18,420€
-0,59%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -1,67% | - |
| 16.05.2024 | 18,33 | 18,53 | 18,33 | 18,53 | -0,19% | 700,00 |
| 15.05.2024 | 18,47 | 18,89 | 18,47 | 18,57 | 1,20% | 253,00 |
| 14.05.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,16% | - |
| 13.05.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,03% | - |
| 10.05.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 2,31% | - |
| 09.05.2024 | 18,05 | 18,05 | 17,97 | 17,97 | -0,33% | - |
| 08.05.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,56% | - |
| 07.05.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 0,87% | - |
| 06.05.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 0,00% | - |
| 03.05.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 0,00% | - |
| 02.05.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -0,22% | - |
| 30.04.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -1,19% | - |
| 29.04.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 1,12% | - |
| 26.04.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -1,14% | - |
| 25.04.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,11% | - |
| 24.04.2024 | 18,03 | 18,05 | 18,03 | 18,05 | -0,14% | - |
| 23.04.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -1,74% | - |
| 22.04.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 3,14% | 400,00 |
| 19.04.2024 | 17,77 | 17,84 | 17,77 | 17,84 | 0,79% | - |
| 18.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,51% | - |
| 17.04.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 0,23% | - |
| 16.04.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -1,07% | - |
| 15.04.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,55% | - |
| 12.04.2024 | 17,99 | 18,04 | 17,99 | 18,04 | 1,55% | - |
| 11.04.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,68% | - |
| 10.04.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,14% | - |
| 09.04.2024 | 17,58 | 17,62 | 17,58 | 17,62 | 0,37% | - |
| 08.04.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,69% | - |
| 05.04.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,88% | - |
| 04.04.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -0,17% | - |
| 03.04.2024 | 17,55 | 17,62 | 17,55 | 17,62 | 0,37% | - |
| 02.04.2024 | 17,52 | 17,80 | 17,52 | 17,55 | -0,06% | 250,00 |
| 28.03.2024 | 17,36 | 17,64 | 17,36 | 17,56 | 1,86% | 40,00 |
| 27.03.2024 | 17,26 | 17,26 | 17,24 | 17,24 | 0,82% | - |
| 26.03.2024 | 17,12 | 17,12 | 17,10 | 17,10 | -0,12% | - |
| 25.03.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,23% | - |
| 22.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,59% | - |
| 21.03.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,24% | - |
| 20.03.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,71% | - |
| 19.03.2024 | 16,90 | 16,90 | 16,82 | 16,82 | -0,12% | - |
| 18.03.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,60% | - |
| 15.03.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -2,90% | - |
| 14.03.2024 | 16,96 | 17,24 | 16,96 | 17,24 | 2,50% | 50,00 |
| 13.03.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -1,52% | - |
| 12.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -3,06% | - |
| 11.03.2024 | 17,40 | 17,62 | 17,40 | 17,62 | -1,12% | - |
| 08.03.2024 | 17,42 | 17,82 | 17,42 | 17,82 | 3,13% | 3,00 |
| 07.03.2024 | 17,24 | 17,28 | 17,24 | 17,28 | -0,58% | - |
| 06.03.2024 | 17,10 | 17,38 | 17,10 | 17,38 | -0,69% | 500,00 |
| 05.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,91% | - |
| 04.03.2024 | 17,50 | 17,66 | 17,50 | 17,66 | 0,00% | - |
| 01.03.2024 | 17,40 | 17,66 | 17,40 | 17,66 | 1,03% | 160,00 |
| 29.02.2024 | 17,26 | 17,48 | 17,26 | 17,48 | 0,46% | 60,00 |
| 28.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,34% | - |
| 27.02.2024 | 18,22 | 18,22 | 17,46 | 17,46 | -6,43% | 180,00 |
| 26.02.2024 | 18,54 | 18,66 | 18,54 | 18,66 | -0,74% | - |
| 23.02.2024 | 18,52 | 18,80 | 18,52 | 18,80 | 1,84% | 600,00 |
| 22.02.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,54% | - |
| 21.02.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,43% | - |
| 20.02.2024 | 18,82 | 18,82 | 18,48 | 18,48 | -2,74% | 40,00 |
| 19.02.2024 | 18,62 | 19,00 | 18,62 | 19,00 | 1,82% | 1,00 |
| 16.02.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,43% | - |
| 15.02.2024 | 18,56 | 18,58 | 18,56 | 18,58 | 0,43% | - |
| 14.02.2024 | 18,48 | 18,50 | 18,48 | 18,50 | -0,43% | - |
| 13.02.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -2,21% | - |
| 12.02.2024 | 19,02 | 19,02 | 19,00 | 19,00 | 2,93% | 886,00 |
| 09.02.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,22% | - |
| 08.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 07.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,17% | - |
| 06.02.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,42% | - |
| 05.02.2024 | 18,90 | 19,20 | 18,90 | 18,90 | 0,00% | 650,00 |
| 02.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 01.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,21% | - |
| 31.01.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,53% | - |
| 30.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -1,56% | - |
| 29.01.2024 | 19,00 | 19,24 | 19,00 | 19,24 | 2,01% | 250,00 |
| 26.01.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 0,53% | - |
| 25.01.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,85% | - |
| 24.01.2024 | 18,88 | 18,92 | 18,88 | 18,92 | 0,53% | - |
| 23.01.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,32% | - |
| 22.01.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,75% | - |
| 19.01.2024 | 18,78 | 18,78 | 18,74 | 18,74 | 0,75% | - |
| 18.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 17.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 16.01.2024 | 18,60 | 18,88 | 18,60 | 18,80 | 1,29% | 1.532,00 |
| 15.01.2024 | 18,86 | 18,86 | 18,56 | 18,56 | 0,11% | 7,00 |
| 12.01.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -1,38% | - |
| 11.01.2024 | 18,68 | 19,08 | 18,68 | 18,80 | 0,43% | 970,00 |
| 10.01.2024 | 18,84 | 18,84 | 18,72 | 18,72 | -0,64% | - |
| 09.01.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,11% | - |
| 08.01.2024 | 18,96 | 18,96 | 18,82 | 18,82 | -0,74% | 300,00 |
| 05.01.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 3,27% | - |
| 04.01.2024 | 18,42 | 18,42 | 18,36 | 18,36 | 0,22% | - |
| 03.01.2024 | 18,26 | 18,32 | 18,26 | 18,32 | -0,76% | - |
| 02.01.2024 | 18,24 | 18,76 | 18,24 | 18,46 | -0,32% | 697,00 |
| 29.12.2023 | 18,10 | 18,52 | 18,10 | 18,52 | 3,23% | 320,00 |
| 28.12.2023 | 17,94 | 17,94 | 17,94 | 17,94 | -0,44% | - |
| 27.12.2023 | 18,02 | 18,02 | 18,02 | 18,02 | -0,66% | - |
| 22.12.2023 | 17,90 | 18,14 | 17,90 | 18,14 | 1,00% | 300,00 |