11,571€
0,15%
Echtzeit-Aktienkurs Kayne Anderson MLP Inv. Co.
Bid:
Ask:
Aktienkurse zur Kayne Anderson MLP Inv. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 11,72 | 11,92 | 11,25 | 11,55 | -1,79% | - |
| 06.05.2026 | 12,06 | 12,07 | 11,73 | 11,76 | -3,52% | - |
| 05.05.2026 | 12,15 | 12,20 | 11,97 | 12,19 | 0,41% | - |
| 04.05.2026 | 12,00 | 12,16 | 11,80 | 12,14 | -0,63% | - |
| 30.04.2026 | 12,06 | 12,22 | 11,89 | 12,22 | 2,01% | - |
| 29.04.2026 | 11,80 | 12,00 | 11,62 | 11,98 | 1,42% | - |
| 28.04.2026 | 11,58 | 11,84 | 11,37 | 11,81 | 2,87% | - |
| 27.04.2026 | 11,45 | 11,57 | 11,19 | 11,48 | 0,41% | - |
| 24.04.2026 | 11,53 | 11,57 | 11,33 | 11,44 | -0,89% | - |
| 23.04.2026 | 11,50 | 11,59 | 11,19 | 11,54 | 1,32% | - |
| 22.04.2026 | 11,25 | 11,46 | 11,07 | 11,39 | 1,46% | - |
| 21.04.2026 | 11,26 | 11,49 | 11,06 | 11,22 | -0,93% | - |
| 20.04.2026 | 11,24 | 11,42 | 10,95 | 11,33 | 1,76% | - |
| 17.04.2026 | 11,50 | 11,50 | 10,95 | 11,13 | -2,82% | - |
| 16.04.2026 | 11,36 | 11,56 | 11,10 | 11,46 | -0,03% | - |
| 15.04.2026 | 11,50 | 11,52 | 10,66 | 11,46 | -0,29% | - |
| 14.04.2026 | 11,67 | 11,74 | 11,43 | 11,49 | -2,29% | - |
| 13.04.2026 | 11,85 | 12,05 | 11,48 | 11,76 | -1,26% | - |
| 10.04.2026 | 11,91 | 11,97 | 11,59 | 11,91 | -0,75% | - |
| 09.04.2026 | 11,90 | 12,17 | 11,58 | 12,00 | 2,01% | - |
| 08.04.2026 | 12,03 | 12,04 | 11,11 | 11,77 | -2,85% | - |
| 07.04.2026 | 12,06 | 12,18 | 11,62 | 12,11 | -0,28% | - |
| 02.04.2026 | 11,95 | 12,20 | 11,62 | 12,14 | 1,78% | - |
| 01.04.2026 | 12,36 | 12,37 | 11,86 | 11,93 | -6,28% | - |
| 31.03.2026 | 12,46 | 12,73 | 12,29 | 12,73 | 1,40% | - |
| 30.03.2026 | 12,45 | 12,60 | 12,26 | 12,56 | 0,26% | - |
| 27.03.2026 | 12,43 | 12,58 | 12,14 | 12,52 | 0,62% | - |
| 26.03.2026 | 12,31 | 12,47 | 12,12 | 12,45 | 0,61% | - |
| 25.03.2026 | 12,27 | 12,40 | 12,11 | 12,37 | 0,23% | - |
| 24.03.2026 | 12,07 | 12,42 | 11,87 | 12,34 | 2,51% | - |
| 23.03.2026 | 12,11 | 12,15 | 11,84 | 12,04 | -1,04% | - |
| 20.03.2026 | 12,17 | 12,32 | 11,99 | 12,17 | -0,51% | - |
| 19.03.2026 | 12,12 | 12,33 | 11,86 | 12,23 | 0,70% | - |
| 18.03.2026 | 12,19 | 12,28 | 11,97 | 12,14 | -0,77% | - |
| 17.03.2026 | 12,25 | 12,33 | 12,09 | 12,24 | 0,08% | - |
| 16.03.2026 | 12,30 | 12,32 | 12,06 | 12,23 | -0,02% | - |
| 13.03.2026 | 12,37 | 12,42 | 12,16 | 12,23 | -1,66% | - |
| 12.03.2026 | 12,37 | 12,49 | 12,17 | 12,44 | 0,91% | - |
| 11.03.2026 | 11,82 | 12,35 | 11,82 | 12,33 | 2,67% | - |
| 10.03.2026 | 11,96 | 12,23 | 11,76 | 12,00 | -0,12% | - |
| 09.03.2026 | 11,95 | 12,16 | 11,95 | 12,02 | -0,46% | - |
| 06.03.2026 | 12,02 | 12,28 | 11,84 | 12,07 | 0,13% | - |
| 05.03.2026 | 12,11 | 12,15 | 11,94 | 12,06 | 0,33% | - |
| 04.03.2026 | 12,12 | 12,30 | 11,91 | 12,02 | -1,92% | - |
| 03.03.2026 | 12,29 | 12,40 | 12,08 | 12,25 | -0,54% | - |
| 02.03.2026 | 12,16 | 12,40 | 11,71 | 12,32 | 2,16% | - |
| 27.02.2026 | 11,99 | 12,18 | 11,78 | 12,06 | 0,38% | - |
| 26.02.2026 | 11,82 | 12,06 | 11,60 | 12,01 | 1,11% | - |
| 25.02.2026 | 11,70 | 11,89 | 11,51 | 11,88 | 0,42% | - |
| 24.02.2026 | 11,66 | 11,83 | 11,66 | 11,83 | 0,99% | - |
| 23.02.2026 | 11,65 | 11,84 | 11,21 | 11,72 | 0,27% | - |
| 20.02.2026 | 11,64 | 11,72 | 11,46 | 11,68 | 0,72% | - |
| 19.02.2026 | 11,62 | 11,76 | 11,40 | 11,60 | -0,48% | - |
| 18.02.2026 | 11,56 | 11,71 | 11,32 | 11,66 | 0,21% | - |
| 17.02.2026 | 11,63 | 11,70 | 11,08 | 11,63 | 0,09% | - |
| 16.02.2026 | 11,61 | 11,93 | 11,61 | 11,62 | -0,62% | 200,00 |
| 13.02.2026 | 11,42 | 11,69 | 11,23 | 11,69 | 2,20% | - |
| 12.02.2026 | 11,32 | 11,63 | 11,14 | 11,44 | -1,22% | - |
| 11.02.2026 | 11,39 | 11,65 | 11,12 | 11,58 | 1,29% | - |
| 10.02.2026 | 11,28 | 11,46 | 11,07 | 11,44 | 0,94% | - |
| 09.02.2026 | 11,29 | 11,78 | 10,96 | 11,33 | 0,88% | 180,00 |
| 06.02.2026 | 11,21 | 11,23 | 11,00 | 11,23 | 0,87% | - |
| 05.02.2026 | 11,18 | 11,19 | 10,78 | 11,13 | 0,11% | - |
| 04.02.2026 | 11,20 | 11,26 | 10,85 | 11,12 | 0,23% | - |
| 03.02.2026 | 11,08 | 11,10 | 10,76 | 11,10 | -0,23% | - |
| 02.02.2026 | 11,09 | 11,14 | 10,41 | 11,12 | 1,04% | - |
| 30.01.2026 | 10,98 | 11,03 | 10,43 | 11,01 | 1,28% | - |
| 29.01.2026 | 10,85 | 10,87 | 10,71 | 10,87 | 0,28% | - |
| 28.01.2026 | 10,66 | 10,90 | 10,51 | 10,84 | 1,36% | - |
| 27.01.2026 | 10,70 | 10,71 | 10,53 | 10,69 | 0,22% | - |
| 26.01.2026 | 10,60 | 10,68 | 10,43 | 10,67 | -0,74% | - |
| 23.01.2026 | 10,65 | 10,77 | 10,40 | 10,75 | 1,26% | - |
| 22.01.2026 | 10,56 | 10,65 | 10,40 | 10,62 | 0,05% | - |
| 21.01.2026 | 10,52 | 10,65 | 10,26 | 10,61 | 0,97% | - |
| 20.01.2026 | 10,78 | 10,78 | 10,37 | 10,51 | -2,86% | - |
| 19.01.2026 | 10,77 | 10,83 | 10,63 | 10,82 | 0,15% | - |
| 16.01.2026 | 10,70 | 10,81 | 10,48 | 10,80 | 0,48% | - |
| 15.01.2026 | 10,73 | 10,76 | 10,55 | 10,75 | 0,11% | - |
| 14.01.2026 | 10,72 | 10,77 | 10,56 | 10,74 | 0,07% | - |
| 13.01.2026 | 10,67 | 10,73 | 10,52 | 10,73 | 0,89% | - |
| 12.01.2026 | 10,53 | 10,74 | 10,19 | 10,63 | 0,05% | - |
| 09.01.2026 | 10,54 | 10,66 | 9,85 | 10,63 | 1,08% | - |
| 08.01.2026 | 10,39 | 10,54 | 10,22 | 10,52 | 3,11% | - |
| 07.01.2026 | 10,19 | 10,21 | 9,97 | 10,20 | -0,73% | - |
| 06.01.2026 | 10,27 | 10,27 | 10,07 | 10,27 | -1,00% | - |
| 05.01.2026 | 10,57 | 10,61 | 10,38 | 10,38 | -1,21% | - |
| 02.01.2026 | 10,56 | 10,59 | 10,15 | 10,50 | 2,64% | - |
| 30.12.2025 | 10,22 | 10,24 | 9,88 | 10,23 | -0,54% | - |
| 29.12.2025 | 10,28 | 10,32 | 9,98 | 10,29 | 1,32% | - |
| 23.12.2025 | 10,16 | 10,16 | 9,84 | 10,16 | -1,67% | - |
| 22.12.2025 | 10,11 | 10,33 | 9,71 | 10,33 | 3,81% | - |
| 19.12.2025 | 9,93 | 9,96 | 9,59 | 9,95 | -1,67% | - |
| 18.12.2025 | 10,06 | 10,12 | 9,67 | 10,12 | -0,14% | - |
| 17.12.2025 | 10,13 | 10,14 | 9,75 | 10,13 | 3,45% | - |
| 16.12.2025 | 10,17 | 10,17 | 9,79 | 9,79 | -4,59% | - |
| 15.12.2025 | 10,27 | 10,27 | 9,88 | 10,26 | -0,48% | - |
| 12.12.2025 | 10,29 | 10,46 | 9,91 | 10,31 | 0,13% | - |
| 11.12.2025 | 10,34 | 10,49 | 9,96 | 10,30 | -1,52% | - |
| 10.12.2025 | 10,46 | 10,47 | 10,05 | 10,46 | -0,95% | - |
| 09.12.2025 | 10,56 | 10,56 | 10,16 | 10,56 | -1,47% | - |