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 |
---|---|---|---|---|---|---|
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 |
25.07.2025 | 12,64 | 12,64 | 12,58 | 12,63 | 0,40% | 128.361,00 |
24.07.2025 | 12,60 | 12,60 | 12,57 | 12,58 | -0,08% | 97.712,00 |
23.07.2025 | 12,62 | 12,64 | 12,54 | 12,59 | 0,00% | 185.372,00 |
22.07.2025 | 12,62 | 12,67 | 12,58 | 12,59 | -0,24% | 90.079,00 |
21.07.2025 | 12,75 | 12,75 | 12,62 | 12,62 | -0,86% | 244.458,00 |
18.07.2025 | 12,70 | 12,81 | 12,66 | 12,73 | 0,71% | 1.541.592,00 |
17.07.2025 | 12,54 | 12,67 | 12,53 | 12,64 | 0,64% | 709.135,00 |
16.07.2025 | 12,49 | 12,56 | 12,45 | 12,56 | 0,64% | 484.027,00 |
15.07.2025 | 12,48 | 12,49 | 12,46 | 12,48 | 0,00% | 206.196,00 |
14.07.2025 | 12,48 | 12,48 | 12,45 | 12,48 | 0,08% | 312.163,00 |
11.07.2025 | 12,50 | 12,50 | 12,44 | 12,47 | -1,11% | 236.140,00 |
10.07.2025 | 12,62 | 12,63 | 12,58 | 12,61 | 0,16% | 249.317,00 |
09.07.2025 | 12,54 | 12,63 | 12,52 | 12,59 | 0,56% | 384.160,00 |
08.07.2025 | 12,54 | 12,55 | 12,50 | 12,52 | -0,08% | 248.420,00 |
07.07.2025 | 12,57 | 12,57 | 12,52 | 12,53 | -0,20% | 164.758,00 |
03.07.2025 | 12,56 | 12,57 | 12,49 | 12,56 | -0,04% | 181.328,00 |
02.07.2025 | 12,53 | 12,58 | 12,53 | 12,56 | 0,16% | 235.515,00 |
01.07.2025 | 12,55 | 12,55 | 12,51 | 12,54 | -0,16% | 348.461,00 |
30.06.2025 | 12,58 | 12,58 | 12,53 | 12,56 | 0,24% | 254.881,00 |
27.06.2025 | 12,50 | 12,54 | 12,49 | 12,53 | 0,08% | 299.959,00 |
26.06.2025 | 12,50 | 12,52 | 12,42 | 12,52 | 0,48% | 153.144,00 |
25.06.2025 | 12,44 | 12,49 | 12,39 | 12,46 | 0,56% | 196.148,00 |
24.06.2025 | 12,39 | 12,40 | 12,32 | 12,39 | 0,57% | 125.307,00 |
23.06.2025 | 12,33 | 12,34 | 12,30 | 12,32 | 0,16% | 115.999,00 |
20.06.2025 | 12,30 | 12,32 | 12,29 | 12,30 | 0,24% | 203.108,00 |
18.06.2025 | 12,25 | 12,28 | 12,23 | 12,27 | 0,33% | 122.247,00 |
17.06.2025 | 12,25 | 12,25 | 12,18 | 12,23 | -0,33% | 177.762,00 |
16.06.2025 | 12,30 | 12,32 | 12,25 | 12,27 | 0,33% | 196.844,00 |
13.06.2025 | 12,21 | 12,24 | 12,20 | 12,23 | -1,45% | 139.996,00 |
12.06.2025 | 12,35 | 12,41 | 12,33 | 12,41 | 0,73% | 232.483,00 |
11.06.2025 | 12,33 | 12,35 | 12,30 | 12,32 | 0,33% | 223.669,00 |
10.06.2025 | 12,28 | 12,30 | 12,27 | 12,28 | 0,16% | 153.217,00 |
09.06.2025 | 12,22 | 12,31 | 12,18 | 12,26 | 0,66% | 232.901,00 |
06.06.2025 | 12,19 | 12,28 | 12,18 | 12,18 | 0,00% | 199.619,00 |
05.06.2025 | 12,20 | 12,29 | 12,17 | 12,18 | 0,00% | 142.981,00 |
04.06.2025 | 12,19 | 12,20 | 12,16 | 12,18 | -0,08% | 170.053,00 |
03.06.2025 | 12,17 | 12,20 | 12,17 | 12,19 | 0,08% | 171.834,00 |
02.06.2025 | 12,14 | 12,19 | 12,10 | 12,18 | 0,33% | 271.283,00 |
30.05.2025 | 12,18 | 12,18 | 12,08 | 12,14 | 0,33% | 221.063,00 |
29.05.2025 | 12,02 | 12,11 | 12,00 | 12,10 | 0,92% | 226.200,00 |
28.05.2025 | 12,02 | 12,11 | 11,98 | 11,99 | -0,08% | 160.845,00 |
27.05.2025 | 11,97 | 12,01 | 11,96 | 12,00 | 0,84% | 200.211,00 |
23.05.2025 | 11,90 | 11,92 | 11,86 | 11,90 | -0,08% | 221.633,00 |
22.05.2025 | 11,90 | 11,94 | 11,87 | 11,91 | 0,25% | 197.362,00 |
21.05.2025 | 12,05 | 12,05 | 11,88 | 11,88 | -1,66% | 209.963,00 |