11,185€
1,38%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 1,40% | - |
| 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 |
| 06.11.2025 | 12,99 | 13,98 | 12,85 | 13,35 | 2,83% | 35,00 |
| 05.11.2025 | 12,98 | 13,20 | 12,71 | 12,99 | 0,04% | 57,00 |
| 04.11.2025 | 13,09 | 13,15 | 12,88 | 12,98 | -0,56% | - |
| 03.11.2025 | 13,08 | 13,25 | 12,90 | 13,05 | -0,23% | 51,00 |
| 31.10.2025 | 13,07 | 13,15 | 12,91 | 13,08 | 1,02% | 188,00 |
| 30.10.2025 | 13,10 | 13,18 | 12,93 | 12,95 | -1,11% | 390,00 |
| 29.10.2025 | 13,16 | 13,30 | 13,06 | 13,10 | -0,83% | 504,00 |
| 28.10.2025 | 13,32 | 13,40 | 13,09 | 13,21 | -0,28% | - |
| 27.10.2025 | 13,09 | 13,24 | 13,08 | 13,24 | 1,17% | 265,00 |
| 24.10.2025 | 12,95 | 13,19 | 12,94 | 13,09 | 0,79% | 200,00 |
| 23.10.2025 | 12,99 | 13,20 | 12,87 | 12,99 | 0,72% | 1.600,00 |
| 22.10.2025 | 12,99 | 13,11 | 12,89 | 12,90 | -1,15% | - |
| 21.10.2025 | 12,71 | 13,05 | 12,71 | 13,05 | 2,43% | 572,00 |
| 20.10.2025 | 12,69 | 12,87 | 12,51 | 12,74 | 0,75% | 200,00 |
| 17.10.2025 | 12,52 | 12,82 | 12,32 | 12,64 | -0,49% | 12,00 |
| 16.10.2025 | 12,93 | 13,07 | 12,70 | 12,70 | -2,23% | - |
| 15.10.2025 | 13,01 | 13,24 | 12,91 | 12,99 | -0,44% | 5,00 |
| 14.10.2025 | 12,86 | 13,06 | 12,64 | 13,05 | 1,62% | - |
| 13.10.2025 | 12,23 | 12,90 | 12,23 | 12,84 | 5,46% | - |
| 10.10.2025 | 12,41 | 12,71 | 12,08 | 12,18 | -1,56% | 455,00 |
| 09.10.2025 | 12,41 | 12,70 | 12,36 | 12,37 | -1,65% | - |
| 08.10.2025 | 12,54 | 12,64 | 12,42 | 12,58 | 1,17% | 1.372,00 |
| 07.10.2025 | 12,54 | 12,78 | 12,26 | 12,43 | -0,84% | 100,00 |
| 06.10.2025 | 12,76 | 13,03 | 12,53 | 12,54 | -1,55% | 788,00 |
| 03.10.2025 | 13,07 | 13,14 | 12,70 | 12,74 | -2,56% | 500,00 |
| 02.10.2025 | 12,64 | 13,07 | 12,58 | 13,07 | 2,99% | - |
| 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 |