28,780€
0,84%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,81 | 27,83 | 27,44 | 27,59 | -0,78% | 720,00 |
| 04.05.2026 | 27,54 | 27,92 | 27,43 | 27,81 | -0,74% | 5.163,00 |
| 30.04.2026 | 27,20 | 28,03 | 26,90 | 28,01 | 2,86% | 2.310,00 |
| 29.04.2026 | 27,15 | 27,33 | 27,04 | 27,24 | 0,44% | 1.141,00 |
| 28.04.2026 | 26,49 | 27,24 | 26,46 | 27,12 | 2,84% | 1.405,00 |
| 27.04.2026 | 27,01 | 27,22 | 26,23 | 26,37 | -2,55% | 1.990,00 |
| 24.04.2026 | 27,14 | 27,19 | 26,60 | 27,06 | -0,31% | 2.441,00 |
| 23.04.2026 | 27,46 | 27,61 | 26,55 | 27,14 | -1,53% | 8.045,00 |
| 22.04.2026 | 26,98 | 27,57 | 26,61 | 27,56 | 2,42% | 2.707,00 |
| 21.04.2026 | 27,27 | 27,41 | 26,51 | 26,91 | -0,72% | 236,00 |
| 20.04.2026 | 27,48 | 27,52 | 26,98 | 27,10 | -0,45% | 1.221,00 |
| 17.04.2026 | 27,13 | 27,32 | 26,27 | 27,23 | 0,58% | 659,00 |
| 16.04.2026 | 26,89 | 27,25 | 26,83 | 27,07 | 0,82% | 1.050,00 |
| 15.04.2026 | 26,83 | 27,00 | 26,64 | 26,85 | -0,21% | 5.433,00 |
| 14.04.2026 | 27,28 | 27,30 | 26,57 | 26,90 | -1,58% | 3.182,00 |
| 13.04.2026 | 28,27 | 28,47 | 26,98 | 27,34 | -2,73% | 495,00 |
| 10.04.2026 | 28,27 | 28,27 | 27,67 | 28,10 | 0,15% | 642,00 |
| 09.04.2026 | 28,29 | 28,91 | 27,96 | 28,06 | 0,20% | 1.091,00 |
| 08.04.2026 | 27,92 | 28,51 | 27,38 | 28,00 | -2,26% | 3.045,00 |
| 07.04.2026 | 28,76 | 29,22 | 28,61 | 28,65 | 0,53% | 3.156,00 |
| 02.04.2026 | 28,78 | 29,04 | 28,42 | 28,50 | 0,72% | 1.926,00 |
| 01.04.2026 | 28,90 | 28,96 | 28,03 | 28,30 | -1,90% | 2.315,00 |
| 31.03.2026 | 29,31 | 29,74 | 28,59 | 28,84 | -1,73% | 1.335,00 |
| 30.03.2026 | 29,65 | 29,98 | 29,26 | 29,35 | -0,72% | 2.578,00 |
| 27.03.2026 | 29,65 | 30,13 | 29,36 | 29,56 | -0,04% | 2.442,00 |
| 26.03.2026 | 29,42 | 29,82 | 29,23 | 29,58 | 0,56% | 3.103,00 |
| 25.03.2026 | 29,18 | 29,62 | 29,07 | 29,41 | 0,62% | 1.998,00 |
| 24.03.2026 | 29,14 | 29,57 | 28,94 | 29,23 | 0,85% | 4.317,00 |
| 23.03.2026 | 28,72 | 29,11 | 28,04 | 28,99 | 1,94% | 2.364,00 |
| 20.03.2026 | 28,93 | 29,20 | 28,38 | 28,43 | -1,46% | 4.402,00 |
| 19.03.2026 | 28,50 | 29,26 | 28,30 | 28,85 | 0,88% | 3.512,00 |
| 18.03.2026 | 28,78 | 29,10 | 28,39 | 28,60 | -0,83% | 1.602,00 |
| 17.03.2026 | 29,04 | 29,38 | 28,81 | 28,84 | -0,41% | 3.064,00 |
| 16.03.2026 | 29,32 | 29,52 | 28,80 | 28,96 | -1,14% | 3.673,00 |
| 13.03.2026 | 29,00 | 29,39 | 28,96 | 29,29 | 1,10% | 2.236,00 |
| 12.03.2026 | 28,50 | 29,44 | 28,40 | 28,98 | 1,42% | 2.443,00 |
| 11.03.2026 | 28,38 | 28,78 | 28,15 | 28,57 | 0,66% | 1.231,00 |
| 10.03.2026 | 28,52 | 28,70 | 28,27 | 28,38 | -0,79% | 2.269,00 |
| 09.03.2026 | 29,41 | 29,70 | 28,52 | 28,61 | -1,01% | 6.040,00 |
| 06.03.2026 | 28,82 | 29,27 | 28,65 | 28,90 | 0,49% | 4.258,00 |
| 05.03.2026 | 29,20 | 29,55 | 28,68 | 28,76 | -1,33% | 4.880,00 |
| 04.03.2026 | 29,24 | 29,38 | 28,80 | 29,15 | -0,29% | 1.016,00 |
| 03.03.2026 | 29,09 | 29,67 | 28,96 | 29,23 | 0,88% | 7.962,00 |
| 02.03.2026 | 29,07 | 29,75 | 28,24 | 28,98 | 2,89% | 6.117,00 |
| 27.02.2026 | 28,00 | 28,30 | 27,85 | 28,16 | 0,50% | 1.087,00 |
| 26.02.2026 | 27,79 | 28,19 | 27,57 | 28,02 | 0,97% | 2.206,00 |
| 25.02.2026 | 27,74 | 27,84 | 27,32 | 27,76 | -0,05% | 983,00 |
| 24.02.2026 | 27,80 | 27,89 | 27,29 | 27,77 | 0,07% | 1.921,00 |
| 23.02.2026 | 27,65 | 28,16 | 27,59 | 27,75 | -0,09% | 3.066,00 |
| 20.02.2026 | 27,81 | 28,08 | 27,28 | 27,77 | 0,48% | 6.511,00 |
| 19.02.2026 | 27,38 | 27,89 | 27,36 | 27,64 | 0,86% | 1.174,00 |
| 18.02.2026 | 27,16 | 27,55 | 27,12 | 27,41 | 1,05% | 1.277,00 |
| 17.02.2026 | 27,39 | 27,77 | 26,88 | 27,12 | -1,02% | 4.009,00 |
| 16.02.2026 | 27,28 | 27,51 | 27,27 | 27,40 | 0,61% | 3.082,00 |
| 13.02.2026 | 26,75 | 27,23 | 26,62 | 27,23 | 1,98% | 647,00 |
| 12.02.2026 | 26,55 | 26,96 | 26,44 | 26,70 | 0,79% | 1.883,00 |
| 11.02.2026 | 26,02 | 26,66 | 26,01 | 26,50 | 1,63% | 1.501,00 |
| 10.02.2026 | 26,04 | 26,45 | 25,89 | 26,07 | 0,25% | 2.353,00 |
| 09.02.2026 | 25,76 | 26,10 | 25,46 | 26,01 | 0,72% | 4.206,00 |
| 06.02.2026 | 25,78 | 25,97 | 25,63 | 25,82 | 0,27% | 1.270,00 |
| 05.02.2026 | 25,30 | 25,77 | 25,14 | 25,75 | 1,18% | 2.181,00 |
| 04.02.2026 | 25,60 | 25,88 | 25,03 | 25,45 | -0,91% | 4.127,00 |
| 03.02.2026 | 25,07 | 25,71 | 24,90 | 25,68 | 2,24% | 3.191,00 |
| 02.02.2026 | 25,25 | 25,51 | 24,95 | 25,12 | -2,36% | 2.049,00 |
| 30.01.2026 | 25,21 | 25,76 | 25,07 | 25,73 | 1,87% | 2.629,00 |
| 29.01.2026 | 25,07 | 25,56 | 25,07 | 25,25 | 0,37% | 6.862,00 |
| 28.01.2026 | 24,71 | 25,39 | 24,61 | 25,16 | 2,40% | 2.667,00 |
| 27.01.2026 | 24,62 | 24,80 | 24,42 | 24,57 | -0,49% | 5.004,00 |
| 26.01.2026 | 25,14 | 25,38 | 24,39 | 24,69 | -1,27% | 12.215,00 |
| 23.01.2026 | 25,28 | 25,52 | 24,97 | 25,01 | -1,17% | 5.477,00 |
| 22.01.2026 | 24,47 | 25,69 | 24,26 | 25,31 | 2,74% | 3.410,00 |
| 21.01.2026 | 23,95 | 25,27 | 23,83 | 24,63 | 3,29% | 3.135,00 |
| 20.01.2026 | 23,75 | 24,17 | 23,66 | 23,85 | 0,46% | 1.404,00 |
| 19.01.2026 | 23,78 | 23,84 | 23,64 | 23,74 | -1,51% | 2.028,00 |
| 16.01.2026 | 23,70 | 24,13 | 23,60 | 24,10 | 2,08% | 210,00 |
| 15.01.2026 | 23,67 | 23,88 | 23,54 | 23,61 | -0,17% | 2.875,00 |
| 14.01.2026 | 23,50 | 23,86 | 23,39 | 23,65 | 0,52% | 1.778,00 |
| 13.01.2026 | 23,10 | 23,61 | 23,03 | 23,53 | 1,94% | 2.639,00 |
| 12.01.2026 | 23,25 | 23,34 | 22,87 | 23,08 | -1,03% | 2.669,00 |
| 09.01.2026 | 23,50 | 23,63 | 23,16 | 23,32 | -0,24% | 2.238,00 |
| 08.01.2026 | 23,12 | 23,57 | 23,07 | 23,38 | 1,05% | 1.758,00 |
| 07.01.2026 | 23,00 | 23,26 | 22,94 | 23,13 | 0,74% | 561,00 |
| 06.01.2026 | 23,78 | 24,04 | 22,76 | 22,96 | -3,58% | 3.700,00 |
| 05.01.2026 | 23,71 | 24,16 | 23,21 | 23,82 | 0,72% | 1.354,00 |
| 02.01.2026 | 23,43 | 23,80 | 23,19 | 23,65 | 1,23% | 4.417,00 |
| 30.12.2025 | 23,26 | 23,36 | 23,20 | 23,36 | 0,41% | 4.387,00 |
| 29.12.2025 | 23,11 | 23,40 | 22,93 | 23,26 | 0,63% | 2.843,00 |
| 23.12.2025 | 22,84 | 23,14 | 22,69 | 23,12 | 1,13% | 628,00 |
| 22.12.2025 | 22,62 | 22,91 | 22,49 | 22,86 | 1,02% | 917,00 |
| 19.12.2025 | 22,46 | 22,81 | 22,42 | 22,63 | 0,78% | 1.926,00 |
| 18.12.2025 | 22,65 | 22,91 | 22,46 | 22,46 | -1,16% | 1.905,00 |
| 17.12.2025 | 22,47 | 22,77 | 22,42 | 22,72 | 1,42% | 3.910,00 |
| 16.12.2025 | 22,74 | 22,81 | 22,34 | 22,40 | -1,50% | 2.386,00 |
| 15.12.2025 | 22,78 | 22,96 | 22,49 | 22,74 | -0,12% | 2.383,00 |
| 12.12.2025 | 22,85 | 23,07 | 22,65 | 22,77 | -0,38% | 891,00 |
| 11.12.2025 | 22,75 | 22,86 | 22,54 | 22,86 | 0,48% | 1.881,00 |
| 10.12.2025 | 23,54 | 23,56 | 22,72 | 22,75 | -3,30% | 1.563,00 |
| 09.12.2025 | 23,45 | 23,92 | 23,43 | 23,52 | 0,26% | 769,00 |
| 08.12.2025 | 23,81 | 23,90 | 23,42 | 23,46 | -1,64% | 956,00 |
| 05.12.2025 | 23,88 | 24,05 | 23,71 | 23,85 | -0,23% | 1.467,00 |