15,860$
-0,25%
Echtzeit-Aktienkurs KKR Income Opportunities Fund
Bid:
Ask:
Aktienkurse zur KKR Income Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,29 | 12,30 | 12,23 | 12,24 | -0,41% | 237.237,00 |
| 12.03.2025 | 12,24 | 12,30 | 12,24 | 12,29 | 0,66% | 174.261,00 |
| 11.03.2025 | 12,23 | 12,34 | 12,21 | 12,21 | -0,33% | 226.454,00 |
| 10.03.2025 | 12,29 | 12,31 | 12,22 | 12,25 | -0,73% | 389.608,00 |
| 07.03.2025 | 12,34 | 12,36 | 12,30 | 12,34 | -0,24% | 302.726,00 |
| 06.03.2025 | 12,36 | 12,37 | 12,32 | 12,37 | -0,08% | 236.399,00 |
| 05.03.2025 | 12,38 | 12,44 | 12,34 | 12,38 | -0,32% | 322.298,00 |
| 04.03.2025 | 12,40 | 12,43 | 12,31 | 12,42 | 0,08% | 387.101,00 |
| 03.03.2025 | 12,46 | 12,49 | 12,38 | 12,41 | -0,24% | 388.600,00 |
| 28.02.2025 | 12,45 | 12,49 | 12,38 | 12,44 | 0,16% | 381.636,00 |
| 27.02.2025 | 12,51 | 12,57 | 12,41 | 12,42 | -1,11% | 320.568,00 |
| 26.02.2025 | 12,57 | 12,65 | 12,51 | 12,56 | -0,16% | 448.145,00 |
| 25.02.2025 | 12,73 | 12,73 | 12,57 | 12,58 | -0,79% | 438.785,00 |
| 24.02.2025 | 12,67 | 12,73 | 12,65 | 12,68 | 0,32% | 634.626,00 |
| 21.02.2025 | 12,68 | 12,71 | 12,64 | 12,64 | -0,32% | 266.493,00 |
| 20.02.2025 | 12,67 | 12,70 | 12,64 | 12,68 | -0,08% | 339.289,00 |
| 19.02.2025 | 12,67 | 12,73 | 12,66 | 12,69 | 0,08% | 249.522,00 |
| 18.02.2025 | 12,73 | 12,74 | 12,66 | 12,68 | -0,31% | 403.261,00 |
| 14.02.2025 | 12,75 | 12,76 | 12,68 | 12,72 | -0,31% | 273.706,00 |
| 13.02.2025 | 12,86 | 12,86 | 12,76 | 12,76 | -0,93% | 130.474,00 |
| 12.02.2025 | 12,78 | 12,89 | 12,78 | 12,88 | 0,08% | 134.712,00 |
| 11.02.2025 | 12,85 | 12,95 | 12,81 | 12,87 | 0,08% | 247.369,00 |
| 10.02.2025 | 12,83 | 12,86 | 12,77 | 12,86 | 0,78% | 200.926,00 |
| 07.02.2025 | 12,78 | 12,88 | 12,75 | 12,76 | -0,23% | 372.148,00 |
| 06.02.2025 | 12,89 | 12,93 | 12,79 | 12,79 | -1,24% | 182.518,00 |
| 05.02.2025 | 12,91 | 12,98 | 12,86 | 12,95 | 0,70% | 273.139,00 |
| 04.02.2025 | 12,78 | 12,86 | 12,70 | 12,86 | 1,18% | 227.813,00 |
| 03.02.2025 | 12,56 | 12,71 | 12,54 | 12,71 | 0,63% | 196.505,00 |
| 31.01.2025 | 12,68 | 12,80 | 12,62 | 12,63 | 0,00% | 360.294,00 |
| 30.01.2025 | 12,73 | 12,74 | 12,56 | 12,63 | -0,32% | 418.659,00 |
| 29.01.2025 | 12,70 | 12,74 | 12,62 | 12,67 | -0,63% | 310.426,00 |
| 28.01.2025 | 12,68 | 12,79 | 12,56 | 12,75 | 0,39% | 332.485,00 |
| 27.01.2025 | 12,96 | 12,96 | 12,59 | 12,70 | -2,01% | 385.028,00 |
| 24.01.2025 | 13,00 | 13,07 | 12,95 | 12,96 | -0,23% | 223.953,00 |
| 23.01.2025 | 13,07 | 13,08 | 12,99 | 12,99 | -0,50% | 229.078,00 |
| 22.01.2025 | 13,11 | 13,16 | 13,04 | 13,06 | -0,50% | 166.044,00 |
| 21.01.2025 | 13,11 | 13,14 | 13,05 | 13,12 | 0,77% | 157.238,00 |
| 17.01.2025 | 13,15 | 13,18 | 13,02 | 13,02 | -0,84% | 239.680,00 |
| 16.01.2025 | 13,28 | 13,36 | 13,13 | 13,13 | -1,57% | 231.165,00 |
| 15.01.2025 | 13,33 | 13,41 | 13,19 | 13,34 | 0,15% | 175.851,00 |
| 14.01.2025 | 13,37 | 13,43 | 13,31 | 13,32 | -0,37% | 67.759,00 |
| 13.01.2025 | 13,40 | 13,47 | 13,33 | 13,37 | -0,82% | 102.602,00 |
| 10.01.2025 | 13,47 | 13,54 | 13,38 | 13,48 | -0,88% | 120.417,00 |
| 08.01.2025 | 13,59 | 13,63 | 13,51 | 13,60 | 0,22% | 91.755,00 |
| 07.01.2025 | 13,57 | 13,67 | 13,51 | 13,57 | 0,30% | 99.089,00 |
| 06.01.2025 | 13,42 | 13,56 | 13,41 | 13,53 | 0,67% | 208.529,00 |
| 03.01.2025 | 13,42 | 13,57 | 13,41 | 13,44 | 0,07% | 158.238,00 |
| 02.01.2025 | 13,36 | 13,47 | 13,34 | 13,43 | 0,37% | 102.253,00 |
| 31.12.2024 | 13,48 | 13,48 | 13,30 | 13,38 | 0,60% | 107.767,00 |
| 30.12.2024 | 13,21 | 13,32 | 13,18 | 13,30 | 0,76% | 100.321,00 |
| 27.12.2024 | 13,27 | 13,36 | 13,15 | 13,20 | -0,53% | 139.573,00 |
| 26.12.2024 | 13,13 | 13,27 | 13,11 | 13,27 | 1,30% | 140.467,00 |
| 24.12.2024 | 13,13 | 13,15 | 13,10 | 13,10 | -0,23% | 63.684,00 |
| 23.12.2024 | 13,05 | 13,15 | 13,05 | 13,13 | 0,77% | 147.354,00 |
| 20.12.2024 | 13,05 | 13,11 | 12,88 | 13,03 | 0,00% | 154.777,00 |
| 19.12.2024 | 13,09 | 13,11 | 13,02 | 13,03 | -0,23% | 121.332,00 |
| 18.12.2024 | 13,18 | 13,23 | 13,06 | 13,06 | -1,06% | 237.274,00 |
| 17.12.2024 | 13,25 | 13,33 | 13,20 | 13,20 | -0,83% | 128.395,00 |
| 16.12.2024 | 13,43 | 13,49 | 13,22 | 13,31 | -0,75% | 164.426,00 |
| 13.12.2024 | 13,60 | 13,61 | 13,40 | 13,41 | -1,40% | 115.555,00 |
| 12.12.2024 | 13,60 | 13,65 | 13,60 | 13,60 | -0,11% | 90.312,00 |
| 11.12.2024 | 13,60 | 13,65 | 13,59 | 13,62 | 0,26% | 61.396,00 |
| 10.12.2024 | 13,59 | 13,67 | 13,56 | 13,58 | -0,29% | 84.955,00 |
| 09.12.2024 | 13,70 | 13,70 | 13,58 | 13,62 | -0,29% | 88.601,00 |
| 06.12.2024 | 13,77 | 13,78 | 13,66 | 13,66 | -0,29% | 67.900,00 |
| 05.12.2024 | 13,63 | 13,75 | 13,58 | 13,70 | 1,22% | 152.468,00 |
| 04.12.2024 | 13,61 | 13,62 | 13,50 | 13,54 | -0,40% | 138.455,00 |
| 03.12.2024 | 13,57 | 13,59 | 13,50 | 13,59 | 1,04% | 92.257,00 |
| 02.12.2024 | 13,39 | 13,49 | 13,36 | 13,45 | 0,45% | 235.306,00 |
| 29.11.2024 | 13,44 | 13,46 | 13,37 | 13,39 | 0,15% | 147.408,00 |
| 27.11.2024 | 13,35 | 13,38 | 13,27 | 13,37 | 0,68% | 113.067,00 |
| 26.11.2024 | 13,38 | 13,38 | 13,27 | 13,28 | -0,75% | 108.499,00 |
| 25.11.2024 | 13,37 | 13,43 | 13,32 | 13,38 | 0,60% | 185.861,00 |
| 22.11.2024 | 13,41 | 13,49 | 13,30 | 13,30 | -0,97% | 192.570,00 |
| 21.11.2024 | 13,48 | 13,49 | 13,41 | 13,43 | -0,07% | 94.675,00 |
| 20.11.2024 | 13,40 | 13,45 | 13,39 | 13,44 | 0,22% | 78.594,00 |
| 19.11.2024 | 13,30 | 13,41 | 13,27 | 13,41 | 0,75% | 120.712,00 |
| 18.11.2024 | 13,22 | 13,31 | 13,15 | 13,31 | 0,99% | 129.284,00 |
| 15.11.2024 | 13,24 | 13,27 | 13,04 | 13,18 | -0,75% | 251.057,00 |
| 14.11.2024 | 13,30 | 13,35 | 13,27 | 13,28 | -0,15% | 128.190,00 |
| 13.11.2024 | 13,66 | 13,66 | 13,30 | 13,30 | -2,78% | 580.929,00 |
| 12.11.2024 | 13,77 | 13,81 | 13,66 | 13,68 | -0,65% | 127.397,00 |
| 11.11.2024 | 13,80 | 13,87 | 13,74 | 13,77 | -0,07% | 85.437,00 |
| 08.11.2024 | 13,69 | 13,79 | 13,65 | 13,78 | -0,04% | 126.252,00 |
| 07.11.2024 | 13,72 | 13,84 | 13,68 | 13,79 | 0,77% | 146.985,00 |
| 06.11.2024 | 13,80 | 13,85 | 13,63 | 13,68 | -0,51% | 376.132,00 |
| 05.11.2024 | 13,78 | 13,87 | 13,74 | 13,75 | -0,51% | 98.898,00 |
| 04.11.2024 | 13,85 | 13,92 | 13,82 | 13,82 | -0,43% | 151.671,00 |
| 01.11.2024 | 13,93 | 14,00 | 13,86 | 13,88 | -0,50% | 136.922,00 |
| 31.10.2024 | 14,04 | 14,06 | 13,90 | 13,95 | -0,50% | 103.062,00 |
| 30.10.2024 | 13,95 | 14,05 | 13,87 | 14,02 | 0,50% | 212.491,00 |
| 29.10.2024 | 13,89 | 14,05 | 13,84 | 13,95 | 0,58% | 123.334,00 |
| 28.10.2024 | 13,98 | 13,99 | 13,86 | 13,87 | -0,29% | 148.260,00 |
| 25.10.2024 | 14,02 | 14,05 | 13,90 | 13,91 | -0,71% | 256.463,00 |
| 24.10.2024 | 14,07 | 14,14 | 13,99 | 14,01 | -0,43% | 223.738,00 |
| 23.10.2024 | 14,15 | 14,18 | 14,07 | 14,07 | -0,71% | 119.383,00 |
| 22.10.2024 | 14,16 | 14,27 | 14,15 | 14,17 | -0,07% | 174.075,00 |
| 21.10.2024 | 14,24 | 14,29 | 14,15 | 14,18 | -0,77% | 246.234,00 |
| 18.10.2024 | 14,49 | 14,49 | 14,27 | 14,29 | -1,45% | 233.254,00 |
| 17.10.2024 | 14,58 | 14,59 | 14,48 | 14,50 | -0,41% | 105.548,00 |