12,450€
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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 12,37 | 12,40 | 11,80 | 12,34 | 1,39% | - |
| 07.07.2026 | 12,17 | 12,18 | 11,10 | 12,17 | 0,28% | - |
| 02.07.2026 | 12,09 | 12,14 | 11,41 | 12,14 | 0,96% | - |
| 01.07.2026 | 12,11 | 12,16 | 11,62 | 12,02 | -1,38% | - |
| 30.06.2026 | 12,12 | 12,20 | 11,49 | 12,19 | 0,34% | - |
| 29.06.2026 | 12,18 | 12,21 | 11,39 | 12,15 | 0,67% | - |
| 26.06.2026 | 12,07 | 12,07 | 11,52 | 12,07 | 1,20% | - |
| 25.06.2026 | 11,92 | 11,94 | 11,45 | 11,92 | 0,71% | - |
| 23.06.2026 | 11,81 | 11,84 | 11,23 | 11,84 | 2,11% | - |
| 22.06.2026 | 11,59 | 11,60 | 11,02 | 11,59 | 0,28% | - |
| 19.06.2026 | 11,61 | 11,61 | 11,22 | 11,56 | 0,45% | - |
| 18.06.2026 | 11,64 | 11,70 | 10,99 | 11,51 | -0,95% | - |
| 17.06.2026 | 11,56 | 11,72 | 11,23 | 11,62 | -1,53% | - |
| 16.06.2026 | 11,83 | 11,83 | 11,66 | 11,80 | -1,92% | - |
| 15.06.2026 | 12,02 | 12,04 | 11,44 | 12,03 | -0,24% | - |
| 11.06.2026 | 12,08 | 12,08 | 11,74 | 12,06 | -1,02% | - |
| 08.06.2026 | 12,19 | 12,19 | 11,69 | 12,19 | 0,47% | - |
| 05.06.2026 | 12,20 | 12,20 | 11,82 | 12,13 | 0,35% | - |
| 04.06.2026 | 12,08 | 12,09 | 11,69 | 12,09 | -0,71% | - |
| 03.06.2026 | 12,01 | 12,18 | 11,54 | 12,17 | 2,43% | - |
| 02.06.2026 | 11,89 | 11,89 | 11,47 | 11,88 | -0,10% | - |
| 01.06.2026 | 11,73 | 11,94 | 11,12 | 11,90 | 0,05% | - |
| 29.05.2026 | 11,90 | 11,90 | 11,55 | 11,89 | -0,25% | - |
| 28.05.2026 | 11,93 | 12,20 | 11,42 | 11,92 | -0,69% | - |
| 26.05.2026 | 12,19 | 12,24 | 11,58 | 12,00 | -1,37% | - |
| 25.05.2026 | 12,18 | 12,18 | 11,33 | 12,17 | -0,28% | - |
| 22.05.2026 | 12,27 | 12,34 | 11,22 | 12,20 | -1,30% | - |
| 21.05.2026 | 11,94 | 12,38 | 11,94 | 12,36 | -1,51% | - |
| 20.05.2026 | 12,06 | 12,56 | 12,06 | 12,55 | 0,19% | - |
| 19.05.2026 | 12,07 | 13,19 | 12,07 | 12,53 | 1,61% | 30,00 |
| 15.05.2026 | 12,34 | 12,34 | 12,18 | 12,33 | 9,70% | - |
| 14.05.2026 | 12,04 | 12,04 | 11,24 | 11,24 | -6,26% | - |
| 13.05.2026 | 11,94 | 12,01 | 11,79 | 11,99 | 0,38% | - |
| 12.05.2026 | 11,76 | 11,95 | 11,44 | 11,95 | 3,19% | - |
| 11.05.2026 | 11,60 | 11,60 | 11,36 | 11,58 | 0,19% | - |
| 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% | - |