18,418€
-0,09%
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 | 18,45 | 18,53 | 18,30 | 18,44 | 0,03% | 3.029,00 |
| 16.05.2024 | 18,41 | 18,78 | 18,40 | 18,44 | -0,41% | 11.351,00 |
| 15.05.2024 | 18,70 | 18,90 | 18,50 | 18,51 | -0,83% | 3.003,00 |
| 14.05.2024 | 18,59 | 18,76 | 18,45 | 18,67 | 0,43% | 3.014,00 |
| 13.05.2024 | 18,61 | 18,61 | 18,43 | 18,59 | 0,32% | 706,00 |
| 10.05.2024 | 18,61 | 18,75 | 18,32 | 18,53 | 0,57% | 4.658,00 |
| 09.05.2024 | 18,07 | 18,50 | 17,98 | 18,42 | 1,38% | 1.736,00 |
| 08.05.2024 | 18,17 | 18,43 | 18,00 | 18,17 | 0,14% | 2.001,00 |
| 07.05.2024 | 18,15 | 18,26 | 17,97 | 18,15 | 0,00% | 2.846,00 |
| 06.05.2024 | 17,98 | 18,15 | 17,81 | 18,15 | 1,03% | 6.089,00 |
| 03.05.2024 | 18,01 | 18,03 | 17,78 | 17,96 | 0,31% | 1.466,00 |
| 02.05.2024 | 17,81 | 18,14 | 17,81 | 17,91 | -0,47% | 970,00 |
| 30.04.2024 | 18,07 | 18,12 | 17,83 | 17,99 | -0,17% | 1.130,00 |
| 29.04.2024 | 18,18 | 18,31 | 17,88 | 18,02 | -0,50% | 1.282,00 |
| 26.04.2024 | 18,03 | 18,11 | 17,99 | 18,11 | -0,77% | 817,00 |
| 25.04.2024 | 18,27 | 18,27 | 18,04 | 18,25 | 1,00% | 88,00 |
| 24.04.2024 | 18,07 | 18,28 | 18,05 | 18,07 | -0,99% | 976,00 |
| 23.04.2024 | 18,30 | 18,30 | 18,25 | 18,25 | 0,05% | 3.118,00 |
| 22.04.2024 | 18,34 | 18,39 | 18,13 | 18,24 | 1,00% | 592,00 |
| 19.04.2024 | 17,95 | 18,23 | 17,80 | 18,06 | 0,36% | 1.861,00 |
| 18.04.2024 | 17,94 | 18,00 | 17,73 | 18,00 | 0,39% | 202,00 |
| 17.04.2024 | 17,89 | 18,02 | 17,82 | 17,93 | 1,36% | 695,00 |
| 16.04.2024 | 17,81 | 18,00 | 17,60 | 17,69 | 0,48% | 1.378,00 |
| 15.04.2024 | 17,85 | 18,06 | 17,60 | 17,60 | -2,22% | 5.353,00 |
| 12.04.2024 | 18,22 | 18,28 | 17,97 | 18,00 | -0,33% | 967,00 |
| 11.04.2024 | 17,99 | 18,06 | 17,70 | 18,06 | 1,43% | 4.526,00 |
| 10.04.2024 | 17,89 | 18,02 | 17,65 | 17,81 | 0,59% | 1.220,00 |
| 09.04.2024 | 17,81 | 17,81 | 17,58 | 17,70 | -0,37% | 2.133,00 |
| 08.04.2024 | 17,78 | 17,83 | 17,58 | 17,77 | 0,08% | 1.438,00 |
| 05.04.2024 | 17,63 | 17,76 | 17,53 | 17,75 | 1,34% | 1.312,00 |
| 04.04.2024 | 17,70 | 17,84 | 17,52 | 17,52 | -1,49% | 2.192,00 |
| 03.04.2024 | 17,80 | 17,94 | 17,58 | 17,78 | -0,03% | 892,00 |
| 02.04.2024 | 17,76 | 17,80 | 17,56 | 17,79 | 0,25% | 3.147,00 |
| 28.03.2024 | 17,30 | 17,80 | 17,30 | 17,74 | 2,31% | 1.348,00 |
| 27.03.2024 | 17,52 | 17,52 | 17,12 | 17,34 | -1,14% | 83,00 |
| 26.03.2024 | 17,34 | 17,56 | 17,26 | 17,54 | 0,57% | 1.205,00 |
| 25.03.2024 | 17,40 | 17,48 | 17,18 | 17,44 | 1,28% | 3.465,00 |
| 22.03.2024 | 17,04 | 17,48 | 17,04 | 17,22 | -0,23% | 2.448,00 |
| 21.03.2024 | 17,28 | 17,36 | 17,12 | 17,26 | 1,05% | 2.434,00 |
| 20.03.2024 | 17,16 | 17,18 | 16,98 | 17,08 | 0,71% | 580,00 |
| 19.03.2024 | 16,86 | 17,06 | 16,86 | 16,96 | -0,59% | 3.241,00 |
| 18.03.2024 | 17,00 | 17,18 | 17,00 | 17,06 | -0,70% | 1.410,00 |
| 15.03.2024 | 16,98 | 17,18 | 16,90 | 17,18 | 1,66% | 7.602,00 |
| 14.03.2024 | 16,96 | 17,22 | 16,90 | 16,90 | -0,82% | 777,00 |
| 13.03.2024 | 16,90 | 17,20 | 16,84 | 17,04 | 0,12% | 5.638,00 |
| 12.03.2024 | 17,34 | 17,40 | 16,96 | 17,02 | -3,73% | 1.889,00 |
| 11.03.2024 | 17,68 | 17,90 | 17,60 | 17,68 | 0,23% | 15.920,00 |
| 08.03.2024 | 17,46 | 17,88 | 17,46 | 17,64 | 0,34% | 3.129,00 |
| 07.03.2024 | 17,46 | 17,62 | 17,38 | 17,58 | 0,57% | 2.544,00 |
| 06.03.2024 | 17,32 | 17,58 | 17,32 | 17,48 | 1,51% | 3.218,00 |
| 05.03.2024 | 17,76 | 17,80 | 17,22 | 17,22 | -3,15% | 6.775,00 |
| 04.03.2024 | 17,68 | 17,82 | 17,54 | 17,78 | 0,57% | 7.107,00 |
| 01.03.2024 | 17,66 | 17,74 | 17,42 | 17,68 | 1,26% | 6.803,00 |
| 29.02.2024 | 17,50 | 17,52 | 17,16 | 17,46 | 2,34% | 6.459,00 |
| 28.02.2024 | 17,60 | 17,78 | 17,06 | 17,06 | -1,95% | 11.444,00 |
| 27.02.2024 | 18,44 | 18,44 | 17,14 | 17,40 | -5,95% | 15.611,00 |
| 26.02.2024 | 18,80 | 18,80 | 18,50 | 18,50 | -1,60% | 3.618,00 |
| 23.02.2024 | 18,84 | 18,84 | 18,56 | 18,80 | 0,86% | 4.240,00 |
| 22.02.2024 | 18,68 | 18,88 | 18,64 | 18,64 | 0,22% | 29.282,00 |
| 21.02.2024 | 18,62 | 18,90 | 18,60 | 18,60 | -0,53% | 1.237,00 |
| 20.02.2024 | 19,04 | 19,04 | 18,62 | 18,70 | -1,27% | 2.375,00 |
| 19.02.2024 | 18,88 | 18,98 | 18,78 | 18,94 | 0,32% | 1.665,00 |
| 16.02.2024 | 18,72 | 18,90 | 18,52 | 18,88 | 0,85% | 3.501,00 |
| 15.02.2024 | 18,84 | 18,88 | 18,60 | 18,72 | -0,11% | 2.111,00 |
| 14.02.2024 | 18,74 | 18,80 | 18,70 | 18,74 | 0,32% | 4.463,00 |
| 13.02.2024 | 18,84 | 18,90 | 18,58 | 18,68 | -0,74% | 6.844,00 |
| 12.02.2024 | 19,30 | 19,50 | 18,64 | 18,82 | 1,40% | 12.611,00 |
| 09.02.2024 | 18,52 | 18,94 | 18,52 | 18,56 | -0,54% | 4.309,00 |
| 08.02.2024 | 18,74 | 18,94 | 18,52 | 18,66 | 0,65% | 5.957,00 |
| 07.02.2024 | 18,72 | 18,88 | 18,52 | 18,54 | -1,07% | 8.204,00 |
| 06.02.2024 | 19,00 | 19,10 | 18,70 | 18,74 | -1,16% | 4.987,00 |
| 05.02.2024 | 18,84 | 19,10 | 18,72 | 18,96 | -0,21% | 5.455,00 |
| 02.02.2024 | 18,94 | 19,10 | 18,64 | 19,00 | 0,85% | 3.556,00 |
| 01.02.2024 | 19,14 | 19,28 | 18,62 | 18,84 | -1,26% | 8.493,00 |
| 31.01.2024 | 19,30 | 19,30 | 19,06 | 19,08 | -0,63% | 475,00 |
| 30.01.2024 | 19,20 | 19,20 | 19,06 | 19,20 | 0,21% | 1.020,00 |
| 29.01.2024 | 19,18 | 19,36 | 19,02 | 19,16 | 0,10% | 9.607,00 |
| 26.01.2024 | 19,02 | 19,18 | 18,96 | 19,14 | 0,31% | 3.436,00 |
| 25.01.2024 | 18,94 | 19,08 | 18,86 | 19,08 | 1,17% | 1.353,00 |
| 24.01.2024 | 19,06 | 19,20 | 18,86 | 18,86 | -1,36% | 5.156,00 |
| 23.01.2024 | 19,00 | 19,16 | 19,00 | 19,12 | 0,31% | 1.582,00 |
| 22.01.2024 | 18,96 | 19,30 | 18,96 | 19,06 | 0,21% | 5.301,00 |
| 19.01.2024 | 18,90 | 19,02 | 18,90 | 19,02 | 0,74% | 2.516,00 |
| 18.01.2024 | 18,74 | 18,92 | 18,72 | 18,88 | 0,75% | 270,00 |
| 17.01.2024 | 18,70 | 18,80 | 18,70 | 18,74 | 0,54% | 127,00 |
| 16.01.2024 | 18,62 | 18,86 | 18,62 | 18,64 | -0,43% | 2.135,00 |
| 15.01.2024 | 18,84 | 18,84 | 18,68 | 18,72 | -0,32% | 1.194,00 |
| 12.01.2024 | 18,76 | 18,84 | 18,60 | 18,78 | 0,21% | 902,00 |
| 11.01.2024 | 19,00 | 19,22 | 18,50 | 18,74 | 0,11% | 2.080,00 |
| 10.01.2024 | 19,00 | 19,06 | 18,72 | 18,72 | -1,89% | 4.304,00 |
| 09.01.2024 | 18,94 | 19,08 | 18,94 | 19,08 | -0,21% | 1.159,00 |
| 08.01.2024 | 19,20 | 19,20 | 18,70 | 19,12 | 0,31% | 9.518,00 |
| 05.01.2024 | 19,12 | 19,14 | 18,88 | 19,06 | 0,21% | 11.862,00 |
| 04.01.2024 | 18,56 | 19,16 | 18,46 | 19,02 | 1,71% | 12.319,00 |
| 03.01.2024 | 18,46 | 18,72 | 18,36 | 18,70 | 1,08% | 10.010,00 |
| 02.01.2024 | 18,40 | 18,78 | 18,20 | 18,50 | 0,43% | 11.424,00 |
| 29.12.2023 | 18,30 | 18,42 | 18,30 | 18,42 | 0,77% | 6.317,00 |
| 28.12.2023 | 18,02 | 18,30 | 18,02 | 18,28 | 0,77% | 3.220,00 |
| 27.12.2023 | 18,22 | 18,30 | 18,08 | 18,14 | 0,00% | 2.880,00 |
| 22.12.2023 | 18,06 | 18,24 | 18,02 | 18,14 | 0,11% | 3.170,00 |