15,595€
1,00%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 18,93 | 19,09 | 18,88 | 18,88 | 0,96% | 1.735,00 |
| 27.05.2025 | 18,52 | 18,74 | 18,45 | 18,70 | -0,11% | 3.127,00 |
| 26.05.2025 | 18,62 | 18,72 | 18,45 | 18,72 | 1,44% | 419,00 |
| 23.05.2025 | 18,54 | 18,54 | 18,25 | 18,45 | 0,14% | 1.126,00 |
| 22.05.2025 | 18,48 | 18,52 | 18,40 | 18,43 | -0,54% | 701,00 |
| 21.05.2025 | 18,75 | 18,75 | 18,31 | 18,53 | -2,86% | 6.209,00 |
| 20.05.2025 | 19,04 | 19,18 | 18,82 | 19,07 | 0,50% | 2.662,00 |
| 19.05.2025 | 18,66 | 18,98 | 18,66 | 18,98 | -0,60% | 2.782,00 |
| 16.05.2025 | 18,54 | 19,09 | 18,54 | 19,09 | 1,60% | 1.286,00 |
| 15.05.2025 | 18,63 | 18,79 | 18,51 | 18,79 | -0,03% | 1.218,00 |
| 14.05.2025 | 18,49 | 18,80 | 18,49 | 18,80 | 0,29% | 510,00 |
| 13.05.2025 | 18,59 | 18,83 | 18,32 | 18,74 | 0,51% | 6.063,00 |
| 12.05.2025 | 17,83 | 18,76 | 17,83 | 18,65 | 5,49% | 5.596,00 |
| 09.05.2025 | 18,16 | 18,16 | 17,63 | 17,68 | -1,17% | 4.588,00 |
| 08.05.2025 | 17,38 | 17,89 | 17,38 | 17,89 | 2,61% | 2.674,00 |
| 07.05.2025 | 17,38 | 17,43 | 17,19 | 17,43 | 1,57% | 4.617,00 |
| 06.05.2025 | 17,04 | 17,26 | 17,01 | 17,16 | -1,72% | 3.312,00 |
| 05.05.2025 | 17,61 | 17,75 | 17,46 | 17,46 | -0,71% | 571,00 |
| 02.05.2025 | 17,40 | 18,10 | 17,29 | 17,59 | -0,03% | 4.370,00 |
| 30.04.2025 | 17,75 | 17,90 | 17,30 | 17,59 | 0,23% | 14.821,00 |
| 29.04.2025 | 17,85 | 17,89 | 17,48 | 17,55 | -0,99% | 7.338,00 |
| 28.04.2025 | 17,76 | 17,91 | 17,64 | 17,73 | -0,37% | 1.317,00 |
| 25.04.2025 | 17,79 | 17,86 | 17,55 | 17,79 | 0,37% | 8.131,00 |
| 24.04.2025 | 17,24 | 17,73 | 17,24 | 17,73 | 1,90% | 1.851,00 |
| 23.04.2025 | 17,38 | 17,55 | 17,19 | 17,40 | 2,93% | 4.828,00 |
| 22.04.2025 | 16,72 | 16,91 | 16,51 | 16,90 | -2,51% | 3.215,00 |
| 17.04.2025 | 16,91 | 17,40 | 16,77 | 17,34 | 3,99% | 1.630,00 |
| 16.04.2025 | 16,91 | 17,14 | 16,67 | 16,67 | -2,31% | 1.095,00 |
| 15.04.2025 | 16,71 | 17,12 | 16,45 | 17,07 | 2,22% | 4.727,00 |
| 14.04.2025 | 16,46 | 16,94 | 16,40 | 16,70 | 1,00% | 5.014,00 |
| 11.04.2025 | 16,70 | 16,80 | 16,18 | 16,53 | -0,27% | 11.704,00 |
| 10.04.2025 | 18,20 | 18,25 | 16,58 | 16,58 | -8,43% | 31.649,00 |
| 09.04.2025 | 16,20 | 18,10 | 15,80 | 18,10 | 10,67% | 16.690,00 |