21,490$
-0,28%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 20,17 | 20,23 | 20,06 | 20,22 | 0,25% | 901.318,00 |
| 11.10.2024 | 20,17 | 20,19 | 20,12 | 20,17 | 0,25% | 1.110.138,00 |
| 10.10.2024 | 19,92 | 20,16 | 19,92 | 20,12 | 0,60% | 1.323.673,00 |
| 09.10.2024 | 20,05 | 20,05 | 19,92 | 20,00 | 0,00% | 859.908,00 |
| 08.10.2024 | 20,00 | 20,03 | 19,86 | 20,00 | -0,10% | 959.442,00 |
| 07.10.2024 | 20,10 | 20,14 | 19,97 | 20,02 | -0,74% | 856.176,00 |
| 04.10.2024 | 20,11 | 20,20 | 20,01 | 20,17 | 0,65% | 1.028.855,00 |
| 03.10.2024 | 19,90 | 20,09 | 19,88 | 20,04 | 0,96% | 2.208.098,00 |
| 02.10.2024 | 19,72 | 19,94 | 19,70 | 19,85 | 0,71% | 2.562.418,00 |
| 01.10.2024 | 19,80 | 19,82 | 19,65 | 19,71 | -0,10% | 960.813,00 |
| 30.09.2024 | 19,83 | 19,84 | 19,73 | 19,73 | -0,40% | 941.403,00 |
| 27.09.2024 | 19,68 | 19,86 | 19,66 | 19,81 | 1,07% | 1.149.745,00 |
| 26.09.2024 | 19,39 | 19,61 | 19,39 | 19,60 | 1,34% | 921.215,00 |
| 25.09.2024 | 19,67 | 19,69 | 19,32 | 19,34 | -1,78% | 1.706.819,00 |
| 24.09.2024 | 19,77 | 19,86 | 19,66 | 19,69 | -0,35% | 1.262.467,00 |
| 23.09.2024 | 19,80 | 19,89 | 19,69 | 19,76 | 0,20% | 1.454.663,00 |
| 20.09.2024 | 19,80 | 19,80 | 19,61 | 19,72 | -0,25% | 1.048.697,00 |
| 19.09.2024 | 19,81 | 19,83 | 19,65 | 19,77 | 0,66% | 1.147.343,00 |
| 18.09.2024 | 19,66 | 19,79 | 19,57 | 19,64 | 0,36% | 1.010.524,00 |
| 17.09.2024 | 19,72 | 19,82 | 19,55 | 19,57 | -1,11% | 1.061.977,00 |
| 16.09.2024 | 19,80 | 19,82 | 19,69 | 19,79 | 0,25% | 1.166.605,00 |
| 13.09.2024 | 19,50 | 19,75 | 19,48 | 19,74 | 1,65% | 1.192.087,00 |
| 12.09.2024 | 19,30 | 19,44 | 19,29 | 19,42 | 0,67% | 1.073.039,00 |
| 11.09.2024 | 19,15 | 19,31 | 18,95 | 19,29 | -2,92% | 1.795.326,00 |
| 10.09.2024 | 20,09 | 20,13 | 19,83 | 19,87 | -0,95% | 1.930.177,00 |
| 09.09.2024 | 20,10 | 20,24 | 20,06 | 20,06 | 0,25% | 1.421.847,00 |
| 06.09.2024 | 20,23 | 20,26 | 19,93 | 20,01 | -1,09% | 1.320.752,00 |
| 05.09.2024 | 20,32 | 20,38 | 20,17 | 20,23 | -0,05% | 1.067.723,00 |
| 04.09.2024 | 20,17 | 20,34 | 20,17 | 20,24 | 0,35% | 831.019,00 |
| 03.09.2024 | 20,24 | 20,29 | 20,13 | 20,17 | -0,30% | 1.015.025,00 |
| 30.08.2024 | 20,21 | 20,37 | 20,16 | 20,23 | 0,00% | 1.134.107,00 |
| 29.08.2024 | 20,20 | 20,28 | 20,10 | 20,23 | 0,80% | 806.994,00 |
| 28.08.2024 | 20,20 | 20,23 | 20,04 | 20,07 | -0,69% | 961.439,00 |
| 27.08.2024 | 20,03 | 20,24 | 20,03 | 20,21 | 0,55% | 1.081.652,00 |
| 26.08.2024 | 20,03 | 20,16 | 20,01 | 20,10 | 0,95% | 1.321.957,00 |
| 23.08.2024 | 19,85 | 19,98 | 19,80 | 19,91 | 0,71% | 1.126.868,00 |
| 22.08.2024 | 19,62 | 19,83 | 19,59 | 19,77 | 0,92% | 1.213.055,00 |
| 21.08.2024 | 19,48 | 19,59 | 19,44 | 19,59 | 0,77% | 1.549.452,00 |
| 20.08.2024 | 19,65 | 19,70 | 19,40 | 19,44 | -1,32% | 1.239.864,00 |
| 19.08.2024 | 19,74 | 19,82 | 19,65 | 19,70 | 0,05% | 1.366.356,00 |
| 16.08.2024 | 19,64 | 19,78 | 19,57 | 19,69 | 0,61% | 987.092,00 |
| 15.08.2024 | 19,49 | 19,65 | 19,43 | 19,57 | 0,88% | 1.161.937,00 |
| 14.08.2024 | 19,37 | 19,49 | 19,35 | 19,40 | 0,47% | 1.116.840,00 |
| 13.08.2024 | 19,31 | 19,41 | 19,23 | 19,31 | 0,31% | 1.097.989,00 |
| 12.08.2024 | 19,29 | 19,37 | 19,19 | 19,25 | 0,47% | 1.168.867,00 |
| 09.08.2024 | 19,20 | 19,28 | 19,09 | 19,16 | 0,00% | 1.294.111,00 |
| 08.08.2024 | 19,25 | 19,28 | 19,05 | 19,16 | 0,37% | 2.061.967,00 |
| 07.08.2024 | 19,39 | 19,61 | 19,06 | 19,09 | -0,62% | 1.845.694,00 |
| 06.08.2024 | 18,93 | 19,37 | 18,91 | 19,21 | 2,51% | 1.897.980,00 |
| 05.08.2024 | 19,00 | 19,04 | 18,53 | 18,74 | -3,75% | 3.235.636,00 |
| 02.08.2024 | 19,99 | 19,99 | 19,41 | 19,47 | -2,99% | 2.125.938,00 |
| 01.08.2024 | 20,29 | 20,37 | 20,02 | 20,07 | -0,89% | 1.038.788,00 |
| 31.07.2024 | 20,50 | 20,55 | 20,24 | 20,25 | -0,78% | 998.116,00 |
| 30.07.2024 | 20,23 | 20,44 | 20,23 | 20,41 | 0,89% | 827.264,00 |
| 29.07.2024 | 20,34 | 20,36 | 20,19 | 20,23 | -0,15% | 1.113.355,00 |
| 26.07.2024 | 20,21 | 20,27 | 20,11 | 20,26 | 0,60% | 957.680,00 |
| 25.07.2024 | 20,15 | 20,36 | 20,07 | 20,14 | -0,25% | 911.908,00 |
| 24.07.2024 | 20,35 | 20,41 | 20,16 | 20,19 | -0,83% | 810.749,00 |
| 23.07.2024 | 20,40 | 20,48 | 20,33 | 20,36 | -0,34% | 900.506,00 |
| 22.07.2024 | 20,25 | 20,45 | 20,19 | 20,43 | 1,29% | 949.499,00 |
| 19.07.2024 | 20,16 | 20,26 | 20,12 | 20,17 | 0,05% | 882.003,00 |
| 18.07.2024 | 20,40 | 20,40 | 20,14 | 20,16 | -1,08% | 934.857,00 |
| 17.07.2024 | 20,21 | 20,42 | 20,19 | 20,38 | 0,64% | 1.050.105,00 |
| 16.07.2024 | 20,35 | 20,38 | 20,22 | 20,25 | -0,49% | 958.976,00 |
| 15.07.2024 | 20,34 | 20,37 | 20,21 | 20,35 | 0,10% | 968.467,00 |
| 12.07.2024 | 20,33 | 20,39 | 20,27 | 20,33 | 0,15% | 667.329,00 |
| 11.07.2024 | 20,23 | 20,32 | 20,20 | 20,30 | 0,54% | 992.753,00 |
| 10.07.2024 | 20,02 | 20,21 | 20,02 | 20,19 | 0,80% | 902.371,00 |
| 09.07.2024 | 20,17 | 20,19 | 20,03 | 20,03 | -0,74% | 857.231,00 |
| 08.07.2024 | 20,16 | 20,23 | 20,09 | 20,18 | 0,10% | 1.187.867,00 |
| 05.07.2024 | 20,12 | 20,19 | 19,99 | 20,16 | 0,05% | 1.144.822,00 |
| 03.07.2024 | 20,03 | 20,31 | 19,99 | 20,15 | 0,90% | 2.314.478,00 |
| 02.07.2024 | 19,82 | 20,04 | 19,72 | 19,97 | 0,71% | 2.158.357,00 |