19,755€
0,20%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,53 | 19,93 | 19,45 | 19,76 | 0,24% | 19.270,00 |
| 12.03.2025 | 20,16 | 20,38 | 19,60 | 19,72 | -2,01% | 104.558,00 |
| 11.03.2025 | 20,75 | 21,20 | 19,74 | 20,12 | -3,04% | 11.729,00 |
| 10.03.2025 | 21,14 | 21,14 | 20,68 | 20,75 | -2,12% | 9.837,00 |
| 07.03.2025 | 20,69 | 21,20 | 20,48 | 21,20 | 3,31% | 7.400,00 |
| 06.03.2025 | 21,08 | 21,26 | 20,52 | 20,52 | -2,29% | 3.366,00 |
| 05.03.2025 | 21,57 | 21,57 | 20,91 | 21,00 | -1,82% | 7.709,00 |
| 04.03.2025 | 22,16 | 22,16 | 21,39 | 21,39 | -2,73% | 6.524,00 |
| 03.03.2025 | 22,72 | 22,72 | 21,89 | 21,99 | -2,48% | 6.037,00 |
| 28.02.2025 | 21,77 | 22,55 | 21,77 | 22,55 | 2,22% | 6.072,00 |
| 27.02.2025 | 21,77 | 22,12 | 21,28 | 22,06 | 1,52% | 7.141,00 |
| 26.02.2025 | 22,49 | 22,49 | 21,70 | 21,73 | -1,90% | 2.668,00 |
| 25.02.2025 | 22,40 | 22,64 | 22,15 | 22,15 | -0,76% | 5.977,00 |
| 24.02.2025 | 22,79 | 22,99 | 22,32 | 22,32 | -1,93% | 1.599,00 |
| 21.02.2025 | 22,81 | 22,91 | 22,56 | 22,76 | 0,18% | 3.323,00 |
| 20.02.2025 | 23,00 | 23,00 | 22,65 | 22,72 | -1,56% | 1.040,00 |
| 19.02.2025 | 22,81 | 23,08 | 22,66 | 23,08 | 0,13% | 2.194,00 |
| 18.02.2025 | 22,54 | 23,05 | 22,54 | 23,05 | 1,01% | 1.640,00 |
| 17.02.2025 | 22,68 | 22,82 | 22,53 | 22,82 | 1,83% | 1.604,00 |
| 14.02.2025 | 22,26 | 22,63 | 22,26 | 22,41 | 0,09% | 3.034,00 |
| 13.02.2025 | 22,32 | 22,64 | 22,26 | 22,39 | -0,44% | 4.576,00 |
| 12.02.2025 | 22,46 | 22,58 | 22,26 | 22,49 | 0,00% | 1.531,00 |
| 11.02.2025 | 22,51 | 22,51 | 22,38 | 22,49 | 0,85% | 448,00 |
| 10.02.2025 | 22,74 | 22,82 | 22,29 | 22,30 | -0,89% | 8.822,00 |
| 07.02.2025 | 22,42 | 22,50 | 22,14 | 22,50 | 0,54% | 2.156,00 |
| 06.02.2025 | 22,41 | 22,48 | 22,21 | 22,38 | 1,36% | 1.508,00 |
| 05.02.2025 | 22,42 | 22,63 | 22,08 | 22,08 | -1,47% | 2.064,00 |
| 04.02.2025 | 22,62 | 22,71 | 22,27 | 22,41 | -1,28% | 1.942,00 |
| 03.02.2025 | 22,40 | 23,30 | 22,01 | 22,70 | 1,98% | 4.398,00 |
| 31.01.2025 | 22,38 | 22,52 | 22,26 | 22,26 | 0,32% | 6.214,00 |
| 30.01.2025 | 21,81 | 22,19 | 21,81 | 22,19 | 2,35% | 2.840,00 |
| 29.01.2025 | 22,13 | 22,30 | 21,68 | 21,68 | -2,03% | 5.187,00 |
| 28.01.2025 | 22,18 | 22,44 | 21,84 | 22,13 | 2,55% | 4.514,00 |
| 27.01.2025 | 21,90 | 22,44 | 21,48 | 21,58 | -0,28% | 9.132,00 |
| 24.01.2025 | 21,65 | 21,68 | 21,43 | 21,64 | 0,05% | 3.339,00 |
| 23.01.2025 | 21,59 | 21,73 | 21,41 | 21,63 | 1,12% | 5.569,00 |
| 22.01.2025 | 21,69 | 21,69 | 21,39 | 21,39 | -0,93% | 3.135,00 |
| 21.01.2025 | 21,60 | 21,94 | 21,25 | 21,59 | -2,00% | 6.261,00 |
| 20.01.2025 | 21,83 | 22,11 | 21,56 | 22,03 | 1,57% | 1.713,00 |
| 17.01.2025 | 21,69 | 21,81 | 21,41 | 21,69 | 2,02% | 2.855,00 |
| 16.01.2025 | 21,12 | 21,44 | 21,12 | 21,26 | 0,62% | 482,00 |
| 15.01.2025 | 21,22 | 21,45 | 21,09 | 21,13 | 0,28% | 3.487,00 |
| 14.01.2025 | 20,99 | 21,25 | 20,99 | 21,07 | 1,25% | 3.975,00 |
| 13.01.2025 | 20,64 | 20,93 | 20,61 | 20,81 | 0,05% | 2.700,00 |
| 10.01.2025 | 20,82 | 20,83 | 20,64 | 20,80 | -0,29% | 1.728,00 |
| 09.01.2025 | 20,62 | 20,86 | 20,62 | 20,86 | 1,21% | 135,00 |
| 08.01.2025 | 20,81 | 20,99 | 20,61 | 20,61 | -0,72% | 2.639,00 |
| 07.01.2025 | 20,81 | 21,00 | 20,76 | 20,76 | -1,05% | 3.468,00 |
| 06.01.2025 | 21,45 | 21,45 | 20,93 | 20,98 | -1,64% | 7.526,00 |
| 03.01.2025 | 21,61 | 21,81 | 21,30 | 21,33 | -0,09% | 1.902,00 |
| 02.01.2025 | 20,87 | 21,51 | 20,87 | 21,35 | 3,44% | 3.525,00 |
| 30.12.2024 | 20,90 | 21,04 | 20,61 | 20,64 | -1,20% | 2.449,00 |
| 27.12.2024 | 20,75 | 21,03 | 20,51 | 20,89 | 1,46% | 4.909,00 |
| 23.12.2024 | 20,56 | 20,72 | 20,33 | 20,59 | -0,15% | 1.881,00 |
| 20.12.2024 | 20,53 | 20,79 | 20,37 | 20,62 | 0,15% | 12.730,00 |
| 19.12.2024 | 20,10 | 20,59 | 20,00 | 20,59 | 0,93% | 3.956,00 |
| 18.12.2024 | 20,21 | 20,55 | 20,21 | 20,40 | 0,29% | 3.040,00 |
| 17.12.2024 | 20,35 | 20,36 | 20,21 | 20,34 | -0,54% | 8.422,00 |
| 16.12.2024 | 20,46 | 20,68 | 20,29 | 20,45 | 0,00% | 9.653,00 |
| 13.12.2024 | 20,55 | 20,55 | 20,30 | 20,45 | -0,15% | 550,00 |
| 12.12.2024 | 20,24 | 20,84 | 20,21 | 20,48 | 1,39% | 2.228,00 |
| 11.12.2024 | 20,51 | 20,52 | 20,17 | 20,20 | -0,98% | 1.910,00 |
| 10.12.2024 | 20,44 | 20,51 | 20,21 | 20,40 | -0,29% | 5.133,00 |
| 09.12.2024 | 20,53 | 20,55 | 20,07 | 20,46 | 0,74% | 14.032,00 |
| 06.12.2024 | 20,14 | 20,44 | 20,08 | 20,31 | 1,25% | 2.126,00 |
| 05.12.2024 | 20,31 | 20,43 | 20,06 | 20,06 | -1,62% | 7.343,00 |
| 04.12.2024 | 20,70 | 20,70 | 20,26 | 20,39 | -3,32% | 16.221,00 |
| 03.12.2024 | 21,00 | 21,20 | 20,91 | 21,09 | 0,29% | 6.386,00 |
| 02.12.2024 | 20,96 | 21,57 | 20,81 | 21,03 | 0,10% | 12.686,00 |
| 29.11.2024 | 21,15 | 21,24 | 20,96 | 21,01 | -0,38% | 4.514,00 |
| 28.11.2024 | 21,09 | 21,10 | 20,91 | 21,09 | 0,96% | 4.047,00 |
| 27.11.2024 | 20,99 | 21,14 | 20,86 | 20,89 | -0,76% | 97.756,00 |
| 26.11.2024 | 21,13 | 21,18 | 20,95 | 21,05 | 0,00% | 37.390,00 |
| 25.11.2024 | 21,03 | 21,13 | 20,69 | 21,05 | 0,72% | 120.157,00 |
| 22.11.2024 | 20,75 | 20,99 | 20,62 | 20,90 | 1,31% | 1.844,00 |
| 21.11.2024 | 20,50 | 20,74 | 20,24 | 20,63 | 1,98% | 4.480,00 |
| 20.11.2024 | 20,37 | 20,57 | 20,23 | 20,23 | -0,15% | 1.465,00 |
| 19.11.2024 | 20,20 | 20,50 | 20,04 | 20,26 | 0,60% | 4.083,00 |
| 18.11.2024 | 19,89 | 20,19 | 19,89 | 20,14 | -0,10% | 765,00 |
| 15.11.2024 | 20,00 | 20,25 | 19,89 | 20,16 | 0,75% | 4.143,00 |
| 14.11.2024 | 20,18 | 20,27 | 20,01 | 20,01 | 0,25% | 2.127,00 |
| 13.11.2024 | 19,86 | 20,03 | 19,82 | 19,96 | 0,68% | 4.088,00 |
| 12.11.2024 | 20,00 | 20,04 | 19,81 | 19,83 | -0,15% | 2.491,00 |
| 11.11.2024 | 19,90 | 20,11 | 19,66 | 19,86 | 0,63% | 9.030,00 |
| 08.11.2024 | 19,64 | 19,75 | 19,41 | 19,73 | 1,44% | 3.228,00 |
| 07.11.2024 | 19,53 | 19,62 | 19,29 | 19,45 | 1,46% | 4.690,00 |
| 06.11.2024 | 19,34 | 19,43 | 19,00 | 19,17 | 3,18% | 6.286,00 |
| 05.11.2024 | 18,55 | 18,58 | 18,55 | 18,58 | 0,65% | 850,00 |
| 04.11.2024 | 18,60 | 18,71 | 18,41 | 18,46 | -0,91% | 2.086,00 |
| 01.11.2024 | 18,83 | 19,01 | 18,62 | 18,63 | 0,70% | 5.214,00 |
| 31.10.2024 | 18,80 | 19,11 | 18,50 | 18,50 | -1,99% | 1.332,00 |
| 30.10.2024 | 19,03 | 19,04 | 18,53 | 18,88 | -0,13% | 3.828,00 |
| 29.10.2024 | 19,29 | 19,29 | 18,90 | 18,90 | -0,92% | 1.542,00 |
| 28.10.2024 | 19,30 | 19,30 | 19,07 | 19,08 | -0,60% | 6.357,00 |
| 25.10.2024 | 19,09 | 19,23 | 18,94 | 19,19 | -0,05% | 2.418,00 |
| 24.10.2024 | 19,10 | 19,39 | 18,90 | 19,20 | 0,58% | 5.558,00 |
| 23.10.2024 | 19,15 | 19,16 | 18,91 | 19,09 | -0,52% | 2.127,00 |
| 22.10.2024 | 19,05 | 19,19 | 19,04 | 19,19 | 0,31% | 2.148,00 |
| 21.10.2024 | 18,88 | 19,13 | 18,82 | 19,13 | 1,03% | 4.303,00 |
| 18.10.2024 | 18,99 | 18,99 | 18,84 | 18,94 | -0,21% | 4.315,00 |