9,107€
4,29%
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 | 8,61 | 9,09 | 8,56 | 8,83 | 1,57% | 1.539,00 |
| 01.04.2026 | 8,76 | 8,89 | 8,66 | 8,69 | -1,87% | 13.788,00 |
| 31.03.2026 | 8,82 | 8,86 | 8,63 | 8,86 | 2,10% | 2.004,00 |
| 30.03.2026 | 8,68 | 8,79 | 8,62 | 8,67 | 0,28% | 6.778,00 |
| 27.03.2026 | 8,76 | 8,83 | 8,65 | 8,65 | -3,59% | 4.230,00 |
| 26.03.2026 | 9,09 | 9,09 | 8,97 | 8,97 | -0,82% | 133,00 |
| 25.03.2026 | 8,60 | 9,05 | 8,60 | 9,05 | 3,86% | 4.354,00 |
| 24.03.2026 | 9,00 | 9,00 | 8,52 | 8,71 | -2,90% | 2.422,00 |
| 23.03.2026 | 8,65 | 9,04 | 8,30 | 8,97 | 4,30% | 29.696,00 |
| 20.03.2026 | 8,88 | 8,92 | 8,60 | 8,60 | -1,96% | 1.971,00 |
| 19.03.2026 | 8,51 | 8,94 | 8,51 | 8,77 | -0,41% | 17.650,00 |
| 18.03.2026 | 8,67 | 8,87 | 8,50 | 8,81 | 0,02% | 4.230,00 |
| 17.03.2026 | 8,85 | 9,03 | 8,78 | 8,81 | 0,96% | 3.275,00 |
| 16.03.2026 | 8,85 | 8,99 | 8,72 | 8,72 | -1,65% | 19.441,00 |
| 13.03.2026 | 8,80 | 9,02 | 8,80 | 8,87 | -1,66% | 9.140,00 |
| 12.03.2026 | 9,06 | 9,14 | 8,87 | 9,02 | 0,62% | 6.677,00 |
| 11.03.2026 | 9,10 | 9,24 | 8,80 | 8,96 | -2,82% | 20.181,00 |
| 10.03.2026 | 9,36 | 9,43 | 9,10 | 9,22 | -2,12% | 1.971,00 |
| 09.03.2026 | 9,05 | 9,42 | 9,02 | 9,42 | 1,03% | 8.076,00 |
| 06.03.2026 | 9,58 | 9,58 | 9,33 | 9,33 | -2,18% | 7.314,00 |
| 05.03.2026 | 9,50 | 9,70 | 9,45 | 9,53 | 1,27% | 6.289,00 |
| 04.03.2026 | 9,58 | 9,58 | 9,28 | 9,41 | -0,86% | 1.924,00 |
| 03.03.2026 | 9,22 | 9,55 | 9,16 | 9,50 | 1,60% | 3.076,00 |
| 02.03.2026 | 9,02 | 9,47 | 8,98 | 9,35 | 1,45% | 17.029,00 |
| 27.02.2026 | 9,61 | 9,72 | 9,15 | 9,21 | -3,58% | 14.074,00 |
| 26.02.2026 | 10,86 | 10,90 | 9,30 | 9,55 | -14,43% | 58.613,00 |
| 25.02.2026 | 11,18 | 11,18 | 11,03 | 11,17 | 0,86% | 5.853,00 |
| 24.02.2026 | 10,86 | 11,24 | 10,85 | 11,07 | 1,19% | 4.112,00 |
| 23.02.2026 | 10,90 | 11,00 | 10,80 | 10,94 | -0,45% | 59.957,00 |
| 20.02.2026 | 11,12 | 11,31 | 10,95 | 10,99 | -0,72% | 8.878,00 |
| 19.02.2026 | 11,40 | 11,40 | 11,01 | 11,07 | -3,02% | 4.884,00 |
| 18.02.2026 | 11,25 | 11,42 | 11,13 | 11,42 | 1,29% | 1.087,00 |
| 17.02.2026 | 11,18 | 11,36 | 11,15 | 11,27 | -0,53% | 3.523,00 |
| 16.02.2026 | 11,19 | 11,35 | 11,19 | 11,33 | 0,80% | 3.828,00 |
| 13.02.2026 | 11,35 | 11,42 | 11,05 | 11,24 | -0,57% | 7.737,00 |
| 12.02.2026 | 11,44 | 11,49 | 11,28 | 11,31 | -0,62% | 2.713,00 |
| 11.02.2026 | 11,31 | 11,44 | 11,24 | 11,38 | -0,18% | 5.193,00 |
| 10.02.2026 | 11,31 | 11,40 | 11,15 | 11,40 | 3,08% | 7.253,00 |
| 09.02.2026 | 10,93 | 11,06 | 10,79 | 11,06 | 1,10% | 1.850,00 |
| 06.02.2026 | 10,89 | 10,95 | 10,65 | 10,94 | 0,60% | 9.380,00 |
| 05.02.2026 | 11,20 | 11,32 | 10,85 | 10,87 | -3,21% | 4.977,00 |
| 04.02.2026 | 11,28 | 11,30 | 11,11 | 11,23 | 0,40% | 5.337,00 |
| 03.02.2026 | 11,41 | 11,54 | 11,11 | 11,19 | -2,36% | 6.861,00 |
| 02.02.2026 | 11,62 | 11,70 | 11,25 | 11,46 | -2,34% | 12.057,00 |
| 30.01.2026 | 11,55 | 11,73 | 11,47 | 11,73 | 1,56% | 23.445,00 |
| 29.01.2026 | 11,72 | 11,84 | 11,50 | 11,55 | -1,28% | 10.356,00 |
| 28.01.2026 | 11,80 | 11,98 | 11,70 | 11,70 | -2,01% | 1.763,00 |
| 27.01.2026 | 12,14 | 12,16 | 11,84 | 11,94 | -1,36% | 3.163,00 |
| 26.01.2026 | 12,25 | 12,26 | 11,83 | 12,11 | -1,47% | 9.673,00 |
| 23.01.2026 | 12,40 | 12,44 | 12,27 | 12,29 | -0,61% | 1.845,00 |
| 22.01.2026 | 12,45 | 12,51 | 12,26 | 12,36 | 0,32% | 3.100,00 |
| 21.01.2026 | 12,35 | 12,45 | 12,12 | 12,32 | 0,94% | 1.614,00 |
| 20.01.2026 | 12,22 | 12,41 | 12,20 | 12,21 | -0,25% | 3.543,00 |
| 19.01.2026 | 12,70 | 12,70 | 12,22 | 12,24 | -2,78% | 21.018,00 |
| 16.01.2026 | 12,66 | 12,66 | 12,51 | 12,59 | -0,94% | 3.614,00 |
| 15.01.2026 | 12,48 | 12,71 | 12,47 | 12,71 | 1,07% | 4.064,00 |
| 14.01.2026 | 12,40 | 12,57 | 12,28 | 12,57 | 0,92% | 969,00 |
| 13.01.2026 | 12,48 | 12,55 | 12,32 | 12,46 | -0,40% | 2.366,00 |
| 12.01.2026 | 12,57 | 12,63 | 12,29 | 12,51 | 0,16% | 2.460,00 |
| 09.01.2026 | 12,51 | 12,65 | 12,49 | 12,49 | -1,77% | 1.432,00 |
| 08.01.2026 | 12,19 | 12,71 | 12,10 | 12,71 | 5,17% | 3.538,00 |
| 07.01.2026 | 12,61 | 12,62 | 12,09 | 12,09 | -2,81% | 8.524,00 |
| 06.01.2026 | 12,72 | 12,74 | 12,44 | 12,44 | -2,09% | 7.582,00 |
| 05.01.2026 | 12,96 | 12,97 | 12,70 | 12,70 | -1,44% | 4.228,00 |
| 02.01.2026 | 12,68 | 12,89 | 12,60 | 12,89 | 4,00% | 3.326,00 |
| 30.12.2025 | 12,38 | 12,52 | 12,35 | 12,39 | -0,64% | 2.416,00 |
| 29.12.2025 | 12,60 | 12,60 | 12,35 | 12,47 | 0,97% | 9.640,00 |
| 23.12.2025 | 12,36 | 12,47 | 12,21 | 12,35 | -1,12% | 5.503,00 |
| 22.12.2025 | 12,82 | 12,82 | 12,36 | 12,49 | -0,68% | 8.905,00 |
| 19.12.2025 | 13,00 | 13,00 | 12,52 | 12,58 | -0,63% | 20.943,00 |
| 18.12.2025 | 12,75 | 12,79 | 12,66 | 12,66 | -1,52% | 772,00 |
| 17.12.2025 | 12,90 | 13,05 | 12,85 | 12,85 | 0,23% | 3.484,00 |
| 16.12.2025 | 12,81 | 12,96 | 12,81 | 12,82 | 0,12% | 2.086,00 |
| 15.12.2025 | 13,23 | 13,25 | 12,81 | 12,81 | -2,25% | 1.671,00 |
| 12.12.2025 | 13,16 | 13,30 | 13,10 | 13,10 | -0,68% | 3.974,00 |
| 11.12.2025 | 13,55 | 13,55 | 13,19 | 13,19 | -1,42% | 4.652,00 |
| 10.12.2025 | 13,26 | 13,42 | 13,24 | 13,38 | -0,15% | 2.334,00 |
| 09.12.2025 | 13,27 | 13,49 | 13,21 | 13,40 | -0,26% | 3.772,00 |
| 08.12.2025 | 13,34 | 13,50 | 13,22 | 13,44 | -0,15% | 2.310,00 |
| 05.12.2025 | 13,27 | 13,50 | 13,27 | 13,46 | 0,71% | 9.613,00 |
| 04.12.2025 | 13,20 | 13,36 | 13,14 | 13,36 | 1,29% | 1.600,00 |
| 03.12.2025 | 13,12 | 13,36 | 13,00 | 13,19 | -2,98% | 5.256,00 |
| 02.12.2025 | 13,65 | 13,77 | 13,53 | 13,60 | 0,00% | 5.087,00 |
| 01.12.2025 | 14,06 | 14,09 | 13,60 | 13,60 | -3,72% | 19.707,00 |
| 28.11.2025 | 14,09 | 14,12 | 13,76 | 14,12 | 0,14% | 3.025,00 |
| 27.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,61% | 4.381,00 |
| 26.11.2025 | 13,90 | 14,04 | 13,75 | 14,02 | 1,67% | 4.395,00 |
| 25.11.2025 | 13,81 | 13,91 | 13,74 | 13,79 | -0,40% | 3.382,00 |
| 24.11.2025 | 13,67 | 13,84 | 13,55 | 13,84 | 1,24% | 4.753,00 |
| 21.11.2025 | 13,34 | 13,67 | 13,28 | 13,67 | 2,09% | 3.337,00 |
| 20.11.2025 | 13,44 | 13,46 | 13,39 | 13,39 | 0,22% | 728,00 |
| 19.11.2025 | 13,13 | 13,36 | 13,13 | 13,36 | 0,49% | 1.062,00 |
| 18.11.2025 | 13,21 | 13,30 | 12,95 | 13,30 | -0,52% | 48.508,00 |
| 17.11.2025 | 13,53 | 13,72 | 13,27 | 13,37 | 0,07% | 3.249,00 |
| 14.11.2025 | 13,47 | 13,47 | 13,30 | 13,36 | 0,26% | 1.325,00 |
| 13.11.2025 | 13,50 | 13,69 | 13,32 | 13,32 | -1,48% | 6.220,00 |
| 12.11.2025 | 13,46 | 13,63 | 13,41 | 13,52 | 0,45% | 3.229,00 |
| 11.11.2025 | 13,45 | 13,47 | 13,31 | 13,46 | 1,62% | 3.191,00 |
| 10.11.2025 | 13,14 | 13,39 | 13,12 | 13,25 | 0,91% | 3.935,00 |
| 07.11.2025 | 13,25 | 13,25 | 12,98 | 13,13 | -2,38% | 5.172,00 |