12,398€
0,76%
Echtzeit-Aktienkurs Kayne Anderson MLP Inv. Co.
Bid:
Ask:
Aktienkurse zur Kayne Anderson MLP Inv. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,50 | 12,52 | 12,14 | 12,24 | -1,67% | - |
| 08.07.2026 | 12,40 | 12,47 | 11,89 | 12,45 | 0,74% | - |
| 07.07.2026 | 12,18 | 12,43 | 12,03 | 12,36 | 1,46% | - |
| 06.07.2026 | 12,21 | 12,32 | 12,14 | 12,18 | 0,03% | - |
| 03.07.2026 | 12,18 | 12,23 | 11,92 | 12,17 | 0,12% | - |
| 02.07.2026 | 12,13 | 12,18 | 12,01 | 12,16 | 0,58% | 2.250,00 |
| 01.07.2026 | 12,13 | 12,15 | 11,98 | 12,09 | -0,50% | - |
| 30.06.2026 | 12,14 | 12,35 | 12,08 | 12,15 | 0,71% | - |
| 29.06.2026 | 12,22 | 12,33 | 12,00 | 12,06 | -1,09% | - |
| 26.06.2026 | 11,93 | 12,23 | 11,88 | 12,20 | 0,59% | - |
| 25.06.2026 | 11,98 | 12,18 | 11,88 | 12,13 | 1,44% | - |
| 24.06.2026 | 12,08 | 12,10 | 11,91 | 11,95 | -0,76% | - |
| 23.06.2026 | 11,85 | 12,06 | 11,77 | 12,04 | 1,81% | - |
| 22.06.2026 | 11,61 | 11,85 | 11,46 | 11,83 | 2,32% | - |
| 19.06.2026 | 11,64 | 11,67 | 11,56 | 11,56 | -0,08% | - |
| 18.06.2026 | 11,68 | 11,86 | 11,50 | 11,57 | -0,98% | - |
| 17.06.2026 | 11,74 | 11,85 | 11,53 | 11,69 | -0,54% | - |
| 16.06.2026 | 11,77 | 11,97 | 11,55 | 11,75 | -0,72% | - |
| 15.06.2026 | 12,12 | 12,37 | 11,75 | 11,83 | -2,17% | - |
| 12.06.2026 | 12,18 | 12,18 | 11,84 | 12,10 | 0,20% | - |
| 11.06.2026 | 12,22 | 12,29 | 11,87 | 12,07 | -1,15% | - |
| 10.06.2026 | 12,04 | 12,34 | 11,72 | 12,21 | 1,61% | - |
| 09.06.2026 | 12,16 | 12,26 | 11,87 | 12,02 | 1,79% | - |
| 08.06.2026 | 12,30 | 12,31 | 11,81 | 11,81 | -1,84% | - |
| 05.06.2026 | 12,18 | 12,21 | 12,00 | 12,03 | -0,38% | - |
| 04.06.2026 | 11,99 | 12,13 | 11,92 | 12,08 | -0,45% | - |
| 03.06.2026 | 12,02 | 12,22 | 11,98 | 12,13 | 2,10% | - |
| 02.06.2026 | 11,90 | 11,92 | 11,85 | 11,88 | -0,14% | - |
| 01.06.2026 | 11,74 | 11,94 | 11,70 | 11,90 | 1,64% | - |
| 29.05.2026 | 11,90 | 11,95 | 11,63 | 11,71 | -1,73% | - |
| 28.05.2026 | 11,97 | 12,12 | 11,78 | 11,91 | -0,14% | - |
| 27.05.2026 | 12,00 | 12,05 | 11,85 | 11,93 | -0,97% | - |
| 26.05.2026 | 12,16 | 12,24 | 11,98 | 12,05 | 8,75% | - |
| 25.05.2026 | 12,19 | 12,21 | 11,08 | 11,08 | -9,29% | - |
| 22.05.2026 | 12,28 | 12,38 | 12,01 | 12,21 | -0,38% | - |
| 21.05.2026 | 12,40 | 12,46 | 12,24 | 12,26 | -0,72% | - |
| 20.05.2026 | 12,54 | 12,67 | 12,32 | 12,35 | 0,52% | - |
| 19.05.2026 | 12,26 | 12,28 | 12,26 | 12,28 | -0,77% | - |
| 18.05.2026 | 12,37 | 12,40 | 12,07 | 12,38 | 2,24% | - |
| 15.05.2026 | 12,37 | 12,41 | 12,06 | 12,11 | 7,11% | - |
| 14.05.2026 | 12,00 | 12,39 | 11,30 | 11,30 | -6,12% | - |
| 13.05.2026 | 11,95 | 12,05 | 11,86 | 12,04 | 0,86% | - |
| 12.05.2026 | 11,76 | 11,96 | 11,74 | 11,94 | 1,68% | - |
| 11.05.2026 | 11,53 | 11,78 | 11,35 | 11,74 | 1,87% | - |
| 08.05.2026 | 11,63 | 11,79 | 11,40 | 11,52 | -1,66% | - |
| 07.05.2026 | 11,62 | 11,92 | 11,24 | 11,72 | 0,15% | - |
| 06.05.2026 | 12,05 | 12,06 | 11,69 | 11,70 | -3,35% | - |
| 05.05.2026 | 12,16 | 12,20 | 11,97 | 12,11 | -0,23% | - |
| 04.05.2026 | 12,05 | 12,17 | 11,90 | 12,13 | -0,15% | - |
| 30.04.2026 | 12,08 | 12,25 | 11,95 | 12,15 | 1,08% | - |
| 29.04.2026 | 11,83 | 12,02 | 11,78 | 12,02 | 1,93% | - |
| 28.04.2026 | 11,58 | 11,84 | 11,55 | 11,79 | 2,15% | - |
| 27.04.2026 | 11,45 | 11,57 | 11,40 | 11,55 | 0,78% | - |
| 24.04.2026 | 11,54 | 11,58 | 11,38 | 11,46 | -0,63% | - |
| 23.04.2026 | 11,54 | 11,59 | 11,38 | 11,53 | 0,35% | - |
| 22.04.2026 | 11,26 | 11,50 | 11,24 | 11,49 | 1,94% | - |
| 21.04.2026 | 11,27 | 11,51 | 11,20 | 11,27 | 0,20% | - |
| 20.04.2026 | 11,25 | 11,43 | 11,20 | 11,25 | 0,15% | - |
| 17.04.2026 | 11,48 | 11,51 | 10,96 | 11,23 | -2,27% | - |
| 16.04.2026 | 11,37 | 11,57 | 11,35 | 11,49 | 1,18% | - |
| 15.04.2026 | 11,45 | 11,52 | 11,35 | 11,36 | -1,84% | - |
| 14.04.2026 | 11,67 | 11,74 | 11,45 | 11,57 | -0,95% | - |
| 13.04.2026 | 11,84 | 12,10 | 11,62 | 11,68 | -1,08% | - |
| 10.04.2026 | 11,90 | 11,98 | 11,72 | 11,81 | -0,67% | - |
| 09.04.2026 | 11,91 | 12,17 | 11,83 | 11,89 | 0,00% | - |
| 08.04.2026 | 12,07 | 12,12 | 11,66 | 11,89 | -1,77% | - |
| 07.04.2026 | 12,02 | 12,18 | 11,58 | 12,10 | -0,50% | - |
| 02.04.2026 | 11,95 | 12,20 | 11,45 | 12,17 | 2,33% | - |
| 01.04.2026 | 12,36 | 12,43 | 11,81 | 11,89 | -3,84% | - |
| 31.03.2026 | 12,46 | 12,74 | 12,31 | 12,36 | -0,63% | - |
| 30.03.2026 | 12,45 | 12,60 | 12,43 | 12,44 | 0,23% | - |
| 27.03.2026 | 12,42 | 12,58 | 12,15 | 12,41 | -0,16% | - |
| 26.03.2026 | 12,31 | 12,47 | 12,29 | 12,43 | 1,00% | - |
| 25.03.2026 | 12,27 | 12,40 | 12,20 | 12,31 | 0,42% | - |
| 24.03.2026 | 12,08 | 12,42 | 11,87 | 12,26 | 1,67% | - |
| 23.03.2026 | 12,10 | 12,16 | 11,96 | 12,06 | -0,04% | - |
| 20.03.2026 | 12,17 | 12,32 | 12,06 | 12,06 | -0,66% | - |
| 19.03.2026 | 12,14 | 12,33 | 12,05 | 12,14 | 0,08% | - |
| 18.03.2026 | 12,20 | 12,31 | 12,11 | 12,13 | -0,45% | - |
| 17.03.2026 | 12,26 | 12,33 | 12,19 | 12,19 | -0,29% | - |
| 16.03.2026 | 12,29 | 12,35 | 12,18 | 12,23 | -0,73% | - |
| 13.03.2026 | 12,36 | 12,42 | 12,20 | 12,32 | 0,19% | - |
| 12.03.2026 | 12,36 | 12,50 | 12,18 | 12,29 | -0,51% | - |
| 11.03.2026 | 11,99 | 12,36 | 11,97 | 12,36 | 2,90% | - |
| 10.03.2026 | 11,96 | 12,16 | 11,87 | 12,01 | 0,88% | - |
| 09.03.2026 | 12,11 | 12,17 | 11,90 | 11,90 | -1,29% | - |
| 06.03.2026 | 12,02 | 12,18 | 12,00 | 12,06 | 0,24% | - |
| 05.03.2026 | 12,11 | 12,15 | 12,00 | 12,03 | -0,34% | - |
| 04.03.2026 | 12,11 | 12,29 | 11,92 | 12,07 | -0,39% | - |
| 03.03.2026 | 12,29 | 12,41 | 12,09 | 12,12 | -1,27% | - |
| 02.03.2026 | 12,14 | 12,40 | 11,98 | 12,27 | 1,58% | - |
| 27.02.2026 | 11,99 | 12,20 | 11,84 | 12,08 | 0,42% | - |
| 26.02.2026 | 11,82 | 12,06 | 11,72 | 12,03 | 1,74% | - |
| 25.02.2026 | 11,71 | 11,89 | 11,60 | 11,83 | 0,83% | - |
| 24.02.2026 | 11,83 | 11,85 | 11,64 | 11,73 | -0,70% | - |
| 23.02.2026 | 11,66 | 11,84 | 11,63 | 11,81 | 1,10% | - |
| 20.02.2026 | 11,64 | 11,72 | 11,62 | 11,68 | 0,35% | - |
| 19.02.2026 | 11,62 | 11,76 | 11,60 | 11,64 | 0,18% | 840,00 |
| 18.02.2026 | 11,56 | 11,71 | 11,53 | 11,62 | 0,66% | - |
| 17.02.2026 | 11,63 | 11,70 | 11,45 | 11,55 | -0,63% | - |