12,938€
-0,63%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,04 | 13,20 | 12,89 | 12,94 | -0,63% | 1.721,00 |
| 14.10.2025 | 12,66 | 13,05 | 12,66 | 13,02 | 1,48% | 1.308,00 |
| 13.10.2025 | 12,14 | 12,85 | 12,14 | 12,83 | 4,82% | 12.274,00 |
| 10.10.2025 | 12,49 | 12,60 | 12,06 | 12,24 | -1,33% | 10.173,00 |
| 09.10.2025 | 12,51 | 12,69 | 12,39 | 12,41 | 0,04% | 2.238,00 |
| 08.10.2025 | 12,57 | 12,64 | 12,40 | 12,40 | -0,28% | 7.695,00 |
| 07.10.2025 | 12,61 | 12,78 | 12,31 | 12,44 | -1,31% | 7.657,00 |
| 06.10.2025 | 12,85 | 13,05 | 12,60 | 12,60 | -1,06% | 12.733,00 |
| 03.10.2025 | 13,20 | 13,20 | 12,74 | 12,74 | -2,04% | 1.431,00 |
| 02.10.2025 | 12,60 | 13,00 | 12,52 | 13,00 | 3,13% | 4.575,00 |
| 01.10.2025 | 12,70 | 12,80 | 12,59 | 12,61 | -1,33% | 4.978,00 |
| 30.09.2025 | 12,84 | 12,99 | 12,59 | 12,78 | -1,01% | 11.008,00 |
| 29.09.2025 | 12,70 | 13,04 | 12,70 | 12,91 | -0,85% | 12.954,00 |
| 26.09.2025 | 13,10 | 13,10 | 12,96 | 13,02 | -0,69% | 1.505,00 |
| 25.09.2025 | 12,73 | 13,11 | 12,73 | 13,11 | 2,82% | 12.421,00 |
| 24.09.2025 | 12,94 | 12,98 | 12,68 | 12,75 | -0,82% | 7.113,00 |
| 23.09.2025 | 13,15 | 13,21 | 12,80 | 12,85 | -1,15% | 8.843,00 |
| 22.09.2025 | 13,59 | 13,59 | 13,00 | 13,00 | -3,67% | 12.113,00 |
| 19.09.2025 | 13,59 | 13,64 | 13,18 | 13,50 | 0,45% | 56.007,00 |
| 18.09.2025 | 13,62 | 13,81 | 13,40 | 13,44 | -1,07% | 9.577,00 |
| 17.09.2025 | 14,39 | 14,39 | 13,58 | 13,58 | -4,90% | 8.253,00 |
| 16.09.2025 | 14,36 | 14,51 | 14,13 | 14,28 | -1,92% | 6.512,00 |
| 15.09.2025 | 15,13 | 15,23 | 14,44 | 14,56 | -3,13% | 12.277,00 |
| 12.09.2025 | 15,27 | 15,37 | 14,92 | 15,03 | -1,35% | 6.819,00 |
| 11.09.2025 | 15,25 | 15,48 | 15,19 | 15,24 | -0,36% | 4.967,00 |
| 10.09.2025 | 15,20 | 15,35 | 15,20 | 15,29 | -1,13% | 570,00 |
| 09.09.2025 | 15,38 | 15,51 | 15,31 | 15,47 | 0,65% | 324,00 |
| 08.09.2025 | 15,44 | 15,50 | 15,28 | 15,37 | 0,46% | 5.476,00 |
| 05.09.2025 | 15,53 | 15,60 | 15,28 | 15,30 | -0,71% | 6.618,00 |
| 04.09.2025 | 15,63 | 15,76 | 15,41 | 15,41 | -0,03% | 6.263,00 |
| 03.09.2025 | 15,63 | 15,64 | 15,41 | 15,41 | -0,77% | 5.707,00 |
| 02.09.2025 | 15,66 | 16,30 | 15,41 | 15,53 | -0,96% | 12.814,00 |
| 01.09.2025 | 15,67 | 15,91 | 15,20 | 15,68 | 1,26% | 7.897,00 |
| 29.08.2025 | 15,40 | 15,58 | 15,40 | 15,49 | 0,29% | 1.333,00 |
| 28.08.2025 | 15,49 | 15,62 | 15,31 | 15,44 | -1,47% | 2.107,00 |
| 27.08.2025 | 15,42 | 15,67 | 15,42 | 15,67 | 1,99% | 1.732,00 |
| 26.08.2025 | 15,40 | 15,50 | 15,30 | 15,37 | -1,51% | 4.073,00 |
| 25.08.2025 | 15,41 | 15,60 | 15,41 | 15,60 | 0,78% | 17.093,00 |
| 22.08.2025 | 15,39 | 15,50 | 15,36 | 15,48 | 1,78% | 2.211,00 |
| 21.08.2025 | 15,16 | 15,41 | 15,16 | 15,21 | 0,60% | 3.103,00 |
| 20.08.2025 | 15,14 | 15,27 | 14,95 | 15,12 | -0,03% | 3.487,00 |
| 19.08.2025 | 14,87 | 15,21 | 14,87 | 15,13 | 0,90% | 7.576,00 |
| 18.08.2025 | 14,99 | 15,00 | 14,87 | 14,99 | -0,07% | 6.874,00 |
| 15.08.2025 | 15,30 | 15,30 | 14,90 | 15,00 | -0,70% | 18.410,00 |
| 14.08.2025 | 15,41 | 15,41 | 15,11 | 15,11 | -1,08% | 6.352,00 |
| 13.08.2025 | 15,26 | 15,39 | 15,06 | 15,27 | -0,16% | 5.589,00 |
| 12.08.2025 | 15,10 | 15,35 | 15,10 | 15,30 | 1,26% | 2.601,00 |
| 11.08.2025 | 15,80 | 15,96 | 14,99 | 15,11 | -2,45% | 19.276,00 |
| 08.08.2025 | 16,12 | 16,23 | 15,40 | 15,49 | -3,22% | 19.261,00 |
| 07.08.2025 | 16,30 | 16,96 | 16,00 | 16,00 | -8,52% | 182.091,00 |
| 06.08.2025 | 17,39 | 17,53 | 17,39 | 17,49 | -0,23% | 322,00 |
| 05.08.2025 | 17,56 | 17,56 | 17,25 | 17,53 | 1,24% | 9.180,00 |
| 04.08.2025 | 17,88 | 17,88 | 17,32 | 17,32 | -2,37% | 10.340,00 |
| 01.08.2025 | 18,07 | 18,58 | 17,60 | 17,74 | -3,30% | 20.489,00 |
| 31.07.2025 | 18,68 | 18,68 | 18,34 | 18,34 | -1,82% | 1.804,00 |
| 30.07.2025 | 18,84 | 18,85 | 18,64 | 18,68 | -0,77% | 762,00 |
| 29.07.2025 | 18,76 | 18,91 | 18,56 | 18,83 | 0,51% | 6.620,00 |
| 28.07.2025 | 18,95 | 19,05 | 18,73 | 18,73 | -0,85% | 29.758,00 |
| 25.07.2025 | 19,08 | 19,10 | 18,80 | 18,89 | -0,87% | 5.924,00 |
| 24.07.2025 | 18,83 | 19,07 | 18,83 | 19,06 | -0,03% | 1.780,00 |
| 23.07.2025 | 19,10 | 19,17 | 18,90 | 19,06 | 1,03% | 1.881,00 |
| 22.07.2025 | 18,98 | 18,98 | 18,87 | 18,87 | -0,19% | 555,00 |
| 21.07.2025 | 19,37 | 19,42 | 18,90 | 18,90 | -2,63% | 5.218,00 |
| 18.07.2025 | 19,50 | 19,60 | 19,18 | 19,41 | 1,04% | 5.902,00 |
| 17.07.2025 | 19,30 | 19,36 | 19,10 | 19,21 | 0,84% | 2.077,00 |
| 16.07.2025 | 18,67 | 19,06 | 18,67 | 19,05 | 1,71% | 27.006,00 |
| 15.07.2025 | 18,76 | 18,95 | 18,67 | 18,73 | -0,19% | 6.997,00 |
| 14.07.2025 | 18,60 | 18,77 | 18,60 | 18,77 | 0,37% | 5.807,00 |
| 11.07.2025 | 18,32 | 18,70 | 18,32 | 18,70 | 0,75% | 2.566,00 |
| 10.07.2025 | 17,96 | 18,56 | 17,96 | 18,56 | 1,98% | 5.372,00 |
| 09.07.2025 | 18,22 | 18,23 | 18,00 | 18,20 | -0,14% | 29.997,00 |
| 08.07.2025 | 17,92 | 18,22 | 17,91 | 18,22 | 1,36% | 3.438,00 |
| 07.07.2025 | 18,36 | 18,36 | 17,95 | 17,98 | -1,88% | 5.969,00 |
| 04.07.2025 | 18,33 | 18,33 | 18,10 | 18,32 | 0,91% | 2.355,00 |
| 03.07.2025 | 18,20 | 18,20 | 18,16 | 18,16 | 0,41% | 164,00 |
| 02.07.2025 | 18,00 | 18,22 | 18,00 | 18,08 | 0,56% | 2.395,00 |
| 01.07.2025 | 17,70 | 18,05 | 17,47 | 17,98 | 2,57% | 1.600,00 |
| 30.06.2025 | 17,59 | 17,80 | 17,53 | 17,53 | -1,02% | 1.011,00 |
| 27.06.2025 | 17,74 | 17,76 | 17,62 | 17,71 | -0,17% | 1.600,00 |
| 26.06.2025 | 17,45 | 17,74 | 17,37 | 17,74 | 0,88% | 893,00 |
| 25.06.2025 | 17,47 | 17,59 | 17,40 | 17,59 | -0,20% | 2.404,00 |
| 24.06.2025 | 17,55 | 17,83 | 17,50 | 17,62 | 0,31% | 2.220,00 |
| 23.06.2025 | 18,08 | 18,08 | 17,36 | 17,57 | -1,35% | 1.974,00 |
| 20.06.2025 | 17,88 | 18,00 | 17,81 | 17,81 | 0,25% | 245,00 |
| 19.06.2025 | 17,88 | 17,88 | 17,61 | 17,76 | -0,42% | 399,00 |
| 18.06.2025 | 17,87 | 17,87 | 17,61 | 17,84 | -2,57% | 702,00 |
| 17.06.2025 | 18,01 | 18,31 | 18,01 | 18,31 | 0,69% | 325,00 |
| 16.06.2025 | 18,60 | 18,70 | 18,17 | 18,18 | -1,12% | 6.958,00 |
| 13.06.2025 | 18,28 | 18,69 | 18,28 | 18,39 | -0,30% | 10.881,00 |
| 12.06.2025 | 18,50 | 18,52 | 18,40 | 18,44 | -1,91% | 5.557,00 |
| 11.06.2025 | 18,69 | 19,00 | 18,69 | 18,80 | 0,27% | 5.032,00 |
| 10.06.2025 | 18,64 | 18,90 | 18,58 | 18,75 | -0,27% | 1.103,00 |
| 09.06.2025 | 18,70 | 19,00 | 18,27 | 18,80 | 0,89% | 6.905,00 |
| 06.06.2025 | 18,54 | 18,76 | 18,54 | 18,64 | 0,98% | 8.343,00 |
| 05.06.2025 | 18,43 | 18,46 | 18,25 | 18,46 | 0,08% | 5.416,00 |
| 04.06.2025 | 18,54 | 18,61 | 18,44 | 18,44 | -0,75% | 512,00 |
| 03.06.2025 | 18,51 | 18,58 | 18,27 | 18,58 | 0,95% | 1.401,00 |
| 02.06.2025 | 18,47 | 18,65 | 18,40 | 18,41 | -1,63% | 3.721,00 |
| 30.05.2025 | 18,96 | 18,96 | 18,71 | 18,71 | -0,48% | 7.179,00 |
| 29.05.2025 | 19,27 | 19,27 | 18,77 | 18,80 | -0,40% | 6.873,00 |