12,905€
6,28%
Echtzeit-Aktienkurs Kayne Anderson MLP Inv. Co.
Bid:
Ask:
Aktienkurse zur Kayne Anderson MLP Inv. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,86 | 12,94 | 12,81 | 12,92 | 0,31% | - |
| 08.09.2026 | 12,75 | 12,90 | 12,67 | 12,88 | 0,97% | - |
| 07.09.2026 | 12,78 | 12,78 | 12,72 | 12,75 | 0,05% | - |
| 04.09.2026 | 12,82 | 12,87 | 12,69 | 12,75 | -0,51% | - |
| 03.09.2026 | 12,94 | 12,97 | 12,80 | 12,81 | -1,04% | - |
| 02.09.2026 | 13,06 | 13,10 | 12,84 | 12,95 | -0,48% | - |
| 01.09.2026 | 12,85 | 13,01 | 12,75 | 13,01 | 0,98% | - |
| 31.08.2026 | 12,80 | 12,92 | 12,60 | 12,88 | 0,85% | - |
| 28.08.2026 | 12,70 | 12,81 | 12,64 | 12,77 | 0,73% | - |
| 27.08.2026 | 12,73 | 12,76 | 12,54 | 12,68 | -0,24% | 8.162,00 |
| 26.08.2026 | 12,42 | 12,77 | 12,20 | 12,71 | 1,63% | - |
| 25.08.2026 | 13,53 | 13,53 | 12,29 | 12,51 | 0,31% | 3.300,00 |
| 24.08.2026 | 12,51 | 12,73 | 12,35 | 12,47 | -0,02% | - |
| 21.08.2026 | 12,53 | 12,66 | 12,42 | 12,47 | -0,51% | - |
| 20.08.2026 | 12,60 | 12,72 | 12,53 | 12,54 | -0,31% | - |
| 19.08.2026 | 12,84 | 12,87 | 12,54 | 12,58 | -1,86% | - |
| 18.08.2026 | 12,75 | 13,02 | 12,70 | 12,81 | 0,55% | - |
| 17.08.2026 | 12,80 | 12,83 | 12,58 | 12,74 | -0,41% | - |
| 14.08.2026 | 12,68 | 12,80 | 12,58 | 12,80 | 0,53% | - |
| 13.08.2026 | 12,81 | 12,84 | 12,73 | 12,73 | 0,20% | - |
| 12.08.2026 | 12,71 | 12,78 | 12,67 | 12,70 | 0,13% | - |
| 11.08.2026 | 12,56 | 13,04 | 12,42 | 12,69 | 0,99% | - |
| 10.08.2026 | 12,26 | 12,60 | 12,14 | 12,56 | 2,55% | - |
| 07.08.2026 | 12,40 | 12,45 | 12,17 | 12,25 | -1,08% | - |
| 06.08.2026 | 12,20 | 12,39 | 12,17 | 12,39 | 1,81% | - |
| 05.08.2026 | 12,39 | 12,71 | 12,13 | 12,17 | -2,10% | - |
| 04.08.2026 | 12,67 | 12,81 | 12,31 | 12,43 | -1,24% | - |
| 03.08.2026 | 12,71 | 12,85 | 12,47 | 12,58 | -0,83% | - |
| 31.07.2026 | 12,62 | 12,86 | 12,54 | 12,69 | 1,29% | - |
| 30.07.2026 | 12,57 | 12,61 | 12,52 | 12,53 | -0,09% | - |
| 29.07.2026 | 12,65 | 12,76 | 12,27 | 12,54 | -0,82% | - |
| 28.07.2026 | 12,78 | 13,18 | 12,50 | 12,64 | -0,45% | - |
| 27.07.2026 | 13,13 | 13,45 | 12,70 | 12,70 | -3,05% | - |
| 24.07.2026 | 13,21 | 13,35 | 13,08 | 13,10 | -0,61% | - |
| 23.07.2026 | 13,05 | 13,26 | 13,04 | 13,18 | 1,92% | - |
| 22.07.2026 | 12,97 | 12,99 | 12,90 | 12,93 | -0,07% | - |
| 21.07.2026 | 12,98 | 13,17 | 12,85 | 12,94 | -0,22% | - |
| 20.07.2026 | 12,83 | 13,08 | 12,78 | 12,97 | 2,60% | - |
| 17.07.2026 | 12,80 | 12,80 | 12,60 | 12,64 | -0,54% | - |
| 16.07.2026 | 12,42 | 12,96 | 12,15 | 12,71 | 2,70% | 1.701,00 |
| 15.07.2026 | 12,55 | 12,55 | 12,06 | 12,38 | -0,79% | - |
| 14.07.2026 | 12,65 | 12,66 | 12,02 | 12,47 | 0,43% | - |
| 13.07.2026 | 12,43 | 12,43 | 11,94 | 12,42 | 0,78% | - |
| 10.07.2026 | 12,48 | 12,50 | 11,95 | 12,33 | -1,00% | 3.075,00 |
| 09.07.2026 | 12,50 | 12,52 | 12,07 | 12,45 | 0,02% | - |
| 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% | - |