12,535€
1,51%
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 | 12,53 | 12,21 | 12,38 | 0,24% | - |
| 08.07.2026 | 12,40 | 12,43 | 12,28 | 12,35 | 1,39% | - |
| 07.07.2026 | 12,18 | 12,18 | 12,03 | 12,18 | -0,37% | - |
| 06.07.2026 | 12,21 | 12,28 | 12,18 | 12,23 | 0,79% | - |
| 03.07.2026 | 12,18 | 12,22 | 12,06 | 12,13 | 0,58% | - |
| 02.07.2026 | 12,13 | 12,15 | 11,98 | 12,06 | -0,77% | - |
| 30.06.2026 | 12,14 | 12,38 | 12,08 | 12,15 | -0,62% | - |
| 29.06.2026 | 12,22 | 12,33 | 12,13 | 12,23 | 2,10% | - |
| 26.06.2026 | 11,93 | 11,98 | 11,93 | 11,98 | -0,87% | - |
| 25.06.2026 | 11,98 | 12,21 | 11,89 | 12,08 | 0,02% | - |
| 24.06.2026 | 12,08 | 12,08 | 11,98 | 12,08 | 2,14% | - |
| 23.06.2026 | 11,85 | 11,90 | 11,77 | 11,83 | 1,86% | - |
| 22.06.2026 | 11,61 | 11,63 | 11,60 | 11,61 | 0,28% | - |
| 19.06.2026 | 11,64 | 11,68 | 11,58 | 11,58 | -1,31% | - |
| 18.06.2026 | 11,68 | 11,78 | 11,63 | 11,73 | 0,65% | - |
| 17.06.2026 | 11,74 | 11,85 | 11,58 | 11,66 | -0,85% | - |
| 16.06.2026 | 11,78 | 12,00 | 11,58 | 11,76 | -2,19% | - |
| 15.06.2026 | 12,12 | 12,12 | 11,97 | 12,02 | -0,89% | - |
| 12.06.2026 | 12,18 | 12,18 | 11,90 | 12,13 | -0,25% | - |
| 11.06.2026 | 12,22 | 12,23 | 12,08 | 12,16 | 1,42% | - |
| 10.06.2026 | 12,04 | 12,08 | 11,88 | 11,99 | -0,33% | - |
| 09.06.2026 | 12,16 | 12,26 | 11,91 | 12,03 | -1,24% | - |
| 08.06.2026 | 12,28 | 12,29 | 12,11 | 12,18 | 0,24% | - |
| 05.06.2026 | 12,18 | 12,21 | 12,10 | 12,15 | 0,83% | - |
| 04.06.2026 | 11,99 | 12,14 | 11,99 | 12,05 | 0,21% | - |
| 03.06.2026 | 12,02 | 12,05 | 11,98 | 12,03 | 1,09% | - |
| 02.06.2026 | 11,90 | 11,95 | 11,85 | 11,90 | 0,59% | - |
| 01.06.2026 | 11,74 | 11,94 | 11,70 | 11,83 | 0,21% | - |
| 29.05.2026 | 11,90 | 11,96 | 11,80 | 11,80 | -0,76% | - |
| 28.05.2026 | 11,95 | 12,09 | 11,79 | 11,89 | -0,50% | - |
| 27.05.2026 | 12,00 | 12,00 | 11,95 | 11,95 | -1,71% | - |
| 26.05.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 0,13% | - |
| 25.05.2026 | 12,19 | 12,21 | 12,14 | 12,14 | -0,25% | - |
| 22.05.2026 | 12,38 | 12,38 | 12,01 | 12,17 | -1,71% | - |
| 21.05.2026 | 12,40 | 12,40 | 12,34 | 12,39 | -1,37% | - |
| 20.05.2026 | 12,54 | 12,56 | 12,53 | 12,56 | 2,24% | - |
| 19.05.2026 | 12,26 | 12,28 | 12,26 | 12,28 | 0,90% | - |
| 18.05.2026 | 12,37 | 12,40 | 12,09 | 12,17 | -1,23% | - |
| 15.05.2026 | 12,37 | 12,40 | 12,25 | 12,32 | -0,32% | - |
| 14.05.2026 | 12,00 | 12,39 | 11,95 | 12,36 | 3,24% | - |
| 13.05.2026 | 11,95 | 12,02 | 11,86 | 11,98 | 0,38% | - |
| 12.05.2026 | 11,76 | 11,96 | 11,74 | 11,93 | 1,79% | - |
| 08.05.2026 | 11,63 | 11,74 | 11,55 | 11,72 | 1,80% | - |
| 07.05.2026 | 11,62 | 11,87 | 11,18 | 11,51 | -1,72% | - |
| 06.05.2026 | 12,06 | 12,06 | 11,64 | 11,71 | -3,67% | - |
| 05.05.2026 | 12,16 | 12,20 | 11,97 | 12,16 | 0,16% | - |
| 04.05.2026 | 12,05 | 12,16 | 11,90 | 12,14 | 0,75% | - |
| 30.04.2026 | 12,08 | 12,10 | 12,00 | 12,05 | 0,71% | - |
| 29.04.2026 | 11,83 | 11,97 | 11,78 | 11,97 | 1,31% | - |
| 28.04.2026 | 11,58 | 11,84 | 11,55 | 11,81 | 2,56% | - |
| 27.04.2026 | 11,45 | 11,57 | 11,40 | 11,52 | 0,70% | - |
| 24.04.2026 | 11,54 | 11,60 | 11,39 | 11,44 | -1,00% | - |
| 23.04.2026 | 11,54 | 11,60 | 11,38 | 11,55 | 0,74% | - |
| 22.04.2026 | 11,26 | 11,50 | 11,24 | 11,47 | 2,09% | - |
| 21.04.2026 | 11,27 | 11,51 | 11,20 | 11,23 | -1,14% | - |
| 20.04.2026 | 11,25 | 11,45 | 11,20 | 11,36 | 2,30% | - |
| 17.04.2026 | 11,48 | 11,51 | 10,95 | 11,11 | -3,14% | - |
| 16.04.2026 | 11,37 | 11,57 | 11,35 | 11,47 | 0,92% | - |
| 15.04.2026 | 11,45 | 11,50 | 11,33 | 11,36 | -1,42% | - |
| 14.04.2026 | 11,67 | 11,75 | 11,45 | 11,53 | -1,12% | - |
| 13.04.2026 | 11,84 | 12,10 | 11,62 | 11,66 | -1,81% | - |
| 10.04.2026 | 11,90 | 12,00 | 11,72 | 11,87 | -0,67% | - |
| 09.04.2026 | 11,91 | 12,17 | 11,83 | 11,95 | 1,01% | - |
| 08.04.2026 | 12,07 | 12,19 | 11,68 | 11,83 | -1,55% | - |
| 07.04.2026 | 12,02 | 12,03 | 11,96 | 12,02 | 0,96% | - |
| 02.04.2026 | 11,95 | 12,00 | 11,87 | 11,90 | -0,03% | - |
| 01.04.2026 | 12,36 | 12,40 | 11,89 | 11,91 | -3,76% | - |
| 31.03.2026 | 12,46 | 12,74 | 12,31 | 12,37 | -0,92% | - |
| 30.03.2026 | 12,45 | 12,52 | 12,44 | 12,49 | 0,81% | - |
| 27.03.2026 | 12,42 | 12,58 | 12,16 | 12,39 | -0,33% | - |
| 26.03.2026 | 12,31 | 12,48 | 12,29 | 12,43 | 0,93% | - |
| 25.03.2026 | 12,27 | 12,40 | 12,20 | 12,31 | -0,71% | - |
| 24.03.2026 | 12,08 | 12,42 | 11,87 | 12,40 | 2,06% | - |
| 23.03.2026 | 12,10 | 12,20 | 11,98 | 12,15 | 0,57% | - |
| 20.03.2026 | 12,17 | 12,33 | 12,06 | 12,08 | -0,60% | - |
| 19.03.2026 | 12,14 | 12,33 | 12,05 | 12,15 | 0,12% | - |
| 18.03.2026 | 12,20 | 12,31 | 12,11 | 12,14 | -0,66% | - |
| 17.03.2026 | 12,26 | 12,33 | 12,20 | 12,22 | 0,98% | - |
| 16.03.2026 | 12,29 | 12,35 | 12,10 | 12,10 | -0,91% | - |
| 13.03.2026 | 12,36 | 12,42 | 12,20 | 12,21 | -1,39% | - |
| 12.03.2026 | 12,36 | 12,51 | 12,15 | 12,39 | 0,41% | - |
| 11.03.2026 | 11,99 | 12,36 | 11,95 | 12,34 | 2,65% | - |
| 10.03.2026 | 11,96 | 12,14 | 11,88 | 12,02 | 0,37% | - |
| 09.03.2026 | 12,11 | 12,17 | 11,85 | 11,97 | -1,17% | - |
| 06.03.2026 | 12,02 | 12,18 | 12,00 | 12,12 | -0,04% | - |
| 05.03.2026 | 12,11 | 12,15 | 12,09 | 12,12 | 0,04% | - |
| 04.03.2026 | 12,11 | 12,12 | 12,11 | 12,12 | -0,86% | - |
| 03.03.2026 | 12,29 | 12,41 | 12,22 | 12,22 | -0,81% | - |
| 02.03.2026 | 12,14 | 12,40 | 11,95 | 12,32 | 2,80% | - |
| 27.02.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 0,08% | - |
| 26.02.2026 | 11,82 | 12,06 | 11,70 | 11,98 | 1,91% | - |
| 25.02.2026 | 11,71 | 11,75 | 11,69 | 11,75 | -0,59% | - |
| 24.02.2026 | 11,83 | 11,83 | 11,82 | 11,82 | 0,42% | - |
| 23.02.2026 | 11,66 | 11,84 | 11,64 | 11,77 | 0,99% | - |
| 20.02.2026 | 11,64 | 11,75 | 11,60 | 11,66 | 0,17% | - |
| 19.02.2026 | 11,62 | 11,75 | 11,60 | 11,64 | 0,65% | 35,00 |
| 18.02.2026 | 11,56 | 11,60 | 11,53 | 11,56 | 0,13% | - |
| 17.02.2026 | 11,63 | 11,65 | 11,47 | 11,55 | -0,90% | - |
| 16.02.2026 | 11,61 | 11,65 | 11,60 | 11,65 | 1,92% | - |
| 13.02.2026 | 11,45 | 11,45 | 11,40 | 11,43 | -1,04% | - |