17,830€
-0,06%
Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,91 | 17,93 | 17,74 | 17,86 | 0,28% | - |
| 02.05.2024 | 17,92 | 18,15 | 17,81 | 17,81 | -0,60% | - |
| 30.04.2024 | 17,95 | 18,11 | 17,74 | 17,92 | -0,03% | - |
| 29.04.2024 | 18,08 | 18,22 | 17,90 | 17,92 | -0,78% | - |
| 26.04.2024 | 17,96 | 18,12 | 17,92 | 18,06 | 0,75% | 231,00 |
| 25.04.2024 | 18,16 | 18,19 | 17,86 | 17,93 | -1,46% | 400,00 |
| 24.04.2024 | 18,17 | 18,22 | 18,06 | 18,19 | 0,25% | - |
| 23.04.2024 | 18,22 | 18,24 | 18,04 | 18,15 | -0,53% | 1.500,00 |
| 22.04.2024 | 18,23 | 18,52 | 18,12 | 18,25 | 0,23% | 1.500,00 |
| 19.04.2024 | 17,89 | 18,20 | 17,85 | 18,20 | 1,14% | - |
| 18.04.2024 | 17,83 | 18,01 | 17,80 | 18,00 | 0,80% | - |
| 17.04.2024 | 17,77 | 17,99 | 17,65 | 17,86 | 0,63% | 420,00 |
| 16.04.2024 | 17,70 | 18,00 | 17,60 | 17,74 | 0,21% | 2.069,00 |
| 15.04.2024 | 17,91 | 18,08 | 17,69 | 17,71 | -1,00% | 840,00 |
| 12.04.2024 | 18,07 | 18,23 | 17,79 | 17,88 | -0,78% | - |
| 11.04.2024 | 17,89 | 18,02 | 17,73 | 18,02 | 0,77% | - |
| 10.04.2024 | 17,78 | 17,95 | 17,65 | 17,89 | 0,63% | 3.200,00 |
| 09.04.2024 | 17,72 | 17,84 | 17,60 | 17,77 | 0,27% | - |
| 08.04.2024 | 17,69 | 17,76 | 17,64 | 17,73 | 0,11% | 1.240,00 |
| 05.04.2024 | 17,58 | 17,71 | 17,46 | 17,71 | 1,44% | 205,00 |
| 04.04.2024 | 17,70 | 17,80 | 17,45 | 17,45 | -1,34% | 10,00 |
| 03.04.2024 | 17,69 | 17,84 | 17,61 | 17,69 | -0,24% | 200,00 |
| 02.04.2024 | 17,66 | 17,86 | 17,56 | 17,73 | 0,24% | 270,00 |
| 28.03.2024 | 17,49 | 17,75 | 17,43 | 17,69 | 1,09% | - |
| 27.03.2024 | 17,22 | 17,52 | 17,22 | 17,50 | 0,75% | - |
| 26.03.2024 | 17,26 | 17,38 | 17,21 | 17,37 | 0,75% | - |
| 25.03.2024 | 17,20 | 17,59 | 17,19 | 17,24 | 0,06% | - |
| 22.03.2024 | 17,23 | 17,43 | 17,15 | 17,23 | -0,06% | - |
| 21.03.2024 | 17,08 | 17,34 | 16,93 | 17,24 | 1,89% | 3.200,00 |
| 20.03.2024 | 17,06 | 17,15 | 16,85 | 16,92 | -0,35% | - |
| 19.03.2024 | 17,03 | 17,11 | 16,84 | 16,98 | 0,24% | 252,00 |
| 18.03.2024 | 16,98 | 17,13 | 16,85 | 16,94 | -0,24% | 360,00 |
| 15.03.2024 | 16,86 | 17,10 | 16,83 | 16,98 | -0,18% | - |
| 14.03.2024 | 17,09 | 17,15 | 16,77 | 17,01 | -0,12% | 1.470,00 |
| 13.03.2024 | 16,95 | 17,40 | 16,86 | 17,03 | -0,64% | 9.473,00 |
| 12.03.2024 | 17,22 | 17,32 | 16,84 | 17,14 | -2,94% | 575,00 |
| 11.03.2024 | 17,56 | 18,02 | 17,54 | 17,66 | 0,57% | 2.993,00 |
| 08.03.2024 | 17,56 | 17,82 | 17,56 | 17,56 | -0,06% | 812,00 |
| 07.03.2024 | 17,36 | 17,61 | 17,36 | 17,57 | 1,21% | 2.900,00 |
| 06.03.2024 | 17,20 | 17,52 | 17,20 | 17,36 | 0,70% | 1.390,00 |
| 05.03.2024 | 17,64 | 17,79 | 17,15 | 17,24 | -2,38% | 1.200,00 |
| 04.03.2024 | 17,67 | 17,86 | 17,47 | 17,66 | 0,34% | 1.000,00 |
| 01.03.2024 | 17,44 | 17,67 | 17,36 | 17,60 | 0,80% | 720,00 |
| 29.02.2024 | 17,33 | 17,54 | 17,12 | 17,46 | 0,81% | 281,00 |
| 28.02.2024 | 17,44 | 17,69 | 17,08 | 17,32 | -0,17% | 3.065,00 |
| 27.02.2024 | 18,36 | 18,39 | 17,11 | 17,35 | -5,81% | 450,00 |
| 26.02.2024 | 18,67 | 18,84 | 18,38 | 18,42 | -1,44% | - |
| 23.02.2024 | 18,54 | 18,79 | 18,54 | 18,69 | 0,21% | 644,00 |
| 22.02.2024 | 18,61 | 18,79 | 18,46 | 18,65 | 0,43% | 825,00 |
| 21.02.2024 | 18,69 | 18,81 | 18,44 | 18,57 | -0,27% | 350,00 |
| 20.02.2024 | 18,88 | 18,95 | 18,48 | 18,62 | -1,64% | 1.160,00 |
| 19.02.2024 | 18,86 | 19,03 | 18,73 | 18,93 | 0,96% | 1.425,00 |
| 16.02.2024 | 18,74 | 18,83 | 18,56 | 18,75 | 0,00% | 600,00 |
| 15.02.2024 | 18,71 | 18,81 | 18,61 | 18,75 | 0,43% | 1.200,00 |
| 14.02.2024 | 18,62 | 18,79 | 18,60 | 18,67 | 0,38% | 800,00 |
| 13.02.2024 | 18,71 | 18,81 | 18,47 | 18,60 | -0,80% | 53,00 |
| 12.02.2024 | 19,30 | 19,50 | 18,32 | 18,75 | 1,08% | 1.943,00 |
| 09.02.2024 | 18,54 | 18,91 | 18,39 | 18,55 | 0,00% | - |
| 08.02.2024 | 18,63 | 18,93 | 18,44 | 18,55 | -0,43% | 48.100,00 |
| 07.02.2024 | 18,69 | 19,11 | 18,53 | 18,63 | -0,11% | 6.025,00 |
| 06.02.2024 | 18,93 | 19,06 | 18,61 | 18,65 | -1,27% | - |
| 05.02.2024 | 18,94 | 19,19 | 18,63 | 18,89 | -0,32% | 443,00 |
| 02.02.2024 | 18,81 | 19,20 | 18,78 | 18,95 | 0,74% | 2.900,00 |
| 01.02.2024 | 19,03 | 19,25 | 18,61 | 18,81 | -0,95% | 1.700,00 |
| 31.01.2024 | 19,17 | 19,21 | 18,88 | 18,99 | -0,73% | - |
| 30.01.2024 | 19,07 | 19,29 | 18,99 | 19,13 | 0,21% | 300,00 |
| 29.01.2024 | 19,14 | 19,31 | 18,95 | 19,09 | 0,16% | 2.800,00 |
| 26.01.2024 | 18,98 | 19,10 | 18,93 | 19,06 | 0,11% | 839,00 |
| 25.01.2024 | 18,90 | 19,06 | 18,78 | 19,04 | 1,38% | 400,00 |
| 24.01.2024 | 19,02 | 19,21 | 18,78 | 18,78 | -1,31% | 680,00 |
| 23.01.2024 | 18,98 | 19,11 | 18,96 | 19,03 | 0,16% | 1.052,00 |
| 22.01.2024 | 18,93 | 19,25 | 18,89 | 19,00 | 0,42% | - |
| 19.01.2024 | 18,91 | 19,13 | 18,78 | 18,92 | -0,11% | - |
| 18.01.2024 | 18,68 | 18,94 | 18,67 | 18,94 | 1,18% | - |
| 17.01.2024 | 18,70 | 18,76 | 18,57 | 18,72 | -0,11% | 150,00 |
| 16.01.2024 | 18,71 | 18,92 | 18,63 | 18,74 | -0,11% | 240,00 |
| 15.01.2024 | 18,71 | 18,80 | 18,66 | 18,76 | 0,21% | 500,00 |
| 12.01.2024 | 18,68 | 18,82 | 18,60 | 18,72 | 0,16% | 375,00 |
| 11.01.2024 | 18,78 | 19,05 | 18,37 | 18,69 | -0,48% | 483,00 |
| 10.01.2024 | 18,98 | 19,06 | 18,78 | 18,78 | -1,16% | - |
| 09.01.2024 | 18,99 | 19,07 | 18,87 | 19,00 | -0,21% | 40,00 |
| 08.01.2024 | 18,86 | 19,11 | 18,46 | 19,04 | 0,47% | 1.280,00 |
| 05.01.2024 | 19,08 | 19,19 | 18,84 | 18,95 | -0,68% | 55,00 |
| 04.01.2024 | 18,56 | 19,22 | 18,38 | 19,08 | 2,80% | 87,00 |
| 03.01.2024 | 18,42 | 18,69 | 18,40 | 18,56 | 0,65% | 100,00 |
| 02.01.2024 | 18,35 | 18,69 | 18,13 | 18,44 | -0,11% | 1.067,00 |
| 29.12.2023 | 18,23 | 18,54 | 18,17 | 18,46 | 1,32% | 2.315,00 |
| 28.12.2023 | 18,10 | 18,28 | 17,98 | 18,22 | 0,66% | 433,00 |
| 27.12.2023 | 18,18 | 18,26 | 17,95 | 18,10 | 0,17% | 2.787,00 |
| 22.12.2023 | 18,09 | 18,18 | 17,95 | 18,07 | 0,06% | 998,00 |
| 21.12.2023 | 18,10 | 18,18 | 17,94 | 18,06 | 0,00% | 400,00 |
| 20.12.2023 | 18,16 | 18,24 | 18,00 | 18,06 | -0,44% | 78,00 |
| 19.12.2023 | 18,16 | 18,28 | 18,03 | 18,14 | -0,11% | 55,00 |
| 18.12.2023 | 18,14 | 18,27 | 18,06 | 18,16 | 0,22% | 550,00 |
| 15.12.2023 | 18,16 | 18,25 | 18,02 | 18,12 | 0,22% | 80,00 |
| 14.12.2023 | 18,27 | 18,52 | 17,97 | 18,08 | -1,09% | - |
| 13.12.2023 | 18,32 | 18,46 | 18,15 | 18,28 | 0,05% | 469,00 |
| 12.12.2023 | 18,70 | 18,90 | 18,16 | 18,27 | -3,13% | - |
| 11.12.2023 | 19,02 | 19,61 | 18,86 | 18,86 | -0,74% | 8.640,00 |
| 08.12.2023 | 18,74 | 19,09 | 18,68 | 19,00 | 1,28% | 690,00 |