 22,64 | 21,86 | 22,58 | 2,94% | 804,00 |
| 27.02.2025 | 21,81 | 22,13 | 21,25 | 21,94 | 0,60% | 1.050,00 |
| 26.02.2025 | 22,27 | 22,43 | 21,76 | 21,81 | -1,96% | 388,00 |
| 25.02.2025 | 22,59 | 22,59 | 22,19 | 22,24 | -0,89% | 100,00 |
| 24.02.2025 | 22,62 | 22,89 | 22,38 | 22,44 | -1,01% | 250,00 |
| 21.02.2025 | 22,61 | 22,78 | 22,54 | 22,67 | 0,18% | 250,00 |
| 20.02.2025 | 23,07 | 23,07 | 22,54 | 22,63 | -1,93% | 130,00 |
| 19.02.2025 | 22,81 | 23,12 | 22,63 | 23,08 | 0,76% | - |
| 18.02.2025 | 22,69 | 23,00 | 22,64 | 22,90 | 0,90% | 200,00 |
| 17.02.2025 | 22,59 | 22,75 | 22,59 | 22,70 | 0,46% | - |
| 14.02.2025 | 22,39 | 22,62 | 22,18 | 22,59 | 1,12% | 810,00 |
| 13.02.2025 | 22,45 | 22,62 | 22,30 | 22,34 | -0,62% | 535,00 |
| 12.02.2025 | 22,39 | 22,58 | 22,27 | 22,48 | 0,58% | 538,00 |
| 11.02.2025 | 22,46 | 22,46 | 22,34 | 22,35 | -0,40% | 625,00 |
| 10.02.2025 | 22,46 | 22,78 | 22,37 | 22,44 | -0,27% | 330,00 |
| 07.02.2025 | 22,27 | 22,50 | 22,21 | 22,50 | 0,99% | - |
| 06.02.2025 | 22,21 | 22,45 | 22,19 | 22,28 | 0,41% | 175,00 |
| 05.02.2025 | 22,37 | 22,52 | 21,98 | 22,19 | -0,72% | 522,00 |
| 04.02.2025 | 22,54 | 22,63 | 22,28 | 22,35 | -1,02% | 315,00 |
| 03.02.2025 | 22,57 | 23,04 | 21,88 | 22,58 | 0,31% | 270,00 |
| 31.01.2025 | 21,98 | 22,53 | 21,98 | 22,51 | 1,44% | 673,00 |
| 30.01.2025 | 21,72 | 22,22 | 21,72 | 22,19 | 1,81% | 345,00 |
| 29.01.2025 | 22,02 | 22,23 | 21,69 | 21,80 | -1,16% | 502,00 |
| 28.01.2025 | 21,66 | 22,32 | 21,58 | 22,05 | 1,50% | 1.045,00 |
| 27.01.2025 | 21,63 | 22,25 | 21,49 | 21,73 | 0,70% | 150,00 |
| 24.01.2025 | 21,60 | 21,71 | 21,42 | 21,58 | -0,09% | - |
| 23.01.2025 | 21,49 | 21,73 | 21,45 | 21,60 | 0,68% | 100,00 |
| 22.01.2025 | 21,46 | 21,62 | 21,42 | 21,45 | -0,44% | 260,00 |
| 21.01.2025 | 21,80 | 21,88 | 21,21 | 21,55 | -1,46% | 250,00 |
| 20.01.2025 | 21,61 | 22,02 | 21,61 | 21,87 | 0,92% | 2.478,00 |
| 17.01.2025 | 21,36 | 21,75 | 21,36 | 21,67 | 0,84% | 50,00 |
| 16.01.2025 | 21,28 | 21,51 | 21,22 | 21,49 | 1,27% | - |
| 15.01.2025 | 21,00 | 21,36 | 21,00 | 21,22 | 0,74% | - |
| 14.01.2025 | 20,88 | 21,23 | 20,84 | 21,06 | 0,33% | 113,00 |
| 13.01.2025 | 20,70 | 21,01 | 20,65 | 20,99 | 1,30% | 480,00 |
| 10.01.2025 | 20,73 | 20,88 | 20,68 | 20,72 | -0,07% | 45,00 |
| 09.01.2025 | 20,72 | 20,78 | 20,71 | 20,74 | 0,02% | 671,00 |
| 08.01.2025 | 20,89 | 20,98 | 20,57 | 20,73 | -0,46% | 180,00 |
| 07.01.2025 | 20,96 | 21,04 | 20,77 | 20,83 | -0,38% | 387,00 |
| 06.01.2025 | 21,35 | 21,40 | 20,87 | 20,91 | -1,92% | - |
| 03.01.2025 | 21,46 | 21,69 | 21,30 | 21,32 | -0,75% | 710,00 |
| 02.01.2025 | 20,90 | 21,51 | 20,90 | 21,48 | 3,72% | 440,00 |
| 30.12.2024 | 20,87 | 21,04 | 20,64 | 20,71 | -0,50% | 355,00 |
| 27.12.2024 | 20,82 | 20,96 | 20,51 | 20,81 | 1,02% | 168,00 |
| 23.12.2024 | 20,53 | 20,73 | 20,37 | 20,60 | 0,34% | 441,00 |
| 20.12.2024 | 20,48 | 20,71 | 20,29 | 20,53 | 0,22% | - |
| 19.12.2024 | 20,26 | 20,57 | 20,03 | 20,49 | 1,44% | 200,00 |
| 18.12.2024 | 20,24 | 20,56 | 20,18 | 20,20 | -0,25% | - |
| 17.12.2024 | 20,26 | 20,48 | 20,18 | 20,25 | -0,10% | 1.001,00 |
| 16.12.2024 | 20,40 | 20,67 | 20,20 | 20,27 | -0,12% | 1.541,00 |
| 13.12.2024 | 20,35 | 20,52 | 20,29 | 20,29 | -0,29% | 465,00 |
| 12.12.2024 | 20,22 | 20,78 | 20,10 | 20,35 | 0,64% | - |
| 11.12.2024 | 20,38 | 20,59 | 20,09 | 20,22 | -0,81% | - |
| 10.12.2024 | 20,39 | 20,43 | 20,19 | 20,39 | -0,02% | - |
| 09.12.2024 | 20,30 | 20,51 | 20,15 | 20,39 | 0,90% | 88,00 |
| 06.12.2024 | 20,09 | 20,45 | 20,03 | 20,21 | 0,57% | 50,00 |
| 05.12.2024 | 20,38 | 20,38 | 20,08 | 20,09 | -1,12% | 130,00 |
| 04.12.2024 | 20,96 | 20,96 | 18,46 | 20,32 | -2,98% | 329,00 |
| 03.12.2024 | 20,94 | 21,20 | 20,85 | 20,95 | 0,00% | 938,00 |
| 02.12.2024 | 21,15 | 21,40 | 20,81 | 20,95 | -0,55% | 620,00 |
| 29.11.2024 | 21,00 | 21,25 | 21,00 | 21,06 | 0,29% | 248,00 |
| 28.11.2024 | 20,96 | 21,05 | 20,96 | 21,00 | 0,21% | 100,00 |
| 27.11.2024 | 20,95 | 21,12 | 20,85 | 20,96 | 0,00% | 1.208,00 |
| 26.11.2024 | 20,95 | 21,32 | 20,91 | 20,96 | 0,05% | 1.600,00 |
| 25.11.2024 | 20,83 | 21,08 | 20,62 | 20,95 | 0,72% | 3.763,00 |
| 22.11.2024 | 20,64 | 20,95 | 20,64 | 20,80 | 0,75% | - |
| 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 |