18,430€
0,52%
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 | 18,42 | 18,53 | 18,30 | 18,46 | 0,68% | 28,00 |
| 16.05.2024 | 18,40 | 18,77 | 18,29 | 18,34 | -0,37% | - |
| 15.05.2024 | 18,61 | 18,78 | 18,39 | 18,40 | -0,85% | 480,00 |
| 14.05.2024 | 18,57 | 18,72 | 18,45 | 18,56 | 0,38% | 64,00 |
| 13.05.2024 | 18,45 | 18,56 | 18,38 | 18,49 | -0,12% | 250,00 |
| 10.05.2024 | 18,42 | 18,65 | 18,39 | 18,51 | 0,68% | 50,00 |
| 09.05.2024 | 18,19 | 18,66 | 18,06 | 18,39 | 1,27% | 250,00 |
| 08.05.2024 | 18,09 | 18,31 | 18,05 | 18,16 | 0,21% | 330,00 |
| 07.05.2024 | 18,02 | 18,24 | 17,99 | 18,12 | 0,53% | - |
| 06.05.2024 | 17,81 | 18,07 | 17,81 | 18,03 | 0,97% | - |
| 03.05.2024 | 17,81 | 17,95 | 17,74 | 17,85 | 0,24% | 30,00 |
| 02.05.2024 | 17,86 | 18,07 | 17,81 | 17,81 | -0,78% | 1.000,00 |
| 30.04.2024 | 18,03 | 18,09 | 17,78 | 17,95 | -0,11% | - |
| 29.04.2024 | 18,01 | 18,22 | 17,90 | 17,97 | -0,61% | - |
| 26.04.2024 | 17,96 | 18,12 | 17,92 | 18,08 | 1,25% | 100,00 |
| 25.04.2024 | 18,19 | 18,19 | 17,86 | 17,86 | -1,76% | 610,00 |
| 24.04.2024 | 18,22 | 18,22 | 18,09 | 18,18 | 0,10% | - |
| 23.04.2024 | 18,25 | 18,27 | 18,07 | 18,16 | -0,44% | - |
| 22.04.2024 | 18,08 | 18,40 | 18,08 | 18,24 | 0,75% | - |
| 19.04.2024 | 18,06 | 18,21 | 17,85 | 18,11 | 0,64% | - |
| 18.04.2024 | 17,85 | 18,01 | 17,75 | 17,99 | 0,73% | - |
| 17.04.2024 | 17,66 | 17,98 | 17,66 | 17,86 | 0,79% | - |
| 16.04.2024 | 17,79 | 17,93 | 17,57 | 17,72 | -0,13% | 83,00 |
| 15.04.2024 | 17,70 | 18,07 | 17,69 | 17,74 | -0,66% | 2.090,00 |
| 12.04.2024 | 18,02 | 18,21 | 17,79 | 17,86 | -0,83% | 45,00 |
| 11.04.2024 | 17,83 | 18,02 | 17,70 | 18,01 | 0,64% | 270,00 |
| 10.04.2024 | 17,68 | 17,95 | 17,65 | 17,90 | 0,76% | 200,00 |
| 09.04.2024 | 17,73 | 17,82 | 17,64 | 17,76 | 0,71% | 300,00 |
| 08.04.2024 | 17,70 | 17,77 | 17,63 | 17,64 | -0,42% | - |
| 05.04.2024 | 17,54 | 17,71 | 17,53 | 17,71 | 1,03% | 500,00 |
| 04.04.2024 | 17,77 | 17,80 | 17,50 | 17,53 | -0,83% | 13,00 |
| 03.04.2024 | 17,76 | 17,84 | 17,62 | 17,68 | -0,41% | - |
| 02.04.2024 | 17,70 | 17,81 | 17,58 | 17,75 | 0,17% | 465,00 |
| 28.03.2024 | 17,51 | 17,76 | 17,42 | 17,72 | 1,32% | 30,00 |
| 27.03.2024 | 17,39 | 17,52 | 17,30 | 17,49 | 0,98% | - |
| 26.03.2024 | 17,29 | 17,38 | 17,20 | 17,32 | 0,35% | - |
| 25.03.2024 | 17,15 | 17,59 | 17,15 | 17,26 | 0,82% | 60,00 |
| 22.03.2024 | 17,27 | 17,41 | 17,12 | 17,12 | -0,81% | 1.400,00 |
| 21.03.2024 | 17,03 | 17,33 | 16,93 | 17,26 | 2,01% | 310,00 |
| 20.03.2024 | 16,97 | 17,10 | 16,91 | 16,92 | -0,12% | 50,00 |
| 19.03.2024 | 16,99 | 17,08 | 16,90 | 16,94 | -0,06% | 100,00 |
| 18.03.2024 | 16,97 | 17,13 | 16,88 | 16,95 | -0,18% | 30,00 |
| 15.03.2024 | 16,95 | 17,10 | 16,82 | 16,98 | -0,24% | 788,00 |
| 14.03.2024 | 17,05 | 17,15 | 16,82 | 17,02 | -0,47% | 542,00 |
| 13.03.2024 | 17,05 | 17,14 | 16,85 | 17,10 | 0,53% | 1.249,00 |
| 12.03.2024 | 17,74 | 17,76 | 16,90 | 17,01 | -4,06% | 1.492,00 |
| 11.03.2024 | 18,33 | 18,76 | 17,54 | 17,73 | 0,51% | 707,00 |
| 08.03.2024 | 17,62 | 17,82 | 17,56 | 17,64 | 0,34% | - |
| 07.03.2024 | 17,43 | 17,63 | 17,36 | 17,58 | 1,56% | 600,00 |
| 06.03.2024 | 17,27 | 17,53 | 17,20 | 17,31 | -0,29% | 100,00 |
| 05.03.2024 | 17,68 | 17,79 | 17,16 | 17,36 | -1,75% | 679,00 |
| 04.03.2024 | 17,68 | 17,86 | 17,56 | 17,67 | 0,06% | 757,00 |
| 01.03.2024 | 17,43 | 17,67 | 17,42 | 17,66 | 0,74% | 215,00 |
| 29.02.2024 | 17,13 | 17,54 | 17,12 | 17,53 | 2,34% | 1.978,00 |
| 28.02.2024 | 17,45 | 17,70 | 17,10 | 17,13 | -1,61% | 150,00 |
| 27.02.2024 | 18,35 | 18,43 | 17,13 | 17,41 | -4,81% | 1.718,00 |
| 26.02.2024 | 18,73 | 18,80 | 18,28 | 18,29 | -2,19% | 2.000,00 |
| 23.02.2024 | 18,59 | 18,80 | 18,55 | 18,70 | 0,65% | 76,00 |
| 22.02.2024 | 18,69 | 18,86 | 18,53 | 18,58 | -0,16% | 100,00 |
| 21.02.2024 | 18,63 | 18,82 | 18,50 | 18,61 | -0,05% | - |
| 20.02.2024 | 18,93 | 18,95 | 18,55 | 18,62 | -1,64% | 256,00 |
| 19.02.2024 | 18,83 | 19,03 | 18,73 | 18,93 | 0,85% | 150,00 |
| 16.02.2024 | 18,75 | 18,92 | 18,59 | 18,77 | 0,27% | 280,00 |
| 15.02.2024 | 18,69 | 18,81 | 18,61 | 18,72 | 0,16% | - |
| 14.02.2024 | 18,69 | 18,82 | 18,60 | 18,69 | 0,43% | 850,00 |
| 13.02.2024 | 18,81 | 18,82 | 18,54 | 18,61 | -0,64% | 220,00 |
| 12.02.2024 | 18,79 | 19,50 | 18,56 | 18,73 | 0,97% | 1.171,00 |
| 09.02.2024 | 18,67 | 18,91 | 18,43 | 18,55 | -0,11% | - |
| 08.02.2024 | 18,67 | 18,93 | 18,47 | 18,57 | -0,38% | 200,00 |
| 07.02.2024 | 18,69 | 19,11 | 18,52 | 18,64 | -0,27% | 120,00 |
| 06.02.2024 | 18,95 | 19,06 | 18,61 | 18,69 | -1,22% | 231,00 |
| 05.02.2024 | 18,99 | 19,19 | 18,70 | 18,92 | -0,05% | 524,00 |
| 02.02.2024 | 18,81 | 19,09 | 18,77 | 18,93 | 0,91% | 288,00 |
| 01.02.2024 | 18,97 | 19,25 | 18,61 | 18,76 | -1,21% | 185,00 |
| 31.01.2024 | 19,14 | 19,21 | 18,94 | 18,99 | -0,68% | 1.033,00 |
| 30.01.2024 | 19,11 | 19,23 | 19,04 | 19,12 | 0,42% | 156,00 |
| 29.01.2024 | 19,07 | 19,31 | 19,00 | 19,04 | -0,16% | 98,00 |
| 26.01.2024 | 19,05 | 19,15 | 18,90 | 19,07 | 0,42% | - |
| 25.01.2024 | 18,97 | 19,03 | 18,85 | 18,99 | 0,58% | 150,00 |
| 24.01.2024 | 19,07 | 19,21 | 18,82 | 18,88 | -1,26% | 350,00 |
| 23.01.2024 | 19,01 | 19,12 | 18,96 | 19,12 | 0,31% | 50,00 |
| 22.01.2024 | 19,01 | 19,25 | 18,92 | 19,06 | 0,26% | - |
| 19.01.2024 | 18,85 | 19,13 | 18,84 | 19,01 | 0,32% | 7,00 |
| 18.01.2024 | 18,83 | 18,95 | 18,67 | 18,95 | 1,23% | - |
| 17.01.2024 | 18,75 | 18,89 | 18,60 | 18,72 | -0,43% | 25,00 |
| 16.01.2024 | 18,77 | 18,92 | 18,63 | 18,80 | 0,16% | 354,00 |
| 15.01.2024 | 18,77 | 18,80 | 18,68 | 18,77 | -0,16% | 52,00 |
| 12.01.2024 | 18,73 | 18,82 | 18,62 | 18,80 | 0,59% | 100,00 |
| 11.01.2024 | 18,83 | 19,11 | 18,44 | 18,69 | -0,80% | - |
| 10.01.2024 | 19,03 | 19,11 | 18,77 | 18,84 | -0,84% | 260,00 |
| 09.01.2024 | 19,03 | 19,05 | 18,91 | 19,00 | 0,00% | 1.100,00 |
| 08.01.2024 | 19,07 | 19,11 | 18,65 | 19,00 | -0,26% | 398,00 |
| 05.01.2024 | 19,05 | 19,14 | 18,85 | 19,05 | 0,05% | 273,00 |
| 04.01.2024 | 18,63 | 19,18 | 18,48 | 19,04 | 2,48% | 850,00 |
| 03.01.2024 | 18,47 | 18,68 | 18,37 | 18,58 | 0,49% | 1.315,00 |
| 02.01.2024 | 18,44 | 18,74 | 18,10 | 18,49 | 0,27% | 1.860,00 |
| 29.12.2023 | 18,23 | 18,54 | 18,20 | 18,44 | 1,26% | 372,00 |
| 28.12.2023 | 18,10 | 18,28 | 18,06 | 18,21 | 0,77% | 227,00 |
| 27.12.2023 | 18,12 | 18,29 | 18,00 | 18,07 | -0,06% | 2.050,00 |
| 22.12.2023 | 18,12 | 18,23 | 18,00 | 18,08 | 0,28% | 1.470,00 |