21,640$
-0,46%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 21,87 | 22,25 | 21,45 | 21,64 | -0,46% | 2.364.501,00 |
| 11.03.2025 | 22,67 | 22,74 | 21,53 | 21,74 | -4,10% | 3.306.991,00 |
| 10.03.2025 | 22,65 | 22,85 | 22,42 | 22,67 | -0,92% | 1.538.635,00 |
| 07.03.2025 | 22,31 | 22,95 | 22,31 | 22,88 | 2,79% | 1.324.897,00 |
| 06.03.2025 | 22,61 | 22,64 | 22,18 | 22,26 | -1,72% | 1.772.663,00 |
| 05.03.2025 | 22,86 | 22,94 | 22,44 | 22,65 | -0,61% | 1.479.195,00 |
| 04.03.2025 | 22,88 | 23,07 | 22,69 | 22,79 | -1,47% | 1.772.656,00 |
| 03.03.2025 | 23,56 | 23,84 | 23,01 | 23,13 | -1,49% | 1.981.827,00 |
| 28.02.2025 | 22,80 | 23,50 | 22,78 | 23,48 | 3,16% | 1.975.468,00 |
| 27.02.2025 | 22,26 | 23,05 | 22,26 | 22,76 | -0,61% | 2.204.751,00 |
| 26.02.2025 | 23,46 | 23,51 | 22,82 | 22,90 | -2,18% | 2.288.910,00 |
| 25.02.2025 | 23,53 | 23,60 | 23,30 | 23,41 | -0,30% | 1.872.036,00 |
| 24.02.2025 | 23,68 | 23,73 | 23,40 | 23,48 | -0,97% | 1.334.877,00 |
| 21.02.2025 | 23,74 | 23,83 | 23,56 | 23,71 | -0,17% | 1.384.117,00 |
| 20.02.2025 | 24,00 | 24,03 | 23,66 | 23,75 | -1,29% | 1.485.658,00 |
| 19.02.2025 | 23,92 | 24,10 | 23,75 | 24,06 | 0,46% | 1.257.746,00 |
| 18.02.2025 | 23,75 | 24,04 | 23,71 | 23,95 | 0,93% | 1.308.531,00 |
| 14.02.2025 | 23,38 | 23,73 | 23,35 | 23,73 | 1,58% | 1.237.707,00 |
| 13.02.2025 | 23,38 | 23,43 | 23,27 | 23,36 | -0,04% | 1.034.459,00 |
| 12.02.2025 | 23,12 | 23,39 | 23,10 | 23,37 | 0,91% | 1.059.004,00 |
| 11.02.2025 | 23,15 | 23,24 | 23,07 | 23,16 | 0,22% | 715.246,00 |
| 10.02.2025 | 23,30 | 23,30 | 23,06 | 23,11 | -0,52% | 925.810,00 |
| 07.02.2025 | 23,16 | 23,24 | 22,99 | 23,23 | 0,39% | 912.705,00 |
| 06.02.2025 | 23,00 | 23,20 | 23,00 | 23,14 | 0,17% | 869.828,00 |
| 05.02.2025 | 23,24 | 23,33 | 22,88 | 23,10 | -0,56% | 1.235.404,00 |
| 04.02.2025 | 23,11 | 23,31 | 23,10 | 23,23 | 0,09% | 974.907,00 |
| 03.02.2025 | 22,40 | 23,31 | 22,40 | 23,21 | -0,77% | 1.682.557,00 |
| 31.01.2025 | 23,22 | 23,47 | 23,14 | 23,39 | 1,21% | 2.893.404,00 |
| 30.01.2025 | 22,82 | 23,18 | 22,76 | 23,11 | 1,94% | 1.281.864,00 |
| 29.01.2025 | 23,03 | 23,09 | 22,58 | 22,67 | -1,35% | 968.631,00 |
| 28.01.2025 | 22,78 | 23,02 | 22,77 | 22,98 | 0,83% | 1.214.532,00 |
| 27.01.2025 | 22,58 | 22,79 | 22,58 | 22,79 | 0,62% | 905.059,00 |
| 24.01.2025 | 22,53 | 22,67 | 22,50 | 22,65 | 0,58% | 1.070.680,00 |
| 23.01.2025 | 22,34 | 22,55 | 22,33 | 22,52 | 0,81% | 1.060.908,00 |
| 22.01.2025 | 22,47 | 22,48 | 22,28 | 22,34 | -0,58% | 1.002.775,00 |
| 21.01.2025 | 22,31 | 22,47 | 22,30 | 22,47 | 0,94% | 1.509.910,00 |
| 17.01.2025 | 22,16 | 22,40 | 22,11 | 22,26 | 0,45% | 1.286.272,00 |
| 16.01.2025 | 21,85 | 22,19 | 21,85 | 22,16 | 1,42% | 1.258.396,00 |
| 15.01.2025 | 21,98 | 22,03 | 21,77 | 21,85 | 0,69% | 897.634,00 |
| 14.01.2025 | 21,59 | 21,83 | 21,59 | 21,70 | 1,21% | 959.036,00 |
| 13.01.2025 | 21,15 | 21,47 | 21,04 | 21,44 | 0,94% | 985.514,00 |
| 10.01.2025 | 21,38 | 21,40 | 21,18 | 21,24 | -0,65% | 1.306.839,00 |
| 08.01.2025 | 21,40 | 21,43 | 21,17 | 21,38 | -0,74% | 1.474.081,00 |
| 07.01.2025 | 21,73 | 21,74 | 21,48 | 21,54 | -0,92% | 1.106.977,00 |
| 06.01.2025 | 21,97 | 22,09 | 21,63 | 21,74 | -1,18% | 1.369.868,00 |
| 03.01.2025 | 22,08 | 22,17 | 21,91 | 22,00 | -0,23% | 1.223.526,00 |
| 02.01.2025 | 21,78 | 22,06 | 21,74 | 22,05 | 1,52% | 1.652.475,00 |
| 31.12.2024 | 21,79 | 21,85 | 21,67 | 21,72 | 0,09% | 1.144.180,00 |
| 30.12.2024 | 21,64 | 21,83 | 21,54 | 21,70 | 0,05% | 1.161.134,00 |
| 27.12.2024 | 21,69 | 21,85 | 21,66 | 21,69 | -0,23% | 918.099,00 |
| 26.12.2024 | 21,60 | 21,77 | 21,58 | 21,74 | 0,56% | 730.829,00 |
| 24.12.2024 | 21,38 | 21,68 | 21,38 | 21,62 | 0,75% | 569.582,00 |
| 23.12.2024 | 21,30 | 21,49 | 21,18 | 21,46 | 0,80% | 1.001.037,00 |
| 20.12.2024 | 21,21 | 21,60 | 21,11 | 21,29 | 0,33% | 2.369.048,00 |
| 19.12.2024 | 21,14 | 21,37 | 21,00 | 21,22 | 1,19% | 2.188.972,00 |
| 18.12.2024 | 21,30 | 21,49 | 20,94 | 20,97 | -1,50% | 2.256.884,00 |
| 17.12.2024 | 21,25 | 21,40 | 21,25 | 21,29 | -0,19% | 1.002.963,00 |
| 16.12.2024 | 21,48 | 21,67 | 21,33 | 21,33 | -0,70% | 1.362.394,00 |
| 13.12.2024 | 21,35 | 21,51 | 21,33 | 21,48 | 0,61% | 1.006.283,00 |
| 12.12.2024 | 21,33 | 21,50 | 21,33 | 21,35 | 0,09% | 944.585,00 |
| 11.12.2024 | 21,30 | 21,36 | 21,07 | 21,33 | -0,56% | 1.512.353,00 |
| 10.12.2024 | 21,40 | 21,46 | 21,23 | 21,45 | 0,05% | 1.226.886,00 |
| 09.12.2024 | 21,59 | 21,70 | 21,41 | 21,44 | -0,46% | 1.493.453,00 |
| 06.12.2024 | 21,36 | 21,58 | 21,36 | 21,54 | 1,13% | 1.593.110,00 |
| 05.12.2024 | 21,43 | 21,44 | 21,22 | 21,30 | -0,33% | 1.548.661,00 |
| 04.12.2024 | 21,38 | 21,49 | 21,20 | 21,37 | -2,78% | 2.169.198,00 |
| 03.12.2024 | 22,09 | 22,12 | 21,94 | 21,98 | 0,00% | 2.606.029,00 |
| 02.12.2024 | 22,31 | 22,31 | 21,78 | 21,98 | -1,08% | 3.189.811,00 |
| 29.11.2024 | 22,22 | 22,39 | 22,21 | 22,22 | 0,41% | 706.117,00 |
| 27.11.2024 | 22,02 | 22,19 | 22,01 | 22,13 | 0,82% | 1.217.975,00 |
| 26.11.2024 | 22,01 | 22,09 | 21,93 | 21,95 | -0,27% | 1.158.252,00 |
| 25.11.2024 | 21,86 | 22,11 | 21,86 | 22,01 | 1,10% | 1.507.293,00 |
| 22.11.2024 | 21,59 | 21,79 | 21,56 | 21,77 | 1,30% | 1.020.319,00 |
| 20.11.2024 | 21,55 | 21,58 | 21,33 | 21,49 | -0,28% | 1.387.337,00 |
| 19.11.2024 | 21,22 | 21,60 | 21,21 | 21,55 | 1,46% | 1.190.599,00 |
| 18.11.2024 | 21,15 | 21,31 | 21,10 | 21,24 | 0,38% | 944.866,00 |
| 15.11.2024 | 21,25 | 21,30 | 21,09 | 21,16 | 0,24% | 1.436.619,00 |
| 14.11.2024 | 21,15 | 21,28 | 21,07 | 21,11 | -0,19% | 1.084.279,00 |
| 13.11.2024 | 21,05 | 21,25 | 21,05 | 21,15 | 0,67% | 970.829,00 |
| 12.11.2024 | 21,06 | 21,19 | 20,97 | 21,01 | -0,33% | 1.237.807,00 |
| 11.11.2024 | 21,07 | 21,24 | 21,00 | 21,08 | 0,05% | 1.317.071,00 |
| 08.11.2024 | 21,09 | 21,09 | 20,91 | 21,07 | 0,62% | 1.941.195,00 |
| 07.11.2024 | 20,89 | 21,14 | 20,68 | 20,94 | 0,62% | 2.140.137,00 |
| 06.11.2024 | 20,69 | 20,83 | 20,42 | 20,81 | 2,56% | 1.568.871,00 |
| 05.11.2024 | 20,09 | 20,30 | 20,09 | 20,29 | 1,25% | 1.061.527,00 |
| 04.11.2024 | 20,13 | 20,14 | 19,95 | 20,04 | -0,50% | 1.140.763,00 |
| 01.11.2024 | 20,29 | 20,37 | 20,08 | 20,14 | -0,49% | 1.239.760,00 |
| 31.10.2024 | 20,25 | 20,31 | 20,16 | 20,24 | -0,10% | 818.687,00 |
| 30.10.2024 | 20,36 | 20,49 | 20,19 | 20,26 | -0,44% | 1.126.020,00 |
| 29.10.2024 | 20,60 | 20,65 | 20,33 | 20,35 | -1,83% | 1.340.481,00 |
| 28.10.2024 | 20,71 | 20,75 | 20,65 | 20,73 | 0,29% | 771.834,00 |
| 25.10.2024 | 20,80 | 20,82 | 20,61 | 20,67 | -0,53% | 945.711,00 |
| 24.10.2024 | 20,66 | 20,78 | 20,53 | 20,78 | 1,32% | 1.146.256,00 |
| 23.10.2024 | 20,58 | 20,61 | 20,41 | 20,51 | -0,49% | 1.292.062,00 |
| 22.10.2024 | 20,77 | 20,77 | 20,56 | 20,61 | -0,96% | 1.113.223,00 |
| 21.10.2024 | 20,53 | 20,82 | 20,52 | 20,81 | 1,41% | 1.607.567,00 |
| 18.10.2024 | 20,47 | 20,55 | 20,40 | 20,52 | 0,24% | 978.133,00 |
| 17.10.2024 | 20,50 | 20,51 | 20,43 | 20,47 | 0,10% | 836.921,00 |
| 16.10.2024 | 20,28 | 20,49 | 20,26 | 20,45 | 1,04% | 1.000.931,00 |
| 15.10.2024 | 20,18 | 20,30 | 20,18 | 20,24 | 0,10% | 1.065.898,00 |