11,449€
0,91%
Echtzeit-Aktienkurs Kayne Anderson MLP Inv. Co.
Bid:
Ask:
Aktienkurse zur Kayne Anderson MLP Inv. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,27 | 11,46 | 11,15 | 11,45 | 0,87% | - |
| 13.03.2025 | 11,33 | 11,49 | 11,20 | 11,35 | -0,61% | - |
| 12.03.2025 | 11,11 | 11,42 | 11,00 | 11,42 | 2,51% | - |
| 11.03.2025 | 11,17 | 11,26 | 11,01 | 11,14 | 0,69% | - |
| 10.03.2025 | 11,21 | 11,37 | 11,06 | 11,06 | -1,43% | - |
| 07.03.2025 | 11,06 | 11,22 | 10,94 | 11,22 | 0,59% | - |
| 06.03.2025 | 11,47 | 11,48 | 11,15 | 11,16 | -2,64% | - |
| 05.03.2025 | 11,71 | 11,71 | 11,38 | 11,46 | -2,92% | - |
| 04.03.2025 | 12,11 | 12,12 | 11,70 | 11,80 | -3,10% | - |
| 03.03.2025 | 12,27 | 12,34 | 12,12 | 12,18 | -0,72% | - |
| 28.02.2025 | 11,95 | 12,29 | 11,83 | 12,27 | 1,66% | - |
| 27.02.2025 | 12,01 | 12,14 | 11,89 | 12,07 | 0,97% | - |
| 26.02.2025 | 11,96 | 12,07 | 11,84 | 11,95 | 0,09% | - |
| 25.02.2025 | 12,11 | 12,14 | 11,71 | 11,94 | -1,69% | - |
| 24.02.2025 | 12,22 | 12,34 | 12,10 | 12,15 | -0,65% | - |
| 21.02.2025 | 12,40 | 12,44 | 12,23 | 12,23 | -1,08% | - |
| 20.02.2025 | 12,45 | 12,45 | 12,26 | 12,36 | -0,54% | - |
| 19.02.2025 | 12,39 | 12,52 | 12,27 | 12,43 | -0,37% | - |
| 18.02.2025 | 12,36 | 12,49 | 12,24 | 12,47 | 1,09% | - |
| 17.02.2025 | 12,32 | 12,35 | 12,20 | 12,34 | 0,03% | - |
| 14.02.2025 | 12,26 | 12,43 | 12,14 | 12,34 | -0,26% | - |
| 13.02.2025 | 12,39 | 12,51 | 12,26 | 12,37 | -0,93% | - |
| 12.02.2025 | 12,58 | 12,65 | 12,44 | 12,48 | -1,33% | - |
| 11.02.2025 | 12,85 | 12,86 | 12,64 | 12,65 | -1,71% | - |
| 10.02.2025 | 12,70 | 12,92 | 12,57 | 12,87 | 1,05% | - |
| 07.02.2025 | 12,89 | 12,96 | 12,74 | 12,74 | -0,88% | - |
| 06.02.2025 | 12,99 | 13,06 | 12,84 | 12,85 | -1,21% | - |
| 05.02.2025 | 12,99 | 13,02 | 12,87 | 13,01 | 0,57% | - |
| 04.02.2025 | 13,05 | 13,15 | 12,92 | 12,93 | -0,80% | - |
| 03.02.2025 | 13,07 | 13,11 | 12,83 | 13,04 | 0,12% | - |
| 31.01.2025 | 12,89 | 13,06 | 12,77 | 13,02 | 1,37% | - |
| 30.01.2025 | 12,73 | 12,89 | 12,61 | 12,85 | 0,76% | - |
| 29.01.2025 | 12,61 | 12,84 | 12,49 | 12,75 | 1,25% | - |
| 28.01.2025 | 12,53 | 12,61 | 12,41 | 12,59 | 1,25% | - |
| 27.01.2025 | 12,94 | 12,94 | 12,41 | 12,44 | -3,72% | - |
| 24.01.2025 | 12,92 | 12,96 | 12,80 | 12,92 | -0,48% | - |
| 23.01.2025 | 13,04 | 13,10 | 12,87 | 12,98 | -0,30% | - |
| 22.01.2025 | 12,97 | 13,03 | 12,78 | 13,02 | 1,19% | - |
| 21.01.2025 | 12,68 | 12,98 | 12,56 | 12,86 | 1,55% | - |
| 20.01.2025 | 12,76 | 12,76 | 12,62 | 12,67 | -0,15% | - |
| 17.01.2025 | 12,64 | 12,75 | 12,52 | 12,69 | -0,32% | 5,00 |
| 16.01.2025 | 12,64 | 12,75 | 12,52 | 12,73 | 0,38% | - |
| 15.01.2025 | 12,64 | 12,76 | 12,52 | 12,68 | -0,51% | - |
| 14.01.2025 | 12,54 | 12,75 | 12,42 | 12,75 | 1,38% | - |
| 13.01.2025 | 12,62 | 12,89 | 12,50 | 12,57 | -1,18% | 300,00 |
| 10.01.2025 | 12,66 | 12,80 | 12,53 | 12,72 | 0,67% | - |
| 09.01.2025 | 12,64 | 12,65 | 12,51 | 12,64 | 0,98% | - |
| 08.01.2025 | 12,49 | 12,64 | 12,37 | 12,51 | -0,25% | - |
| 07.01.2025 | 12,57 | 12,62 | 12,45 | 12,54 | -0,41% | - |
| 06.01.2025 | 12,80 | 12,80 | 12,56 | 12,60 | -2,01% | - |
| 03.01.2025 | 12,68 | 12,94 | 12,56 | 12,86 | 2,57% | - |
| 02.01.2025 | 12,29 | 12,63 | 12,17 | 12,53 | 7,63% | - |
| 30.12.2024 | 11,70 | 11,71 | 11,58 | 11,64 | -0,11% | - |
| 27.12.2024 | 11,80 | 11,85 | 11,65 | 11,66 | -1,09% | - |
| 23.12.2024 | 11,65 | 11,79 | 11,52 | 11,79 | 2,76% | - |
| 20.12.2024 | 11,37 | 11,60 | 11,24 | 11,47 | 1,24% | - |
| 19.12.2024 | 11,56 | 11,78 | 11,31 | 11,33 | -3,67% | - |
| 18.12.2024 | 11,59 | 11,90 | 11,47 | 11,76 | 0,62% | - |
| 17.12.2024 | 11,99 | 12,17 | 11,69 | 11,69 | -2,34% | - |
| 16.12.2024 | 12,13 | 12,21 | 11,92 | 11,97 | -2,08% | - |
| 13.12.2024 | 12,32 | 12,33 | 12,20 | 12,22 | 0,54% | - |
| 12.12.2024 | 12,22 | 12,27 | 12,10 | 12,15 | -1,17% | - |
| 11.12.2024 | 12,19 | 12,35 | 12,07 | 12,30 | 0,25% | - |
| 10.12.2024 | 12,33 | 12,48 | 12,19 | 12,27 | -1,44% | - |
| 09.12.2024 | 12,52 | 12,56 | 12,40 | 12,45 | -1,57% | - |
| 06.12.2024 | 12,47 | 12,67 | 12,35 | 12,64 | 2,02% | - |
| 05.12.2024 | 12,34 | 12,51 | 12,22 | 12,39 | 0,34% | - |
| 04.12.2024 | 12,75 | 12,83 | 12,31 | 12,35 | -3,23% | - |
| 03.12.2024 | 12,93 | 12,93 | 12,60 | 12,76 | -1,63% | - |
| 02.12.2024 | 12,95 | 13,05 | 12,83 | 12,97 | 0,40% | - |
| 29.11.2024 | 12,80 | 12,98 | 12,68 | 12,92 | 0,70% | - |
| 28.11.2024 | 12,82 | 12,85 | 12,70 | 12,83 | 1,38% | - |
| 27.11.2024 | 12,67 | 12,70 | 12,55 | 12,66 | -0,36% | - |
| 26.11.2024 | 12,73 | 12,74 | 12,61 | 12,70 | 0,55% | - |
| 25.11.2024 | 12,96 | 13,00 | 12,63 | 12,63 | -2,87% | - |
| 22.11.2024 | 12,77 | 13,01 | 12,65 | 13,01 | 2,08% | - |
| 21.11.2024 | 12,43 | 12,83 | 12,31 | 12,74 | 2,64% | - |
| 20.11.2024 | 12,34 | 12,57 | 12,22 | 12,41 | 1,07% | - |
| 19.11.2024 | 12,19 | 12,33 | 12,08 | 12,28 | 1,79% | - |
| 18.11.2024 | 12,07 | 12,17 | 11,94 | 12,07 | 0,23% | - |
| 15.11.2024 | 11,80 | 12,05 | 11,68 | 12,04 | 0,65% | - |
| 14.11.2024 | 12,15 | 12,21 | 11,95 | 11,96 | -1,40% | - |
| 13.11.2024 | 12,06 | 12,23 | 11,94 | 12,13 | -0,05% | - |
| 12.11.2024 | 12,11 | 12,22 | 11,99 | 12,14 | -0,03% | - |
| 11.11.2024 | 11,96 | 12,26 | 11,86 | 12,14 | 2,72% | - |
| 08.11.2024 | 11,67 | 11,85 | 11,55 | 11,82 | 1,76% | - |
| 07.11.2024 | 11,48 | 11,62 | 11,35 | 11,61 | 1,93% | - |
| 06.11.2024 | 11,14 | 11,47 | 10,96 | 11,39 | 5,01% | - |
| 05.11.2024 | 10,66 | 10,94 | 10,54 | 10,85 | 1,78% | - |
| 04.11.2024 | 10,62 | 10,70 | 10,50 | 10,66 | 0,00% | - |
| 01.11.2024 | 10,57 | 10,69 | 10,45 | 10,66 | 0,89% | - |
| 31.10.2024 | 10,55 | 10,62 | 10,43 | 10,57 | 0,15% | - |
| 30.10.2024 | 10,62 | 10,71 | 10,50 | 10,55 | -0,66% | - |
| 29.10.2024 | 10,77 | 10,85 | 10,61 | 10,62 | -1,39% | - |
| 28.10.2024 | 10,87 | 10,87 | 10,75 | 10,77 | -0,50% | - |
| 25.10.2024 | 10,83 | 10,93 | 10,71 | 10,82 | 0,15% | - |
| 24.10.2024 | 10,77 | 10,84 | 10,65 | 10,81 | 0,97% | - |
| 23.10.2024 | 10,81 | 10,89 | 10,68 | 10,70 | -1,55% | - |
| 22.10.2024 | 10,85 | 10,89 | 10,73 | 10,87 | -0,13% | - |
| 21.10.2024 | 10,86 | 10,92 | 10,74 | 10,89 | 0,93% | - |