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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,45 | 11,45 | 11,31 | 11,31 | -0,70% | 217.616,00 |
| 28.05.2026 | 11,33 | 11,39 | 11,29 | 11,39 | 0,80% | 136.783,00 |
| 27.05.2026 | 11,34 | 11,36 | 11,29 | 11,30 | -0,09% | 131.792,00 |
| 26.05.2026 | 11,30 | 11,36 | 11,04 | 11,31 | 0,53% | 154.415,00 |
| 22.05.2026 | 11,29 | 11,34 | 11,20 | 11,25 | -0,09% | 101.224,00 |
| 21.05.2026 | 11,22 | 11,26 | 11,12 | 11,26 | 0,63% | 59.240,00 |
| 20.05.2026 | 11,12 | 11,21 | 11,03 | 11,19 | 1,18% | 157.903,00 |
| 19.05.2026 | 11,04 | 11,09 | 10,92 | 11,06 | -0,36% | 274.518,00 |
| 18.05.2026 | 11,16 | 11,18 | 11,10 | 11,10 | -0,63% | 168.604,00 |
| 15.05.2026 | 11,20 | 11,22 | 11,15 | 11,17 | -0,53% | 143.258,00 |
| 14.05.2026 | 11,24 | 11,29 | 11,21 | 11,23 | 0,18% | 123.218,00 |
| 13.05.2026 | 11,14 | 11,22 | 11,12 | 11,21 | 0,81% | 175.787,00 |
| 12.05.2026 | 11,18 | 11,18 | 11,08 | 11,12 | -0,36% | 118.325,00 |
| 11.05.2026 | 11,17 | 11,22 | 11,14 | 11,16 | -0,62% | 273.357,00 |
| 08.05.2026 | 11,29 | 11,31 | 11,14 | 11,23 | -1,23% | 328.410,00 |
| 07.05.2026 | 11,43 | 11,43 | 11,36 | 11,37 | 0,00% | 170.828,00 |
| 06.05.2026 | 11,32 | 11,38 | 11,31 | 11,37 | 0,80% | 262.883,00 |
| 05.05.2026 | 11,30 | 11,37 | 11,27 | 11,28 | -0,09% | 183.206,00 |
| 04.05.2026 | 11,27 | 11,36 | 11,25 | 11,29 | -0,18% | 246.970,00 |
| 01.05.2026 | 11,32 | 11,44 | 11,31 | 11,31 | -0,26% | 228.285,00 |
| 30.04.2026 | 11,27 | 11,35 | 11,20 | 11,34 | 1,16% | 229.296,00 |
| 29.04.2026 | 11,16 | 11,24 | 11,16 | 11,21 | 0,45% | 197.182,00 |
| 28.04.2026 | 11,18 | 11,26 | 11,16 | 11,16 | -0,62% | 96.603,00 |
| 27.04.2026 | 11,14 | 11,28 | 11,14 | 11,23 | 0,45% | 176.917,00 |
| 24.04.2026 | 11,11 | 11,19 | 11,11 | 11,18 | 0,63% | 101.963,00 |
| 23.04.2026 | 11,16 | 11,18 | 11,10 | 11,11 | -0,63% | 105.316,00 |
| 22.04.2026 | 11,18 | 11,18 | 11,10 | 11,18 | 0,72% | 166.648,00 |
| 21.04.2026 | 11,22 | 11,22 | 11,09 | 11,10 | -0,72% | 109.480,00 |
| 20.04.2026 | 11,22 | 11,22 | 11,15 | 11,18 | 0,00% | 129.902,00 |
| 17.04.2026 | 11,22 | 11,22 | 11,12 | 11,18 | 0,63% | 167.178,00 |
| 16.04.2026 | 11,15 | 11,26 | 11,09 | 11,11 | -0,09% | 85.763,00 |
| 15.04.2026 | 11,15 | 11,18 | 11,07 | 11,12 | -0,09% | 207.210,00 |
| 14.04.2026 | 11,01 | 11,13 | 11,01 | 11,13 | 1,09% | 159.636,00 |
| 13.04.2026 | 10,90 | 11,01 | 10,86 | 11,01 | 0,73% | 253.369,00 |
| 10.04.2026 | 11,06 | 11,14 | 10,92 | 10,93 | -2,32% | 317.212,00 |
| 09.04.2026 | 11,17 | 11,22 | 11,16 | 11,19 | 0,54% | 166.198,00 |
| 08.04.2026 | 11,00 | 11,18 | 11,00 | 11,13 | 1,55% | 272.254,00 |
| 07.04.2026 | 10,93 | 11,00 | 10,89 | 10,96 | 0,27% | 179.978,00 |
| 06.04.2026 | 10,76 | 10,94 | 10,76 | 10,93 | 1,02% | 201.874,00 |
| 02.04.2026 | 10,81 | 10,90 | 10,78 | 10,82 | -1,46% | 434.180,00 |
| 01.04.2026 | 11,09 | 11,24 | 10,96 | 10,98 | -0,18% | 143.758,00 |
| 31.03.2026 | 10,68 | 11,00 | 10,68 | 11,00 | 3,19% | 247.614,00 |
| 30.03.2026 | 10,78 | 10,83 | 10,65 | 10,66 | -0,56% | 357.436,00 |
| 27.03.2026 | 10,78 | 10,88 | 10,69 | 10,72 | -0,56% | 361.513,00 |
| 26.03.2026 | 10,93 | 10,97 | 10,78 | 10,78 | -1,46% | 247.019,00 |
| 25.03.2026 | 10,83 | 10,97 | 10,83 | 10,94 | 1,11% | 242.828,00 |
| 24.03.2026 | 10,89 | 10,89 | 10,75 | 10,82 | 0,00% | 213.605,00 |
| 23.03.2026 | 10,76 | 10,85 | 10,73 | 10,82 | 1,03% | 221.777,00 |
| 20.03.2026 | 10,86 | 10,91 | 10,67 | 10,71 | -1,02% | 377.274,00 |
| 19.03.2026 | 10,93 | 10,93 | 10,80 | 10,82 | -1,10% | 159.362,00 |
| 18.03.2026 | 11,05 | 11,13 | 10,93 | 10,94 | -0,55% | 233.195,00 |
| 17.03.2026 | 11,07 | 11,07 | 10,90 | 11,00 | 0,55% | 210.551,00 |
| 16.03.2026 | 10,91 | 10,95 | 10,86 | 10,94 | 1,11% | 209.553,00 |
| 13.03.2026 | 10,87 | 10,97 | 10,74 | 10,82 | -1,81% | 959.348,00 |
| 12.03.2026 | 11,18 | 11,18 | 11,00 | 11,02 | -0,90% | 350.970,00 |
| 11.03.2026 | 11,23 | 11,23 | 11,10 | 11,12 | -0,54% | 258.358,00 |
| 10.03.2026 | 11,02 | 11,21 | 11,02 | 11,18 | 1,27% | 2,00 |
| 09.03.2026 | 11,11 | 11,16 | 10,86 | 11,04 | -1,34% | 2,00 |
| 06.03.2026 | 11,32 | 11,32 | 11,08 | 11,19 | -1,41% | 2,00 |
| 05.03.2026 | 11,42 | 11,46 | 11,35 | 11,35 | -0,70% | 2,00 |
| 04.03.2026 | 11,48 | 11,51 | 11,36 | 11,43 | 0,09% | 2,00 |
| 03.03.2026 | 11,33 | 11,42 | 11,25 | 11,42 | -0,17% | 2,00 |
| 02.03.2026 | 11,37 | 11,45 | 11,32 | 11,44 | -0,26% | 2,00 |
| 27.02.2026 | 11,54 | 11,54 | 11,46 | 11,47 | -0,52% | 2,00 |
| 26.02.2026 | 11,51 | 11,54 | 11,50 | 11,53 | -0,09% | 2,00 |
| 25.02.2026 | 11,52 | 11,54 | 11,48 | 11,54 | 0,61% | 2,00 |
| 24.02.2026 | 11,48 | 11,52 | 11,43 | 11,47 | 0,00% | 2,00 |
| 23.02.2026 | 11,54 | 11,55 | 11,45 | 11,47 | -0,69% | 2,00 |
| 20.02.2026 | 11,60 | 11,60 | 11,53 | 11,55 | -0,26% | 278.860,00 |
| 19.02.2026 | 11,58 | 11,60 | 11,54 | 11,58 | 0,17% | 191.183,00 |
| 18.02.2026 | 11,60 | 11,65 | 11,56 | 11,56 | -0,34% | 416.244,00 |
| 17.02.2026 | 11,66 | 11,67 | 11,60 | 11,60 | -0,85% | 819.042,00 |
| 13.02.2026 | 11,67 | 11,70 | 11,62 | 11,70 | -0,76% | 158.610,00 |
| 12.02.2026 | 11,82 | 11,82 | 11,75 | 11,79 | -0,17% | 147.093,00 |
| 11.02.2026 | 11,76 | 11,82 | 11,76 | 11,81 | 0,17% | 118.450,00 |
| 10.02.2026 | 11,82 | 11,82 | 11,75 | 11,79 | 0,00% | 214.543,00 |
| 09.02.2026 | 11,75 | 11,81 | 11,72 | 11,79 | 0,68% | 279.619,00 |
| 06.02.2026 | 11,73 | 11,77 | 11,71 | 11,71 | -0,09% | 165.450,00 |
| 05.02.2026 | 11,71 | 11,73 | 11,67 | 11,72 | 0,09% | 254.028,00 |
| 04.02.2026 | 11,71 | 11,71 | 11,65 | 11,71 | 0,00% | 283.990,00 |
| 03.02.2026 | 11,64 | 11,74 | 11,64 | 11,71 | 0,17% | 265.689,00 |
| 02.02.2026 | 11,62 | 11,69 | 11,58 | 11,69 | 0,86% | 276.530,00 |
| 30.01.2026 | 11,57 | 11,61 | 11,53 | 11,59 | 0,26% | 292.127,00 |
| 29.01.2026 | 11,52 | 11,56 | 11,50 | 11,56 | 0,00% | 286.238,00 |
| 28.01.2026 | 11,54 | 11,56 | 11,52 | 11,56 | 0,26% | 244.028,00 |
| 27.01.2026 | 11,53 | 11,58 | 11,53 | 11,53 | -0,35% | 254.366,00 |
| 26.01.2026 | 11,62 | 11,62 | 11,55 | 11,57 | -0,26% | 191.745,00 |
| 23.01.2026 | 11,63 | 11,64 | 11,56 | 11,60 | -0,26% | 144.516,00 |
| 22.01.2026 | 11,65 | 11,65 | 11,60 | 11,63 | 0,69% | 277.599,00 |
| 21.01.2026 | 11,52 | 11,57 | 11,46 | 11,55 | 0,96% | 266.886,00 |
| 20.01.2026 | 11,51 | 11,51 | 11,43 | 11,44 | -1,21% | 337.943,00 |
| 16.01.2026 | 11,50 | 11,58 | 11,45 | 11,58 | -0,60% | 672.564,00 |
| 15.01.2026 | 11,71 | 11,72 | 11,65 | 11,65 | -0,68% | 330.704,00 |
| 14.01.2026 | 11,68 | 11,73 | 11,67 | 11,73 | 0,09% | 242.472,00 |
| 13.01.2026 | 11,71 | 11,72 | 11,68 | 11,72 | 0,00% | 168.480,00 |
| 12.01.2026 | 11,66 | 11,75 | 11,65 | 11,72 | 0,00% | 296.995,00 |
| 09.01.2026 | 11,71 | 11,72 | 11,68 | 11,72 | 0,09% | 267.634,00 |
| 08.01.2026 | 11,62 | 11,71 | 11,62 | 11,71 | 0,60% | 190.357,00 |
| 07.01.2026 | 11,64 | 11,67 | 11,62 | 11,64 | -0,09% | 153.381,00 |
| 06.01.2026 | 11,59 | 11,65 | 11,59 | 11,65 | 0,43% | 261.353,00 |