12,386€
-0,63%
Echtzeit-Aktienkurs Kayne Anderson MLP Inv. Co.
Bid:
Ask:
Aktienkurse zur Kayne Anderson MLP Inv. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,51 | 12,71 | 12,38 | 12,39 | -0,63% | 480,00 |
| 11.11.2026 | 12,15 | 12,50 | 12,15 | 12,46 | 2,05% | 24,00 |
| 10.11.2026 | 11,99 | 12,26 | 11,93 | 12,21 | 3,56% | - |
| 09.11.2026 | 11,64 | 12,27 | 11,63 | 11,79 | -3,69% | - |
| 06.11.2026 | 11,77 | 12,32 | 11,75 | 12,25 | 4,60% | 38,00 |
| 05.11.2026 | 12,12 | 12,24 | 11,70 | 11,71 | -5,78% | 554,00 |
| 04.11.2026 | 12,69 | 12,72 | 12,01 | 12,43 | -1,90% | 468,00 |
| 03.11.2026 | 12,71 | 12,80 | 12,63 | 12,67 | -0,85% | - |
| 02.11.2026 | 13,23 | 13,23 | 12,71 | 12,78 | -3,71% | - |
| 30.10.2026 | 13,12 | 13,29 | 12,95 | 13,27 | 1,41% | - |
| 29.10.2026 | 12,90 | 13,15 | 12,89 | 13,08 | 1,25% | - |
| 28.10.2026 | 12,85 | 12,92 | 12,79 | 12,92 | 0,10% | - |
| 27.10.2026 | 12,83 | 12,91 | 12,76 | 12,91 | 0,73% | 15,00 |
| 26.10.2026 | 12,79 | 12,88 | 12,75 | 12,81 | -0,05% | 702,00 |
| 23.10.2026 | 12,61 | 12,95 | 12,59 | 12,82 | 1,64% | - |
| 22.10.2026 | 12,54 | 12,65 | 12,29 | 12,61 | 0,37% | - |
| 21.10.2026 | 12,50 | 12,63 | 12,49 | 12,57 | 0,83% | - |
| 20.10.2026 | 12,49 | 12,68 | 12,42 | 12,46 | 0,18% | - |
| 19.10.2026 | 12,64 | 12,67 | 12,44 | 12,44 | -0,60% | - |
| 16.10.2026 | 12,40 | 12,66 | 12,36 | 12,52 | -0,90% | - |
| 15.10.2026 | 12,40 | 12,64 | 12,39 | 12,63 | -0,36% | - |
| 14.10.2026 | 12,79 | 12,92 | 12,68 | 12,68 | -1,48% | - |
| 13.10.2026 | 12,78 | 12,87 | 12,47 | 12,87 | 0,05% | - |
| 12.10.2026 | 12,72 | 12,89 | 12,60 | 12,86 | 0,50% | - |
| 09.10.2026 | 12,65 | 12,81 | 12,64 | 12,80 | 1,76% | 14,00 |
| 08.10.2026 | 12,50 | 12,68 | 12,44 | 12,58 | -1,00% | 1.428,00 |
| 07.10.2026 | 12,69 | 12,84 | 12,43 | 12,70 | 0,86% | - |
| 06.10.2026 | 12,53 | 12,63 | 12,32 | 12,59 | 0,31% | 60,00 |
| 05.10.2026 | 12,42 | 12,79 | 12,37 | 12,56 | 1,41% | 1.631,00 |
| 02.10.2026 | 12,24 | 12,38 | 12,19 | 12,38 | -1,43% | 7.250,00 |
| 01.10.2026 | 12,01 | 12,56 | 11,98 | 12,56 | 1,63% | 5.343,00 |
| 30.09.2026 | 11,99 | 12,37 | 11,96 | 12,36 | 2,76% | - |
| 29.09.2026 | 12,12 | 12,56 | 11,91 | 12,03 | -0,86% | - |
| 28.09.2026 | 12,16 | 12,42 | 12,08 | 12,13 | 0,06% | 4.429,00 |
| 25.09.2026 | 12,40 | 12,41 | 12,08 | 12,13 | -2,19% | - |
| 24.09.2026 | 12,45 | 12,53 | 12,36 | 12,40 | -1,43% | - |
| 23.09.2026 | 12,43 | 12,84 | 12,42 | 12,58 | 1,36% | - |
| 22.09.2026 | 12,56 | 12,64 | 12,33 | 12,41 | -1,34% | - |
| 21.09.2026 | 12,58 | 12,80 | 12,48 | 12,58 | -0,11% | - |
| 18.09.2026 | 12,58 | 12,89 | 12,55 | 12,59 | 0,24% | - |
| 17.09.2026 | 12,60 | 12,78 | 12,51 | 12,56 | -0,08% | 360,00 |
| 16.09.2026 | 12,67 | 12,69 | 12,50 | 12,57 | -1,05% | - |
| 15.09.2026 | 12,73 | 12,84 | 12,64 | 12,70 | -0,79% | - |
| 14.09.2026 | 12,85 | 12,97 | 12,73 | 12,81 | -0,53% | - |
| 11.09.2026 | 12,87 | 12,91 | 12,75 | 12,87 | -0,03% | - |
| 10.09.2026 | 12,90 | 12,96 | 12,80 | 12,88 | -0,12% | - |
| 09.09.2026 | 12,85 | 12,98 | 12,82 | 12,89 | -0,49% | - |
| 08.09.2026 | 12,74 | 13,03 | 12,74 | 12,96 | 1,62% | 130,00 |
| 07.09.2026 | 12,76 | 12,76 | 12,74 | 12,75 | -1,19% | - |
| 04.09.2026 | 12,82 | 12,91 | 12,69 | 12,90 | 0,55% | - |
| 03.09.2026 | 12,94 | 12,95 | 12,70 | 12,83 | -0,93% | - |
| 02.09.2026 | 13,02 | 13,10 | 12,81 | 12,95 | -0,15% | - |
| 01.09.2026 | 12,91 | 13,03 | 12,85 | 12,97 | 0,78% | - |
| 31.08.2026 | 12,80 | 12,92 | 12,59 | 12,87 | 0,25% | - |
| 28.08.2026 | 12,70 | 12,84 | 12,67 | 12,84 | 1,23% | - |
| 27.08.2026 | 12,73 | 12,75 | 12,53 | 12,68 | 0,21% | 28,00 |
| 26.08.2026 | 12,46 | 12,77 | 12,44 | 12,66 | 1,99% | 2.600,00 |
| 25.08.2026 | 12,53 | 12,57 | 12,33 | 12,41 | -0,18% | 200,00 |
| 24.08.2026 | 12,51 | 12,71 | 12,37 | 12,43 | -1,43% | - |
| 21.08.2026 | 12,51 | 12,66 | 12,42 | 12,61 | -0,31% | - |
| 20.08.2026 | 12,67 | 12,68 | 12,53 | 12,65 | -0,02% | - |
| 19.08.2026 | 12,83 | 12,83 | 12,54 | 12,65 | 4,55% | - |
| 05.05.2026 | 12,14 | 12,20 | 11,97 | 12,10 | -0,30% | 36,00 |
| 04.05.2026 | 12,00 | 12,17 | 11,90 | 12,14 | -0,11% | - |
| 30.04.2026 | 12,06 | 12,25 | 11,95 | 12,15 | 0,88% | 1.092,00 |
| 29.04.2026 | 11,80 | 12,05 | 11,79 | 12,05 | 2,17% | 13.200,00 |
| 28.04.2026 | 11,58 | 11,84 | 11,58 | 11,79 | 1,94% | - |
| 27.04.2026 | 11,45 | 11,57 | 11,42 | 11,57 | 0,99% | 528,00 |
| 24.04.2026 | 11,53 | 11,57 | 11,28 | 11,45 | -0,67% | - |
| 23.04.2026 | 11,50 | 11,57 | 11,38 | 11,53 | 0,26% | - |
| 22.04.2026 | 11,25 | 11,50 | 11,24 | 11,50 | 2,12% | - |
| 21.04.2026 | 11,26 | 11,49 | 11,20 | 11,26 | 0,09% | - |
| 20.04.2026 | 11,24 | 11,42 | 11,22 | 11,25 | 0,13% | - |
| 17.04.2026 | 11,50 | 11,50 | 10,95 | 11,24 | -2,10% | - |
| 16.04.2026 | 11,36 | 11,56 | 11,36 | 11,48 | 0,99% | 56,00 |
| 15.04.2026 | 11,50 | 11,52 | 11,35 | 11,36 | -1,77% | 17,00 |
| 14.04.2026 | 11,66 | 11,74 | 11,44 | 11,57 | -0,87% | 2.820,00 |
| 13.04.2026 | 11,85 | 12,05 | 11,62 | 11,67 | -1,19% | 516,00 |
| 10.04.2026 | 11,91 | 11,97 | 11,71 | 11,81 | -0,72% | - |
| 09.04.2026 | 11,90 | 12,17 | 11,83 | 11,90 | -0,03% | - |
| 08.04.2026 | 12,01 | 12,04 | 11,64 | 11,90 | -1,82% | - |
| 07.04.2026 | 12,06 | 12,18 | 11,97 | 12,12 | 1,44% | - |
| 02.04.2026 | 11,95 | 12,20 | 11,94 | 11,95 | 0,57% | 557,00 |
| 01.04.2026 | 12,36 | 12,37 | 11,81 | 11,88 | -3,99% | - |
| 31.03.2026 | 12,46 | 12,75 | 12,31 | 12,38 | -0,67% | - |
| 30.03.2026 | 12,45 | 12,60 | 12,42 | 12,46 | -0,07% | - |
| 27.03.2026 | 12,43 | 12,58 | 12,14 | 12,47 | 0,33% | - |
| 26.03.2026 | 12,30 | 12,47 | 12,30 | 12,43 | 0,96% | - |
| 25.03.2026 | 12,27 | 12,40 | 12,20 | 12,31 | 0,42% | 8,00 |
| 24.03.2026 | 12,08 | 12,42 | 11,87 | 12,26 | 1,69% | - |
| 23.03.2026 | 12,11 | 12,16 | 11,94 | 12,05 | -0,09% | - |
| 20.03.2026 | 12,17 | 12,32 | 12,05 | 12,06 | -0,66% | - |
| 19.03.2026 | 12,12 | 12,33 | 12,05 | 12,14 | 0,17% | - |
| 18.03.2026 | 12,18 | 12,28 | 12,11 | 12,12 | -0,56% | - |
| 17.03.2026 | 12,25 | 12,33 | 12,19 | 12,19 | -0,25% | - |
| 16.03.2026 | 12,30 | 12,32 | 12,18 | 12,22 | -0,76% | 168,00 |
| 13.03.2026 | 12,37 | 12,42 | 12,20 | 12,32 | -0,15% | - |
| 12.03.2026 | 12,37 | 12,50 | 12,17 | 12,33 | -0,11% | - |
| 11.03.2026 | 11,99 | 12,36 | 11,98 | 12,35 | 2,86% | - |
| 10.03.2026 | 11,96 | 12,23 | 11,87 | 12,00 | 0,41% | - |