10,840$
-1,00%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,05 | 11,05 | 10,64 | 10,84 | -1,00% | 5.875.070,00 |
| 07.05.2026 | 11,36 | 11,36 | 10,93 | 10,95 | -4,12% | 5.126.432,00 |
| 06.05.2026 | 11,55 | 11,57 | 11,31 | 11,42 | -0,70% | 2.775.213,00 |
| 05.05.2026 | 11,67 | 11,73 | 11,32 | 11,50 | -1,03% | 3.143.035,00 |
| 04.05.2026 | 11,50 | 11,70 | 11,47 | 11,62 | 0,61% | 3.511.385,00 |
| 01.05.2026 | 11,30 | 11,60 | 11,23 | 11,55 | 2,67% | 4.903.335,00 |
| 30.04.2026 | 10,62 | 11,27 | 10,62 | 11,25 | 5,34% | 3.795.634,00 |
| 29.04.2026 | 10,76 | 10,83 | 10,59 | 10,68 | -1,29% | 2.133.438,00 |
| 28.04.2026 | 10,50 | 10,82 | 10,50 | 10,82 | 3,05% | 2.628.576,00 |
| 27.04.2026 | 10,50 | 10,64 | 10,32 | 10,50 | -0,19% | 3.285.952,00 |
| 24.04.2026 | 10,66 | 10,74 | 10,49 | 10,52 | -0,57% | 3.027.858,00 |
| 23.04.2026 | 10,99 | 11,03 | 10,56 | 10,58 | -4,08% | 3.480.037,00 |
| 22.04.2026 | 11,23 | 11,30 | 10,91 | 11,03 | -0,27% | 1.782.003,00 |
| 21.04.2026 | 11,36 | 11,39 | 11,04 | 11,06 | -2,12% | 2.287.401,00 |
| 20.04.2026 | 11,27 | 11,37 | 11,20 | 11,30 | -0,79% | 2.173.140,00 |
| 17.04.2026 | 11,18 | 11,42 | 11,14 | 11,39 | 3,83% | 3.520.456,00 |
| 16.04.2026 | 11,14 | 11,26 | 10,95 | 10,97 | -1,35% | 3.791.353,00 |
| 15.04.2026 | 10,78 | 11,27 | 10,75 | 11,12 | 3,63% | 4.312.775,00 |
| 14.04.2026 | 10,50 | 10,78 | 10,47 | 10,73 | 3,47% | 2.596.662,00 |
| 13.04.2026 | 10,08 | 10,38 | 10,00 | 10,37 | 2,37% | 2.495.426,00 |
| 10.04.2026 | 10,22 | 10,29 | 10,09 | 10,13 | -0,10% | 1.805.807,00 |
| 09.04.2026 | 10,16 | 10,22 | 10,03 | 10,14 | -0,98% | 2.795.928,00 |
| 08.04.2026 | 10,80 | 10,93 | 10,23 | 10,24 | -2,85% | 3.657.938,00 |
| 07.04.2026 | 10,71 | 10,84 | 10,52 | 10,54 | -1,77% | 3.237.661,00 |
| 06.04.2026 | 10,44 | 10,84 | 10,39 | 10,73 | 2,09% | 5.042.480,00 |
| 02.04.2026 | 10,02 | 10,53 | 9,96 | 10,51 | 3,96% | 5.935.737,00 |
| 01.04.2026 | 10,19 | 10,22 | 9,95 | 10,11 | -0,69% | 4.146.661,00 |
| 31.03.2026 | 10,06 | 10,26 | 9,91 | 10,18 | 2,31% | 3.626.157,00 |
| 30.03.2026 | 9,93 | 10,11 | 9,84 | 9,95 | 0,40% | 3.074.031,00 |
| 27.03.2026 | 10,19 | 10,19 | 9,88 | 9,91 | -2,75% | 3.352.159,00 |
| 26.03.2026 | 10,35 | 10,56 | 10,15 | 10,19 | -2,21% | 2.974.744,00 |
| 25.03.2026 | 10,24 | 10,48 | 10,16 | 10,42 | 3,78% | 3.558.323,00 |
| 24.03.2026 | 10,07 | 10,20 | 9,90 | 10,04 | -3,28% | 5.564.343,00 |
| 23.03.2026 | 10,07 | 10,51 | 10,02 | 10,38 | 4,11% | 4.729.853,00 |
| 20.03.2026 | 10,07 | 10,13 | 9,87 | 9,97 | -1,87% | 7.017.192,00 |
| 19.03.2026 | 10,07 | 10,30 | 10,05 | 10,16 | 0,59% | 3.840.906,00 |
| 18.03.2026 | 9,72 | 10,21 | 9,72 | 10,10 | -1,56% | 4.558.394,00 |
| 17.03.2026 | 10,19 | 10,49 | 10,15 | 10,26 | 1,08% | 4.692.514,00 |
| 16.03.2026 | 10,16 | 10,32 | 10,04 | 10,15 | 0,59% | 4.530.026,00 |
| 13.03.2026 | 10,27 | 10,35 | 10,06 | 10,09 | -1,46% | 4.015.141,00 |
| 12.03.2026 | 10,36 | 10,49 | 10,18 | 10,24 | -2,01% | 5.633.429,00 |
| 11.03.2026 | 10,53 | 10,62 | 10,16 | 10,45 | -1,04% | 5.666.886,00 |
| 10.03.2026 | 10,77 | 10,87 | 10,54 | 10,56 | -2,13% | 4.395.767,00 |
| 09.03.2026 | 10,62 | 10,82 | 10,53 | 10,79 | 0,94% | 3.388.816,00 |
| 06.03.2026 | 10,81 | 10,97 | 10,68 | 10,69 | -2,11% | 3.941.919,00 |
| 05.03.2026 | 11,07 | 11,27 | 10,91 | 10,92 | -0,82% | 4.132.266,00 |
| 04.03.2026 | 11,00 | 11,16 | 10,75 | 11,01 | 0,55% | 7.844.414,00 |
| 03.03.2026 | 10,63 | 11,10 | 10,60 | 10,95 | 0,92% | 7.670.067,00 |
| 02.03.2026 | 10,58 | 11,08 | 10,28 | 10,85 | 0,46% | 8.950.888,00 |
| 27.02.2026 | 11,16 | 11,35 | 10,79 | 10,80 | -4,34% | 11.544.818,00 |
| 26.02.2026 | 12,10 | 12,15 | 10,87 | 11,29 | -15,24% | 18.738.476,00 |
| 25.02.2026 | 13,16 | 13,42 | 12,94 | 13,32 | 1,52% | 2.917.641,00 |
| 24.02.2026 | 12,83 | 13,24 | 12,81 | 13,12 | 2,18% | 2.572.027,00 |
| 23.02.2026 | 12,81 | 13,01 | 12,74 | 12,84 | -1,00% | 2.715.322,00 |
| 20.02.2026 | 13,09 | 13,25 | 12,80 | 12,97 | -1,44% | 4.945.276,00 |
| 19.02.2026 | 13,35 | 13,37 | 12,93 | 13,16 | -1,94% | 4.778.019,00 |
| 18.02.2026 | 13,37 | 13,48 | 13,17 | 13,42 | 1,36% | 1.926.208,00 |
| 17.02.2026 | 13,36 | 13,47 | 13,11 | 13,24 | -0,60% | 1.977.527,00 |
| 13.02.2026 | 13,46 | 13,46 | 13,11 | 13,32 | -1,04% | 2.220.250,00 |
| 12.02.2026 | 13,53 | 13,75 | 13,32 | 13,46 | 0,00% | 2.056.731,00 |
| 11.02.2026 | 13,56 | 13,59 | 13,34 | 13,46 | -0,52% | 1.994.739,00 |
| 10.02.2026 | 13,31 | 13,59 | 13,20 | 13,53 | 1,73% | 2.092.185,00 |
| 09.02.2026 | 12,86 | 13,31 | 12,80 | 13,30 | 3,42% | 2.797.560,00 |
| 06.02.2026 | 12,75 | 12,90 | 12,65 | 12,86 | 0,86% | 2.362.812,00 |
| 05.02.2026 | 13,20 | 13,20 | 12,74 | 12,75 | -4,06% | 4.525.034,00 |
| 04.02.2026 | 13,20 | 13,32 | 13,01 | 13,29 | 1,06% | 3.876.510,00 |
| 03.02.2026 | 13,50 | 13,56 | 13,12 | 13,15 | -2,88% | 4.278.674,00 |
| 02.02.2026 | 13,72 | 13,72 | 13,18 | 13,54 | -1,81% | 6.771.655,00 |
| 30.01.2026 | 13,80 | 13,89 | 13,63 | 13,79 | -0,22% | 2.201.113,00 |
| 29.01.2026 | 14,02 | 14,02 | 13,68 | 13,82 | -0,50% | 3.205.127,00 |
| 28.01.2026 | 14,26 | 14,31 | 13,87 | 13,89 | -2,32% | 2.475.193,00 |
| 27.01.2026 | 14,27 | 14,45 | 14,22 | 14,22 | -0,70% | 1.413.595,00 |
| 26.01.2026 | 14,49 | 14,49 | 14,10 | 14,32 | -0,97% | 2.388.337,00 |
| 22.01.2026 | 14,57 | 14,57 | 14,42 | 14,46 | 0,00% | 1.449.812,00 |
| 21.01.2026 | 14,41 | 14,59 | 14,35 | 14,46 | 0,70% | 1.693.165,00 |
| 20.01.2026 | 14,30 | 14,40 | 14,24 | 14,36 | -1,03% | 2.150.738,00 |
| 16.01.2026 | 14,66 | 14,67 | 14,47 | 14,51 | -1,02% | 1.958.490,00 |
| 15.01.2026 | 14,64 | 14,74 | 14,49 | 14,66 | 0,27% | 1.663.402,00 |
| 14.01.2026 | 14,43 | 14,65 | 14,31 | 14,62 | 1,67% | 1.663.792,00 |
| 13.01.2026 | 14,51 | 14,61 | 14,37 | 14,38 | -0,62% | 1.776.946,00 |
| 12.01.2026 | 14,50 | 14,58 | 14,45 | 14,47 | -0,69% | 1.352.060,00 |
| 09.01.2026 | 14,77 | 14,81 | 14,57 | 14,57 | -0,41% | 1.601.636,00 |
| 08.01.2026 | 14,15 | 14,76 | 14,12 | 14,63 | 3,03% | 2.509.918,00 |
| 07.01.2026 | 14,59 | 14,67 | 14,14 | 14,20 | -2,87% | 3.825.190,00 |
| 06.01.2026 | 14,80 | 14,84 | 14,57 | 14,62 | -1,22% | 2.446.451,00 |
| 05.01.2026 | 14,97 | 15,09 | 14,77 | 14,80 | -0,87% | 1.996.203,00 |
| 02.01.2026 | 14,82 | 15,06 | 14,70 | 14,93 | 0,81% | 1.758.402,00 |
| 31.12.2025 | 14,75 | 14,89 | 14,72 | 14,81 | 0,34% | 3.286.486,00 |
| 30.12.2025 | 14,67 | 14,83 | 14,62 | 14,76 | 0,61% | 3.283.159,00 |
| 29.12.2025 | 14,73 | 14,91 | 14,67 | 14,67 | -0,41% | 3.263.106,00 |
| 26.12.2025 | 14,51 | 14,77 | 14,49 | 14,73 | 1,52% | 2.156.283,00 |
| 24.12.2025 | 14,43 | 14,58 | 14,37 | 14,51 | 0,42% | 1.653.587,00 |
| 23.12.2025 | 14,59 | 14,59 | 14,38 | 14,45 | -0,96% | 3.334.255,00 |
| 22.12.2025 | 14,68 | 14,72 | 14,56 | 14,59 | -0,68% | 3.170.799,00 |
| 19.12.2025 | 14,89 | 14,99 | 14,63 | 14,69 | -1,87% | 3.779.815,00 |
| 18.12.2025 | 15,05 | 15,10 | 14,80 | 14,97 | -0,33% | 4.424.556,00 |
| 17.12.2025 | 15,22 | 15,37 | 15,01 | 15,02 | -1,05% | 3.689.032,00 |
| 16.12.2025 | 15,15 | 15,33 | 15,04 | 15,18 | 0,13% | 3.533.728,00 |
| 15.12.2025 | 15,40 | 15,41 | 15,03 | 15,16 | -1,56% | 2.354.102,00 |
| 12.12.2025 | 15,54 | 15,63 | 15,35 | 15,40 | 0,00% | 1.713.690,00 |