20,008$
0,34%
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 | 19,95 | 20,04 | 19,88 | 20,03 | 0,45% | 1.193.724,00 |
| 16.05.2024 | 20,00 | 20,05 | 19,90 | 19,94 | -0,35% | 1.319.267,00 |
| 15.05.2024 | 20,14 | 20,28 | 20,01 | 20,01 | -0,60% | 1.718.051,00 |
| 14.05.2024 | 19,96 | 20,15 | 19,96 | 20,13 | 0,75% | 1.802.099,00 |
| 13.05.2024 | 19,91 | 19,99 | 19,85 | 19,98 | 0,55% | 2.360.767,00 |
| 10.05.2024 | 19,93 | 20,09 | 19,81 | 19,87 | 0,00% | 1.599.718,00 |
| 09.05.2024 | 19,60 | 20,08 | 19,50 | 19,87 | 2,42% | 2.079.616,00 |
| 08.05.2024 | 19,38 | 19,50 | 19,38 | 19,40 | 0,00% | 1.216.010,00 |
| 07.05.2024 | 19,50 | 19,51 | 19,40 | 19,40 | -0,10% | 1.031.840,00 |
| 06.05.2024 | 19,30 | 19,46 | 19,28 | 19,42 | 1,04% | 1.490.336,00 |
| 03.05.2024 | 19,20 | 19,25 | 19,10 | 19,22 | 0,63% | 867.946,00 |
| 02.05.2024 | 19,29 | 19,30 | 19,06 | 19,10 | -0,57% | 973.369,00 |
| 01.05.2024 | 19,10 | 19,34 | 19,10 | 19,21 | 0,47% | 1.044.613,00 |
| 30.04.2024 | 19,19 | 19,20 | 19,01 | 19,12 | -0,52% | 1.059.911,00 |
| 29.04.2024 | 19,33 | 19,41 | 19,18 | 19,22 | -0,57% | 1.408.596,00 |
| 26.04.2024 | 19,22 | 19,35 | 19,19 | 19,33 | 0,52% | 958.030,00 |
| 25.04.2024 | 19,40 | 19,43 | 19,16 | 19,23 | -1,13% | 1.210.917,00 |
| 24.04.2024 | 19,39 | 19,47 | 19,36 | 19,45 | 0,15% | 851.732,00 |
| 23.04.2024 | 19,37 | 19,46 | 19,31 | 19,42 | 0,00% | 1.189.350,00 |
| 22.04.2024 | 19,39 | 19,44 | 19,29 | 19,42 | 0,15% | 993.091,00 |
| 19.04.2024 | 19,12 | 19,40 | 19,12 | 19,39 | 1,20% | 1.499.537,00 |
| 18.04.2024 | 19,14 | 19,19 | 19,03 | 19,16 | 0,58% | 1.024.059,00 |
| 17.04.2024 | 18,93 | 19,15 | 18,90 | 19,05 | 1,06% | 1.188.741,00 |
| 16.04.2024 | 18,82 | 18,93 | 18,73 | 18,85 | 0,16% | 1.449.462,00 |
| 15.04.2024 | 19,17 | 19,24 | 18,79 | 18,82 | -1,00% | 1.383.246,00 |
| 12.04.2024 | 19,28 | 19,37 | 18,93 | 19,01 | -1,66% | 1.245.521,00 |
| 11.04.2024 | 19,25 | 19,34 | 19,12 | 19,33 | 0,52% | 1.308.933,00 |
| 10.04.2024 | 19,12 | 19,30 | 19,12 | 19,23 | -0,31% | 1.115.203,00 |
| 09.04.2024 | 19,30 | 19,32 | 19,18 | 19,29 | 0,26% | 990.306,00 |
| 08.04.2024 | 19,17 | 19,25 | 19,12 | 19,24 | 0,31% | 1.008.197,00 |
| 05.04.2024 | 18,91 | 19,20 | 18,90 | 19,18 | 1,11% | 1.031.583,00 |
| 04.04.2024 | 19,24 | 19,28 | 18,96 | 18,97 | -0,99% | 1.231.115,00 |
| 03.04.2024 | 19,07 | 19,22 | 19,03 | 19,16 | 0,31% | 2.778.693,00 |
| 02.04.2024 | 18,98 | 19,18 | 18,90 | 19,10 | 0,74% | 2.608.131,00 |
| 01.04.2024 | 19,13 | 19,16 | 18,93 | 18,96 | -0,58% | 1.536.837,00 |
| 28.03.2024 | 18,99 | 19,18 | 18,96 | 19,07 | 0,63% | 1.434.750,00 |
| 27.03.2024 | 18,90 | 18,95 | 18,84 | 18,95 | 0,74% | 1.297.547,00 |
| 26.03.2024 | 18,71 | 18,82 | 18,71 | 18,81 | 0,64% | 910.873,00 |
| 25.03.2024 | 18,65 | 18,80 | 18,63 | 18,69 | 0,38% | 1.029.148,00 |
| 22.03.2024 | 18,73 | 18,80 | 18,55 | 18,62 | -0,64% | 853.977,00 |
| 21.03.2024 | 18,59 | 18,83 | 18,59 | 18,74 | 0,64% | 1.130.246,00 |
| 20.03.2024 | 18,43 | 18,63 | 18,38 | 18,62 | 0,98% | 1.313.955,00 |
| 19.03.2024 | 18,36 | 18,53 | 18,33 | 18,44 | 0,11% | 1.214.497,00 |
| 18.03.2024 | 18,45 | 18,50 | 18,38 | 18,42 | -0,32% | 1.366.974,00 |
| 15.03.2024 | 18,38 | 18,58 | 18,31 | 18,48 | 0,65% | 2.686.355,00 |
| 14.03.2024 | 18,66 | 18,72 | 18,31 | 18,36 | -1,61% | 1.904.532,00 |
| 13.03.2024 | 18,61 | 18,76 | 18,55 | 18,66 | 0,76% | 1.368.988,00 |
| 12.03.2024 | 18,70 | 18,71 | 18,44 | 18,52 | -4,24% | 2.428.412,00 |
| 11.03.2024 | 19,27 | 19,39 | 19,21 | 19,34 | 0,73% | 2.083.889,00 |
| 08.03.2024 | 19,30 | 19,53 | 19,20 | 19,20 | -0,16% | 2.059.506,00 |
| 07.03.2024 | 18,96 | 19,25 | 18,94 | 19,23 | 1,58% | 2.025.038,00 |
| 06.03.2024 | 18,81 | 19,07 | 18,80 | 18,93 | 1,34% | 1.925.138,00 |
| 05.03.2024 | 19,10 | 19,16 | 18,62 | 18,68 | -2,56% | 3.926.455,00 |
| 04.03.2024 | 19,17 | 19,40 | 19,15 | 19,17 | 0,47% | 2.333.263,00 |
| 01.03.2024 | 18,94 | 19,13 | 18,83 | 19,08 | 1,06% | 2.267.321,00 |
| 29.02.2024 | 18,65 | 18,90 | 18,56 | 18,88 | 1,83% | 2.623.224,00 |
| 28.02.2024 | 18,76 | 18,83 | 18,53 | 18,54 | -1,49% | 3.891.324,00 |
| 27.02.2024 | 19,51 | 19,60 | 18,56 | 18,82 | -5,85% | 7.177.385,00 |
| 26.02.2024 | 20,17 | 20,19 | 19,95 | 19,99 | -1,19% | 2.311.488,00 |
| 23.02.2024 | 20,22 | 20,35 | 20,12 | 20,23 | 0,30% | 1.548.868,00 |
| 22.02.2024 | 20,09 | 20,21 | 20,04 | 20,17 | 0,50% | 1.556.177,00 |
| 21.02.2024 | 20,12 | 20,17 | 20,01 | 20,07 | -0,30% | 1.197.000,00 |
| 20.02.2024 | 20,20 | 20,22 | 20,09 | 20,13 | -0,35% | 1.596.527,00 |
| 16.02.2024 | 20,12 | 20,26 | 20,01 | 20,20 | 0,00% | 1.393.843,00 |
| 15.02.2024 | 20,02 | 20,25 | 20,02 | 20,20 | 0,80% | 1.508.785,00 |
| 14.02.2024 | 20,00 | 20,09 | 19,95 | 20,04 | 0,65% | 1.470.176,00 |
| 13.02.2024 | 19,99 | 20,04 | 19,87 | 19,91 | -1,48% | 1.573.926,00 |
| 12.02.2024 | 19,98 | 20,26 | 19,98 | 20,21 | 1,00% | 1.569.538,00 |
| 09.02.2024 | 20,00 | 20,01 | 19,87 | 20,01 | 0,15% | 1.297.852,00 |
| 08.02.2024 | 20,01 | 20,08 | 19,88 | 19,98 | -0,45% | 1.543.664,00 |
| 07.02.2024 | 20,10 | 20,16 | 19,91 | 20,07 | 0,00% | 1.637.320,00 |
| 06.02.2024 | 20,28 | 20,28 | 20,02 | 20,07 | -1,04% | 1.866.587,00 |
| 05.02.2024 | 20,35 | 20,39 | 20,04 | 20,28 | -0,78% | 1.513.264,00 |
| 02.02.2024 | 20,38 | 20,53 | 20,31 | 20,44 | -0,05% | 1.471.809,00 |
| 01.02.2024 | 20,52 | 20,59 | 20,18 | 20,45 | -0,34% | 2.073.215,00 |
| 31.01.2024 | 20,73 | 20,76 | 20,51 | 20,52 | -1,01% | 1.694.862,00 |
| 30.01.2024 | 20,65 | 20,77 | 20,65 | 20,73 | 0,29% | 1.237.329,00 |
| 29.01.2024 | 20,71 | 20,79 | 20,54 | 20,67 | -0,05% | 1.202.047,00 |
| 26.01.2024 | 20,63 | 20,77 | 20,57 | 20,68 | 0,24% | 1.488.030,00 |
| 25.01.2024 | 20,53 | 20,63 | 20,41 | 20,63 | 0,59% | 1.072.048,00 |
| 24.01.2024 | 20,68 | 20,74 | 20,49 | 20,51 | -0,68% | 1.021.506,00 |
| 23.01.2024 | 20,71 | 20,75 | 20,58 | 20,65 | -0,15% | 1.054.379,00 |
| 22.01.2024 | 20,70 | 20,81 | 20,63 | 20,68 | 0,29% | 1.226.277,00 |
| 19.01.2024 | 20,70 | 20,72 | 20,48 | 20,62 | 0,15% | 1.251.887,00 |
| 18.01.2024 | 20,38 | 20,59 | 20,35 | 20,59 | 1,08% | 1.331.341,00 |
| 17.01.2024 | 20,25 | 20,37 | 20,19 | 20,37 | -0,05% | 1.209.669,00 |
| 16.01.2024 | 20,45 | 20,50 | 20,26 | 20,38 | -0,59% | 1.212.222,00 |
| 12.01.2024 | 20,50 | 20,66 | 20,43 | 20,50 | -0,05% | 1.269.545,00 |
| 11.01.2024 | 20,58 | 20,58 | 20,15 | 20,51 | -0,44% | 1.795.080,00 |
| 10.01.2024 | 20,75 | 20,77 | 20,57 | 20,60 | -0,82% | 1.618.249,00 |
| 09.01.2024 | 20,73 | 20,80 | 20,68 | 20,77 | -0,24% | 1.403.279,00 |
| 08.01.2024 | 20,71 | 20,87 | 20,58 | 20,82 | 0,48% | 1.602.692,00 |
| 05.01.2024 | 20,85 | 20,88 | 20,64 | 20,72 | -0,81% | 2.233.474,00 |
| 04.01.2024 | 20,29 | 20,99 | 20,27 | 20,89 | 3,11% | 4.017.147,00 |
| 03.01.2024 | 20,27 | 20,37 | 20,10 | 20,26 | 0,35% | 2.945.520,00 |
| 02.01.2024 | 20,00 | 20,24 | 19,97 | 20,19 | 1,10% | 1.561.216,00 |
| 29.12.2023 | 20,18 | 20,27 | 19,96 | 19,97 | -0,94% | 1.496.836,00 |
| 28.12.2023 | 20,08 | 20,26 | 20,06 | 20,16 | 0,30% | 1.644.928,00 |
| 27.12.2023 | 20,08 | 20,10 | 19,95 | 20,10 | 0,25% | 1.170.343,00 |
| 26.12.2023 | 19,91 | 20,10 | 19,87 | 20,05 | 0,80% | 1.121.151,00 |