18,240$
1,39%
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 | 18,01 | 18,25 | 18,01 | 18,24 | 1,39% | 1.363.176,00 |
| 28.08.2025 | 18,04 | 18,07 | 17,89 | 17,99 | -0,17% | 1.109.893,00 |
| 27.08.2025 | 17,92 | 18,10 | 17,92 | 18,02 | 0,50% | 1.292.124,00 |
| 26.08.2025 | 17,91 | 18,02 | 17,85 | 17,93 | 0,28% | 1.675.802,00 |
| 25.08.2025 | 18,15 | 18,18 | 17,88 | 17,88 | -1,11% | 1.584.006,00 |
| 22.08.2025 | 17,74 | 18,18 | 17,73 | 18,08 | 2,03% | 1.576.198,00 |
| 21.08.2025 | 17,70 | 17,86 | 17,69 | 17,72 | -0,17% | 1.414.659,00 |
| 20.08.2025 | 17,58 | 17,77 | 17,46 | 17,75 | 1,14% | 2.286.831,00 |
| 19.08.2025 | 17,47 | 17,68 | 17,44 | 17,55 | 0,75% | 1.599.397,00 |
| 18.08.2025 | 17,44 | 17,50 | 17,35 | 17,42 | -0,40% | 2.488.647,00 |
| 15.08.2025 | 17,64 | 17,71 | 17,45 | 17,49 | -0,85% | 2.095.291,00 |
| 14.08.2025 | 17,85 | 17,87 | 17,61 | 17,64 | -1,45% | 2.204.873,00 |
| 13.08.2025 | 17,79 | 17,98 | 17,60 | 17,90 | 1,02% | 3.110.305,00 |
| 12.08.2025 | 17,57 | 17,89 | 17,55 | 17,72 | 0,97% | 3.427.021,00 |
| 11.08.2025 | 17,96 | 18,07 | 17,40 | 17,55 | -1,90% | 5.264.911,00 |
| 08.08.2025 | 18,58 | 18,85 | 17,83 | 17,89 | -3,71% | 6.210.306,00 |
| 07.08.2025 | 18,95 | 19,24 | 18,51 | 18,58 | -8,20% | 7.666.910,00 |
| 06.08.2025 | 20,25 | 20,41 | 20,10 | 20,24 | 0,50% | 1.223.715,00 |
| 05.08.2025 | 20,00 | 20,25 | 19,70 | 20,14 | 0,30% | 2.525.653,00 |
| 04.08.2025 | 20,40 | 20,49 | 20,02 | 20,08 | -2,05% | 2.012.918,00 |
| 01.08.2025 | 20,73 | 20,76 | 20,25 | 20,50 | -1,96% | 1.764.096,00 |
| 31.07.2025 | 21,15 | 21,34 | 20,81 | 20,91 | -1,92% | 1.854.045,00 |
| 30.07.2025 | 21,62 | 21,71 | 21,20 | 21,32 | -1,43% | 1.131.448,00 |
| 29.07.2025 | 21,75 | 21,76 | 21,31 | 21,63 | -0,92% | 1.239.643,00 |
| 28.07.2025 | 22,24 | 22,25 | 21,74 | 21,83 | -1,80% | 1.013.132,00 |
| 25.07.2025 | 22,27 | 22,30 | 22,14 | 22,23 | -0,18% | 659.156,00 |
| 24.07.2025 | 22,38 | 22,48 | 22,22 | 22,27 | -0,40% | 776.060,00 |
| 23.07.2025 | 22,26 | 22,48 | 22,19 | 22,36 | 0,63% | 1.265.543,00 |
| 22.07.2025 | 22,10 | 22,28 | 21,97 | 22,22 | 0,82% | 1.067.309,00 |
| 21.07.2025 | 22,44 | 22,52 | 22,02 | 22,04 | -1,48% | 847.255,00 |
| 18.07.2025 | 22,46 | 22,68 | 22,34 | 22,37 | -0,49% | 668.044,00 |
| 17.07.2025 | 22,18 | 22,53 | 22,17 | 22,48 | 0,99% | 1.265.263,00 |
| 16.07.2025 | 21,82 | 22,29 | 21,80 | 22,26 | 2,11% | 1.179.271,00 |
| 15.07.2025 | 21,78 | 21,95 | 21,77 | 21,80 | -0,05% | 806.958,00 |
| 14.07.2025 | 21,75 | 21,83 | 21,56 | 21,81 | 0,14% | 920.022,00 |
| 11.07.2025 | 21,49 | 21,88 | 21,49 | 21,78 | 0,88% | 902.101,00 |
| 10.07.2025 | 21,27 | 21,78 | 21,25 | 21,59 | 1,60% | 1.167.758,00 |
| 09.07.2025 | 21,25 | 21,28 | 21,13 | 21,25 | 0,28% | 936.610,00 |
| 08.07.2025 | 21,16 | 21,33 | 21,16 | 21,19 | 0,14% | 993.262,00 |
| 07.07.2025 | 21,29 | 21,36 | 20,98 | 21,16 | -1,08% | 1.114.946,00 |
| 03.07.2025 | 21,36 | 21,48 | 21,32 | 21,39 | 0,38% | 681.028,00 |
| 02.07.2025 | 21,07 | 21,41 | 21,04 | 21,31 | 1,33% | 2.864.561,00 |
| 01.07.2025 | 20,74 | 21,17 | 20,67 | 21,03 | 1,35% | 2.447.697,00 |
| 30.06.2025 | 20,69 | 20,79 | 20,58 | 20,75 | 0,53% | 854.351,00 |
| 27.06.2025 | 20,61 | 20,75 | 20,51 | 20,64 | 0,15% | 824.779,00 |
| 26.06.2025 | 20,45 | 20,72 | 20,42 | 20,61 | 1,03% | 915.876,00 |
| 25.06.2025 | 20,41 | 20,49 | 20,27 | 20,40 | 0,05% | 1.249.968,00 |
| 24.06.2025 | 20,31 | 20,54 | 20,29 | 20,39 | 0,54% | 1.463.107,00 |
| 23.06.2025 | 20,56 | 20,59 | 20,01 | 20,28 | -1,60% | 2.243.553,00 |
| 20.06.2025 | 20,56 | 20,76 | 20,55 | 20,61 | 0,19% | 1.396.425,00 |
| 18.06.2025 | 20,27 | 20,66 | 20,19 | 20,57 | -1,95% | 1.460.131,00 |
| 17.06.2025 | 20,94 | 21,11 | 20,76 | 20,98 | 0,05% | 1.831.534,00 |
| 16.06.2025 | 21,27 | 21,42 | 20,94 | 20,97 | -0,94% | 1.791.746,00 |
| 13.06.2025 | 21,21 | 21,36 | 21,07 | 21,17 | -0,98% | 984.624,00 |
| 12.06.2025 | 21,42 | 21,56 | 21,23 | 21,38 | -0,56% | 841.214,00 |
| 11.06.2025 | 21,60 | 21,78 | 21,43 | 21,50 | 0,00% | 1.095.071,00 |
| 10.06.2025 | 21,41 | 21,58 | 21,37 | 21,50 | 0,42% | 1.110.285,00 |
| 09.06.2025 | 21,43 | 21,67 | 21,37 | 21,41 | 0,52% | 994.973,00 |
| 06.06.2025 | 21,21 | 21,35 | 21,14 | 21,30 | 1,24% | 853.233,00 |
| 05.06.2025 | 21,10 | 21,18 | 20,85 | 21,04 | -0,43% | 907.032,00 |
| 04.06.2025 | 21,23 | 21,27 | 21,09 | 21,13 | -0,33% | 789.199,00 |
| 03.06.2025 | 21,13 | 21,27 | 20,96 | 21,20 | 0,52% | 825.055,00 |
| 02.06.2025 | 21,10 | 21,20 | 20,95 | 21,09 | -0,57% | 736.811,00 |
| 30.05.2025 | 21,22 | 21,30 | 21,08 | 21,21 | -0,52% | 1.148.081,00 |
| 29.05.2025 | 21,42 | 21,44 | 21,20 | 21,32 | -0,05% | 705.464,00 |
| 28.05.2025 | 21,32 | 21,50 | 21,32 | 21,33 | 0,05% | 963.852,00 |
| 27.05.2025 | 21,12 | 21,33 | 20,95 | 21,32 | 1,86% | 1.027.537,00 |
| 23.05.2025 | 20,60 | 20,98 | 20,53 | 20,93 | 0,48% | 640.937,00 |
| 22.05.2025 | 20,80 | 20,95 | 20,64 | 20,83 | -0,19% | 956.754,00 |
| 21.05.2025 | 21,30 | 21,35 | 20,79 | 20,87 | -2,43% | 2.031.880,00 |
| 20.05.2025 | 21,30 | 21,46 | 21,24 | 21,39 | 0,14% | 734.518,00 |
| 19.05.2025 | 21,11 | 21,43 | 20,90 | 21,36 | 0,90% | 1.017.984,00 |
| 16.05.2025 | 20,96 | 21,25 | 20,96 | 21,17 | 1,20% | 927.896,00 |
| 15.05.2025 | 20,86 | 20,99 | 20,75 | 20,92 | 0,24% | 778.731,00 |
| 14.05.2025 | 20,76 | 20,94 | 20,65 | 20,87 | 0,38% | 995.234,00 |
| 13.05.2025 | 20,60 | 20,99 | 20,47 | 20,79 | 1,02% | 1.201.422,00 |
| 12.05.2025 | 20,36 | 20,82 | 20,36 | 20,58 | 3,37% | 1.597.179,00 |
| 09.05.2025 | 19,97 | 20,01 | 19,72 | 19,91 | -0,65% | 1.257.925,00 |
| 08.05.2025 | 19,76 | 20,13 | 19,66 | 20,04 | 3,03% | 1.299.285,00 |
| 07.05.2025 | 19,61 | 19,72 | 19,39 | 19,45 | -0,56% | 1.178.188,00 |
| 06.05.2025 | 19,40 | 19,63 | 19,33 | 19,56 | 0,26% | 1.198.340,00 |
| 05.05.2025 | 19,62 | 19,90 | 19,49 | 19,51 | -2,35% | 1.405.251,00 |
| 02.05.2025 | 19,83 | 20,00 | 19,66 | 19,98 | 1,99% | 1.258.074,00 |
| 01.05.2025 | 19,94 | 20,01 | 19,54 | 19,59 | -1,51% | 1.214.914,00 |
| 30.04.2025 | 19,98 | 20,00 | 19,55 | 19,89 | -1,14% | 929.724,00 |
| 29.04.2025 | 20,38 | 20,45 | 19,85 | 20,12 | -0,74% | 1.111.945,00 |
| 28.04.2025 | 20,18 | 20,33 | 20,06 | 20,27 | 0,50% | 1.381.510,00 |
| 25.04.2025 | 20,08 | 20,20 | 19,96 | 20,17 | 0,65% | 836.960,00 |
| 24.04.2025 | 19,75 | 20,11 | 19,69 | 20,04 | 1,62% | 916.028,00 |
| 23.04.2025 | 19,79 | 20,02 | 19,59 | 19,72 | 1,60% | 1.318.190,00 |
| 22.04.2025 | 19,20 | 19,45 | 19,13 | 19,41 | 2,00% | 1.003.700,00 |
| 21.04.2025 | 19,38 | 19,46 | 18,88 | 19,03 | -2,71% | 1.395.901,00 |
| 17.04.2025 | 19,20 | 19,74 | 19,20 | 19,56 | 2,25% | 1.463.578,00 |
| 16.04.2025 | 19,19 | 19,50 | 19,06 | 19,13 | -0,52% | 1.687.893,00 |
| 15.04.2025 | 18,90 | 19,35 | 18,87 | 19,23 | 1,80% | 1.680.665,00 |
| 14.04.2025 | 19,05 | 19,12 | 18,54 | 18,89 | 0,91% | 2.103.538,00 |
| 11.04.2025 | 18,67 | 18,86 | 18,21 | 18,72 | 0,27% | 3.173.866,00 |
| 10.04.2025 | 19,31 | 19,39 | 18,19 | 18,67 | -4,70% | 2.943.268,00 |
| 09.04.2025 | 17,62 | 19,80 | 17,42 | 19,59 | 9,14% | 5.806.942,00 |
| 08.04.2025 | 19,13 | 19,32 | 17,72 | 17,95 | -2,66% | 4.701.369,00 |