20,910€
1,36%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 18,77 | 19,00 | 18,77 | 18,98 | 0,37% | 1.596,00 |
| 16.10.2024 | 18,39 | 18,91 | 18,39 | 18,91 | 1,91% | 2.747,00 |
| 15.10.2024 | 18,70 | 18,75 | 18,49 | 18,55 | -0,13% | 2.969,00 |
| 14.10.2024 | 18,35 | 18,58 | 18,35 | 18,58 | 0,54% | 1.252,00 |
| 11.10.2024 | 18,29 | 18,60 | 18,29 | 18,48 | 0,00% | 2.708,00 |
| 10.10.2024 | 18,41 | 18,48 | 18,21 | 18,48 | 0,71% | 635,00 |
| 09.10.2024 | 18,31 | 18,51 | 18,31 | 18,35 | 0,14% | 4.757,00 |
| 08.10.2024 | 18,12 | 18,44 | 18,12 | 18,32 | 0,11% | 882,00 |
| 07.10.2024 | 18,49 | 18,49 | 18,13 | 18,30 | -0,54% | 2.667,00 |
| 04.10.2024 | 18,15 | 18,41 | 17,92 | 18,40 | 1,43% | 9.101,00 |
| 03.10.2024 | 18,12 | 18,21 | 18,12 | 18,14 | 0,72% | 670,00 |
| 02.10.2024 | 17,65 | 18,11 | 17,65 | 18,01 | 0,50% | 1.129,00 |
| 01.10.2024 | 17,81 | 18,05 | 17,78 | 17,92 | 0,50% | 2.341,00 |
| 30.09.2024 | 17,91 | 17,91 | 17,71 | 17,83 | 0,11% | 2.960,00 |
| 27.09.2024 | 17,66 | 17,84 | 17,58 | 17,81 | 1,34% | 1.517,00 |
| 26.09.2024 | 17,52 | 17,58 | 17,50 | 17,58 | 0,98% | 2.640,00 |
| 25.09.2024 | 17,51 | 17,75 | 17,41 | 17,41 | -1,67% | 2.424,00 |
| 24.09.2024 | 17,77 | 17,88 | 17,70 | 17,70 | -0,92% | 570,00 |
| 23.09.2024 | 17,82 | 17,99 | 17,75 | 17,87 | 0,96% | 6.603,00 |
| 20.09.2024 | 17,79 | 17,92 | 17,69 | 17,70 | -0,59% | 1.631,00 |
| 19.09.2024 | 17,81 | 17,82 | 17,66 | 17,80 | 0,56% | 830,00 |
| 18.09.2024 | 17,68 | 17,71 | 17,57 | 17,70 | -0,39% | 498,00 |
| 17.09.2024 | 17,89 | 18,00 | 17,63 | 17,77 | -0,14% | 3.120,00 |
| 16.09.2024 | 17,68 | 17,94 | 17,68 | 17,80 | 0,03% | 2.221,00 |
| 13.09.2024 | 17,64 | 18,00 | 17,64 | 17,79 | 0,96% | 7.639,00 |
| 12.09.2024 | 17,55 | 17,67 | 17,44 | 17,62 | 0,48% | 1.504,00 |
| 11.09.2024 | 17,61 | 17,72 | 17,30 | 17,54 | -2,85% | 2.654,00 |
| 10.09.2024 | 18,09 | 18,20 | 17,93 | 18,05 | -1,15% | 4.777,00 |
| 09.09.2024 | 18,27 | 18,37 | 18,09 | 18,26 | 0,80% | 3.693,00 |
| 06.09.2024 | 18,26 | 18,47 | 18,03 | 18,12 | -1,68% | 1.980,00 |
| 05.09.2024 | 18,37 | 18,43 | 18,15 | 18,43 | 0,30% | 203,00 |
| 04.09.2024 | 18,13 | 18,42 | 18,13 | 18,37 | 0,08% | 577,00 |
| 03.09.2024 | 18,57 | 18,58 | 18,35 | 18,36 | -1,10% | 432,00 |
| 02.09.2024 | 18,61 | 18,70 | 18,41 | 18,56 | 1,09% | 22.766,00 |
| 30.08.2024 | 18,30 | 18,43 | 18,23 | 18,36 | 0,14% | 1.268,00 |
| 29.08.2024 | 18,10 | 18,36 | 18,10 | 18,34 | 1,16% | 1.330,00 |
| 28.08.2024 | 18,19 | 18,25 | 18,08 | 18,13 | 0,00% | 1.465,00 |
| 27.08.2024 | 18,09 | 18,29 | 18,08 | 18,13 | 0,61% | 3.986,00 |
| 26.08.2024 | 17,91 | 18,09 | 17,90 | 18,02 | 0,76% | 36.322,00 |
| 23.08.2024 | 17,90 | 17,98 | 17,75 | 17,88 | 0,76% | 2.965,00 |
| 22.08.2024 | 17,68 | 17,84 | 17,50 | 17,75 | 0,85% | 1.106,00 |
| 21.08.2024 | 17,48 | 17,62 | 17,48 | 17,60 | 0,80% | 898,00 |
| 20.08.2024 | 17,87 | 17,87 | 17,46 | 17,46 | -2,24% | 1.190,00 |
| 19.08.2024 | 17,72 | 18,00 | 17,71 | 17,86 | -0,78% | 3.679,00 |
| 16.08.2024 | 17,76 | 18,00 | 17,68 | 18,00 | 0,39% | 1.421,00 |
| 15.08.2024 | 17,78 | 17,93 | 17,65 | 17,93 | 2,19% | 7.848,00 |
| 14.08.2024 | 17,70 | 17,77 | 17,51 | 17,54 | -0,28% | 11.926,00 |
| 13.08.2024 | 17,61 | 17,77 | 17,59 | 17,59 | -0,71% | 2.068,00 |
| 12.08.2024 | 17,46 | 17,74 | 17,46 | 17,72 | 1,08% | 5.952,00 |
| 09.08.2024 | 17,68 | 17,68 | 17,53 | 17,53 | -0,68% | 1.225,00 |
| 08.08.2024 | 17,31 | 17,85 | 17,31 | 17,65 | 0,57% | 2.375,00 |
| 07.08.2024 | 17,98 | 18,00 | 17,55 | 17,55 | -0,76% | 4.597,00 |
| 06.08.2024 | 17,43 | 17,77 | 17,32 | 17,68 | 3,03% | 7.763,00 |
| 05.08.2024 | 17,71 | 17,75 | 16,91 | 17,16 | -4,03% | 17.271,00 |
| 02.08.2024 | 18,59 | 18,74 | 17,88 | 17,88 | -4,21% | 5.872,00 |
| 01.08.2024 | 19,05 | 19,05 | 18,59 | 18,67 | -1,22% | 4.566,00 |
| 31.07.2024 | 18,76 | 19,00 | 18,76 | 18,90 | 0,08% | 2.307,00 |
| 30.07.2024 | 18,81 | 18,88 | 18,70 | 18,88 | 1,37% | 1.115,00 |
| 29.07.2024 | 18,83 | 18,90 | 18,63 | 18,63 | -0,24% | 1.831,00 |
| 26.07.2024 | 18,72 | 18,73 | 18,53 | 18,67 | 0,08% | 908,00 |
| 25.07.2024 | 18,77 | 18,77 | 18,58 | 18,66 | -0,27% | 3.797,00 |
| 24.07.2024 | 18,82 | 19,00 | 18,61 | 18,71 | 0,00% | 1.335,00 |
| 23.07.2024 | 18,85 | 18,90 | 18,63 | 18,71 | 0,40% | 1.398,00 |
| 22.07.2024 | 18,66 | 18,86 | 18,51 | 18,63 | -0,19% | 1.442,00 |
| 19.07.2024 | 18,59 | 18,67 | 18,58 | 18,67 | 0,35% | 1.464,00 |
| 18.07.2024 | 18,74 | 18,79 | 18,54 | 18,60 | -0,51% | 1.048,00 |
| 17.07.2024 | 18,60 | 18,70 | 18,55 | 18,70 | 0,48% | 2.347,00 |
| 16.07.2024 | 18,63 | 18,81 | 18,61 | 18,61 | 0,13% | 2.068,00 |
| 15.07.2024 | 18,82 | 18,91 | 18,58 | 18,58 | -0,16% | 3.177,00 |
| 12.07.2024 | 18,82 | 18,87 | 18,55 | 18,61 | 0,22% | 1.384,00 |
| 11.07.2024 | 18,74 | 18,85 | 18,55 | 18,57 | -0,62% | 2.805,00 |
| 10.07.2024 | 18,56 | 18,69 | 18,56 | 18,69 | 0,05% | 232,00 |
| 09.07.2024 | 18,75 | 18,78 | 18,55 | 18,68 | -0,21% | 1.161,00 |
| 08.07.2024 | 18,69 | 18,94 | 18,51 | 18,72 | 0,16% | 3.375,00 |