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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 11,61 | 11,61 | 11,51 | 11,54 | -0,77% | 347.535,00 |
| 16.12.2025 | 11,62 | 11,67 | 11,60 | 11,63 | 0,35% | 283.558,00 |
| 15.12.2025 | 11,60 | 11,63 | 11,56 | 11,59 | 0,00% | 391.508,00 |
| 12.12.2025 | 11,63 | 11,63 | 11,55 | 11,59 | -1,11% | 416.014,00 |
| 11.12.2025 | 11,80 | 11,80 | 11,72 | 11,72 | -0,68% | 372.637,00 |
| 10.12.2025 | 11,78 | 11,82 | 11,74 | 11,80 | -0,17% | 172.915,00 |
| 09.12.2025 | 11,77 | 11,82 | 11,74 | 11,82 | 0,34% | 268.810,00 |
| 08.12.2025 | 11,70 | 11,79 | 11,67 | 11,78 | 0,68% | 244.603,00 |
| 05.12.2025 | 11,69 | 11,73 | 11,69 | 11,70 | 0,09% | 173.646,00 |
| 04.12.2025 | 11,68 | 11,69 | 11,66 | 11,69 | 0,34% | 190.675,00 |
| 03.12.2025 | 11,65 | 11,72 | 11,63 | 11,65 | 0,00% | 361.987,00 |
| 02.12.2025 | 11,68 | 11,72 | 11,65 | 11,65 | -0,26% | 222.741,00 |
| 01.12.2025 | 11,71 | 11,72 | 11,65 | 11,68 | -0,34% | 341.856,00 |
| 28.11.2025 | 11,64 | 11,72 | 11,63 | 11,72 | 0,95% | 264.489,00 |
| 26.11.2025 | 11,63 | 11,65 | 11,60 | 11,61 | -0,09% | 265.516,00 |
| 25.11.2025 | 11,55 | 11,63 | 11,49 | 11,62 | 1,13% | 272.704,00 |
| 24.11.2025 | 11,45 | 11,52 | 11,40 | 11,49 | 0,52% | 439.885,00 |
| 21.11.2025 | 11,38 | 11,53 | 11,38 | 11,43 | 0,44% | 325.834,00 |
| 20.11.2025 | 11,57 | 11,65 | 11,38 | 11,38 | -1,64% | 471.719,00 |
| 19.11.2025 | 11,59 | 11,63 | 11,53 | 11,57 | -0,34% | 234.124,00 |
| 18.11.2025 | 11,61 | 11,66 | 11,53 | 11,61 | -0,09% | 450.648,00 |
| 17.11.2025 | 11,67 | 11,72 | 11,59 | 11,62 | -0,77% | 337.373,00 |
| 14.11.2025 | 11,68 | 11,80 | 11,68 | 11,71 | -1,93% | 587.555,00 |
| 13.11.2025 | 12,04 | 12,06 | 11,93 | 11,94 | -0,83% | 500.930,00 |
| 12.11.2025 | 12,07 | 12,09 | 12,03 | 12,04 | -0,58% | 239.374,00 |
| 11.11.2025 | 12,04 | 12,12 | 12,03 | 12,11 | 0,33% | 237.337,00 |
| 10.11.2025 | 12,07 | 12,08 | 12,02 | 12,07 | 0,58% | 133.570,00 |
| 07.11.2025 | 12,00 | 12,01 | 11,95 | 12,00 | 0,08% | 144.802,00 |
| 06.11.2025 | 11,99 | 12,06 | 11,93 | 11,99 | 0,33% | 293.364,00 |
| 05.11.2025 | 12,04 | 12,06 | 11,95 | 11,95 | -0,75% | 246.878,00 |
| 04.11.2025 | 12,02 | 12,07 | 12,00 | 12,04 | 0,33% | 217.610,00 |
| 03.11.2025 | 12,18 | 12,18 | 12,00 | 12,00 | -0,91% | 338.633,00 |
| 31.10.2025 | 12,15 | 12,15 | 12,05 | 12,11 | 0,25% | 322.572,00 |
| 30.10.2025 | 12,07 | 12,10 | 12,01 | 12,08 | 0,50% | 258.088,00 |
| 29.10.2025 | 12,10 | 12,12 | 12,02 | 12,02 | -0,50% | 245.666,00 |
| 28.10.2025 | 12,00 | 12,09 | 11,98 | 12,08 | 0,83% | 452.051,00 |
| 27.10.2025 | 11,91 | 11,98 | 11,85 | 11,98 | 1,01% | 465.645,00 |
| 24.10.2025 | 11,84 | 11,88 | 11,82 | 11,86 | 0,25% | 144.781,00 |
| 23.10.2025 | 11,86 | 11,87 | 11,80 | 11,83 | 0,25% | 284.949,00 |
| 22.10.2025 | 11,78 | 11,82 | 11,71 | 11,80 | 0,60% | 328.329,00 |
| 21.10.2025 | 11,60 | 11,74 | 11,57 | 11,73 | 1,21% | 322.250,00 |
| 20.10.2025 | 11,63 | 11,68 | 11,58 | 11,59 | -0,94% | 390.804,00 |
| 17.10.2025 | 11,75 | 11,79 | 11,61 | 11,70 | -0,34% | 545.513,00 |
| 16.10.2025 | 11,96 | 11,98 | 11,66 | 11,74 | -2,09% | 1.136.796,00 |
| 15.10.2025 | 12,03 | 12,04 | 11,95 | 11,99 | -0,17% | 381.358,00 |
| 14.10.2025 | 11,97 | 12,05 | 11,97 | 12,01 | -0,33% | 494.743,00 |
| 13.10.2025 | 12,17 | 12,20 | 11,93 | 12,05 | 0,08% | 747.530,00 |
| 10.10.2025 | 12,35 | 12,35 | 12,03 | 12,04 | -3,45% | 1.083.562,00 |
| 09.10.2025 | 12,50 | 12,50 | 12,40 | 12,47 | -0,24% | 349.438,00 |
| 08.10.2025 | 12,47 | 12,50 | 12,43 | 12,50 | 0,81% | 219.449,00 |
| 07.10.2025 | 12,40 | 12,42 | 12,36 | 12,40 | 0,57% | 229.122,00 |
| 06.10.2025 | 12,50 | 12,52 | 12,29 | 12,33 | -1,60% | 542.848,00 |
| 02.10.2025 | 12,56 | 12,61 | 12,52 | 12,53 | -0,40% | 289.314,00 |
| 01.10.2025 | 12,64 | 12,64 | 12,52 | 12,58 | -0,16% | 298.374,00 |
| 30.09.2025 | 12,66 | 12,68 | 12,50 | 12,60 | 0,00% | 477.825,00 |
| 29.09.2025 | 12,59 | 12,64 | 12,53 | 12,60 | 0,24% | 280.758,00 |
| 26.09.2025 | 12,68 | 12,68 | 12,53 | 12,57 | -0,63% | 276.224,00 |
| 25.09.2025 | 12,64 | 12,66 | 12,57 | 12,65 | 0,24% | 227.306,00 |
| 24.09.2025 | 12,71 | 12,74 | 12,59 | 12,62 | -0,39% | 376.304,00 |
| 23.09.2025 | 12,76 | 12,76 | 12,65 | 12,67 | -0,39% | 328.876,00 |
| 22.09.2025 | 12,75 | 12,76 | 12,68 | 12,72 | -0,24% | 241.490,00 |
| 19.09.2025 | 12,70 | 12,75 | 12,67 | 12,75 | 0,63% | 195.827,00 |
| 18.09.2025 | 12,70 | 12,70 | 12,64 | 12,67 | 0,00% | 199.637,00 |
| 17.09.2025 | 12,69 | 12,70 | 12,64 | 12,67 | -0,08% | 231.568,00 |
| 16.09.2025 | 12,66 | 12,68 | 12,61 | 12,68 | 0,16% | 292.862,00 |
| 15.09.2025 | 12,62 | 12,66 | 12,59 | 12,66 | 0,40% | 171.138,00 |
| 12.09.2025 | 12,61 | 12,62 | 12,51 | 12,61 | -0,63% | 176.702,00 |
| 11.09.2025 | 12,63 | 12,69 | 12,61 | 12,69 | 0,48% | 173.616,00 |
| 10.09.2025 | 12,60 | 12,65 | 12,59 | 12,63 | 0,40% | 140.293,00 |
| 09.09.2025 | 12,58 | 12,60 | 12,57 | 12,58 | -0,16% | 112.705,00 |
| 08.09.2025 | 12,57 | 12,62 | 12,54 | 12,60 | 0,16% | 200.980,00 |
| 05.09.2025 | 12,55 | 12,59 | 12,50 | 12,58 | 0,48% | 199.449,00 |
| 04.09.2025 | 12,51 | 12,53 | 12,45 | 12,52 | 0,00% | 140.766,00 |
| 03.09.2025 | 12,49 | 12,52 | 12,43 | 12,52 | 0,16% | 196.575,00 |
| 02.09.2025 | 12,46 | 12,50 | 12,38 | 12,50 | 0,08% | 359.360,00 |
| 29.08.2025 | 12,46 | 12,49 | 12,43 | 12,49 | 0,16% | 204.395,00 |
| 28.08.2025 | 12,54 | 12,54 | 12,45 | 12,47 | -0,08% | 175.919,00 |
| 27.08.2025 | 12,50 | 12,51 | 12,43 | 12,48 | 0,08% | 210.692,00 |
| 26.08.2025 | 12,51 | 12,55 | 12,44 | 12,47 | -0,24% | 259.284,00 |
| 25.08.2025 | 12,48 | 12,50 | 12,44 | 12,50 | 0,56% | 194.749,00 |
| 22.08.2025 | 12,37 | 12,48 | 12,34 | 12,43 | 0,73% | 373.694,00 |
| 21.08.2025 | 12,38 | 12,38 | 12,33 | 12,34 | -0,32% | 235.760,00 |
| 20.08.2025 | 12,42 | 12,46 | 12,26 | 12,38 | -0,32% | 541.363,00 |
| 19.08.2025 | 12,51 | 12,53 | 12,39 | 12,42 | -0,72% | 459.507,00 |
| 18.08.2025 | 12,57 | 12,57 | 12,46 | 12,51 | -0,24% | 278.458,00 |
| 15.08.2025 | 12,59 | 12,59 | 12,52 | 12,54 | -0,16% | 347.560,00 |
| 14.08.2025 | 12,62 | 12,64 | 12,53 | 12,56 | -0,55% | 230.415,00 |
| 13.08.2025 | 12,65 | 12,68 | 12,60 | 12,63 | 0,08% | 162.418,00 |
| 12.08.2025 | 12,65 | 12,70 | 12,58 | 12,62 | -0,24% | 245.395,00 |
| 11.08.2025 | 12,61 | 12,67 | 12,61 | 12,65 | 0,32% | 301.385,00 |
| 08.08.2025 | 12,71 | 12,71 | 12,60 | 12,61 | -1,71% | 297.173,00 |
| 07.08.2025 | 12,83 | 12,83 | 12,73 | 12,83 | 0,31% | 533.595,00 |
| 06.08.2025 | 12,81 | 12,81 | 12,76 | 12,79 | 0,00% | 216.171,00 |
| 05.08.2025 | 12,79 | 12,81 | 12,77 | 12,79 | 0,00% | 287.798,00 |
| 04.08.2025 | 12,75 | 12,80 | 12,67 | 12,79 | 0,39% | 260.048,00 |
| 01.08.2025 | 12,80 | 12,81 | 12,65 | 12,74 | -0,16% | 353.206,00 |
| 31.07.2025 | 12,80 | 12,80 | 12,73 | 12,76 | 0,16% | 209.636,00 |
| 30.07.2025 | 12,74 | 12,76 | 12,72 | 12,74 | 0,16% | 117.883,00 |
| 29.07.2025 | 12,71 | 12,74 | 12,67 | 12,72 | 0,08% | 173.559,00 |
| 28.07.2025 | 12,64 | 12,71 | 12,64 | 12,71 | 0,63% | 166.509,00 |