8,935€
0,39%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 9,08 | 9,10 | 8,90 | 8,90 | -5,12% | 7.226,00 |
| 16.06.2026 | 9,45 | 9,50 | 9,33 | 9,38 | -1,32% | 10.668,00 |
| 15.06.2026 | 9,62 | 9,72 | 9,47 | 9,51 | -1,14% | 7.102,00 |
| 12.06.2026 | 9,45 | 9,62 | 9,35 | 9,62 | 1,32% | 997,00 |
| 11.06.2026 | 9,60 | 9,66 | 9,46 | 9,49 | -0,73% | 1.705,00 |
| 10.06.2026 | 9,33 | 9,60 | 9,31 | 9,56 | 1,70% | 2.735,00 |
| 09.06.2026 | 9,40 | 9,41 | 9,28 | 9,40 | 1,51% | 4.351,00 |
| 08.06.2026 | 9,32 | 9,32 | 9,15 | 9,26 | -1,12% | 1.816,00 |
| 05.06.2026 | 9,50 | 9,50 | 9,31 | 9,37 | -0,48% | 3.562,00 |
| 04.06.2026 | 9,15 | 9,42 | 9,15 | 9,41 | 2,06% | 1.791,00 |
| 03.06.2026 | 9,43 | 9,43 | 9,16 | 9,22 | -1,50% | 949,00 |
| 02.06.2026 | 9,39 | 9,44 | 9,28 | 9,36 | 0,65% | 1.694,00 |
| 01.06.2026 | 9,29 | 9,40 | 9,27 | 9,30 | -1,43% | 3.584,00 |
| 29.05.2026 | 9,35 | 9,44 | 9,25 | 9,44 | 1,83% | 2.354,00 |
| 28.05.2026 | 9,27 | 9,27 | 9,27 | 9,27 | -0,38% | 65,00 |
| 27.05.2026 | 9,26 | 9,39 | 9,26 | 9,30 | -0,11% | 706,00 |
| 26.05.2026 | 9,37 | 9,38 | 9,31 | 9,31 | -1,01% | 1.302,00 |
| 25.05.2026 | 9,31 | 9,41 | 9,29 | 9,41 | 1,07% | 1.689,00 |
| 22.05.2026 | 9,38 | 9,41 | 9,31 | 9,31 | -1,69% | 3.263,00 |
| 21.05.2026 | 9,50 | 9,51 | 9,42 | 9,47 | 0,48% | 1.127,00 |
| 20.05.2026 | 9,18 | 9,48 | 9,18 | 9,42 | 3,29% | 4.081,00 |
| 19.05.2026 | 9,26 | 9,35 | 9,12 | 9,12 | -0,98% | 9.900,00 |
| 18.05.2026 | 9,43 | 9,44 | 9,21 | 9,21 | -3,15% | 6.654,00 |
| 15.05.2026 | 9,20 | 9,51 | 9,17 | 9,51 | 2,48% | 4.489,00 |
| 14.05.2026 | 9,27 | 9,29 | 9,21 | 9,28 | 1,20% | 880,00 |
| 13.05.2026 | 9,13 | 9,22 | 9,10 | 9,17 | 0,44% | 5.367,00 |
| 12.05.2026 | 9,11 | 9,22 | 9,07 | 9,13 | -1,19% | 4.057,00 |
| 11.05.2026 | 9,26 | 9,40 | 8,90 | 9,24 | 1,20% | 10.148,00 |
| 08.05.2026 | 9,42 | 9,60 | 9,07 | 9,13 | -2,41% | 10.929,00 |
| 07.05.2026 | 9,76 | 9,76 | 9,36 | 9,36 | -2,75% | 8.317,00 |
| 06.05.2026 | 9,88 | 9,94 | 9,59 | 9,62 | -2,24% | 2.926,00 |
| 05.05.2026 | 9,90 | 10,00 | 9,84 | 9,84 | -0,61% | 1.166,00 |
| 04.05.2026 | 9,80 | 10,00 | 9,72 | 9,90 | 4,21% | 7.486,00 |
| 30.04.2026 | 9,15 | 9,50 | 9,08 | 9,50 | 4,28% | 7.460,00 |
| 29.04.2026 | 9,21 | 9,29 | 9,11 | 9,11 | -0,22% | 1.886,00 |
| 28.04.2026 | 9,03 | 9,13 | 8,92 | 9,13 | 2,87% | 3.228,00 |
| 27.04.2026 | 9,01 | 9,05 | 8,85 | 8,88 | -1,39% | 10.032,00 |
| 24.04.2026 | 9,06 | 9,15 | 9,00 | 9,00 | -2,17% | 1.808,00 |
| 23.04.2026 | 9,44 | 9,44 | 9,20 | 9,20 | -2,44% | 3.486,00 |
| 22.04.2026 | 9,41 | 9,54 | 9,40 | 9,43 | -1,31% | 2.673,00 |
| 21.04.2026 | 9,69 | 9,75 | 9,56 | 9,56 | -1,34% | 6.119,00 |
| 20.04.2026 | 9,68 | 9,80 | 9,55 | 9,69 | 0,89% | 1.056,00 |
| 17.04.2026 | 9,40 | 9,65 | 9,38 | 9,60 | 2,67% | 2.515,00 |
| 16.04.2026 | 9,48 | 9,55 | 9,35 | 9,35 | -1,63% | 5.932,00 |
| 15.04.2026 | 9,15 | 9,59 | 9,07 | 9,51 | 4,57% | 3.784,00 |
| 14.04.2026 | 8,92 | 9,10 | 8,83 | 9,09 | 3,35% | 4.411,00 |
| 13.04.2026 | 8,66 | 8,80 | 8,65 | 8,80 | 1,38% | 1.784,00 |
| 10.04.2026 | 8,65 | 8,79 | 8,60 | 8,68 | -0,17% | 5.264,00 |
| 09.04.2026 | 8,85 | 8,90 | 8,65 | 8,69 | -1,53% | 8.523,00 |
| 08.04.2026 | 9,21 | 9,38 | 8,81 | 8,83 | -2,81% | 16.803,00 |
| 07.04.2026 | 9,25 | 9,35 | 9,08 | 9,08 | 2,88% | 11.412,00 |
| 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 |