30,035€
0,40%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,73 | 30,13 | 29,66 | 30,04 | 0,40% | 2.437,00 |
| 19.10.2026 | 30,41 | 30,56 | 29,75 | 29,92 | -1,45% | 2.498,00 |
| 16.10.2026 | 29,24 | 30,46 | 29,07 | 30,36 | 3,32% | 660,00 |
| 15.10.2026 | 29,35 | 29,54 | 29,25 | 29,38 | -1,23% | - |
| 14.10.2026 | 29,85 | 30,24 | 29,53 | 29,75 | -0,34% | 790,00 |
| 13.10.2026 | 29,58 | 29,89 | 29,34 | 29,85 | 1,07% | 890,00 |
| 12.10.2026 | 29,02 | 29,68 | 28,88 | 29,53 | 1,77% | 3.674,00 |
| 09.10.2026 | 28,67 | 29,10 | 28,54 | 29,02 | 1,04% | 282,00 |
| 08.10.2026 | 28,36 | 28,91 | 28,27 | 28,72 | 1,32% | 1.236,00 |
| 07.10.2026 | 28,51 | 28,91 | 28,24 | 28,34 | -0,82% | 12.772,00 |
| 06.10.2026 | 27,96 | 28,69 | 27,67 | 28,58 | 1,84% | 383,00 |
| 05.10.2026 | 27,68 | 28,27 | 27,51 | 28,06 | 1,61% | 705,00 |
| 02.10.2026 | 27,11 | 27,66 | 26,97 | 27,62 | 1,43% | 484,00 |
| 01.10.2026 | 26,72 | 27,37 | 26,50 | 27,23 | 1,89% | 466,00 |
| 30.09.2026 | 26,86 | 27,00 | 26,57 | 26,72 | -0,87% | 892,00 |
| 29.09.2026 | 26,97 | 27,13 | 26,52 | 26,96 | -0,68% | 1.130,00 |
| 28.09.2026 | 27,10 | 27,39 | 26,84 | 27,14 | 0,31% | 1.843,00 |
| 25.09.2026 | 27,40 | 27,52 | 26,84 | 27,06 | -2,05% | 174,00 |
| 24.09.2026 | 27,57 | 27,96 | 27,32 | 27,62 | 0,16% | 621,00 |
| 23.09.2026 | 27,45 | 27,94 | 27,32 | 27,58 | 0,77% | - |
| 22.09.2026 | 27,57 | 27,90 | 27,21 | 27,36 | -1,10% | 441,00 |
| 21.09.2026 | 27,73 | 27,87 | 27,52 | 27,67 | -0,15% | 2.230,00 |
| 18.09.2026 | 27,30 | 28,07 | 27,11 | 27,71 | 1,55% | 2.156,00 |
| 17.09.2026 | 26,92 | 27,39 | 26,67 | 27,29 | 1,79% | 2.800,00 |
| 16.09.2026 | 26,70 | 27,01 | 26,45 | 26,81 | 0,51% | 312,00 |
| 15.09.2026 | 26,99 | 27,13 | 26,52 | 26,67 | -0,33% | 160,00 |
| 14.09.2026 | 26,82 | 27,17 | 26,56 | 26,76 | 0,53% | 1.217,00 |
| 11.09.2026 | 26,66 | 26,95 | 26,47 | 26,62 | -0,69% | 53,00 |
| 10.09.2026 | 27,17 | 27,41 | 26,63 | 26,80 | -0,78% | 3.363,00 |
| 09.09.2026 | 27,53 | 27,76 | 26,89 | 27,01 | -1,84% | 925,00 |
| 08.09.2026 | 26,97 | 27,63 | 26,76 | 27,52 | 1,51% | 250,00 |
| 07.09.2026 | 26,86 | 27,11 | 26,26 | 27,11 | 0,24% | 23.243,00 |
| 04.09.2026 | 27,16 | 27,32 | 26,76 | 27,04 | -0,54% | 779,00 |
| 03.09.2026 | 27,50 | 27,71 | 27,15 | 27,19 | -1,46% | 96,00 |
| 02.09.2026 | 27,83 | 27,91 | 27,18 | 27,59 | -0,36% | 140,00 |
| 01.09.2026 | 27,90 | 28,18 | 27,52 | 27,69 | -0,47% | 24,00 |
| 31.08.2026 | 27,28 | 27,88 | 26,96 | 27,83 | 2,13% | 1.332,00 |
| 28.08.2026 | 27,11 | 27,31 | 27,05 | 27,25 | 0,69% | 681,00 |
| 27.08.2026 | 27,45 | 27,51 | 26,77 | 27,06 | -1,52% | 226,00 |
| 26.08.2026 | 26,58 | 27,68 | 26,35 | 27,48 | 3,31% | 2.130,00 |
| 25.08.2026 | 26,59 | 26,87 | 26,25 | 26,60 | 0,03% | 364,00 |
| 24.08.2026 | 26,57 | 26,74 | 26,16 | 26,59 | 0,11% | 378,00 |
| 21.08.2026 | 27,05 | 27,25 | 26,43 | 26,56 | -1,90% | 3.722,00 |
| 20.08.2026 | 27,41 | 27,45 | 26,68 | 27,08 | -1,43% | 320,00 |
| 19.08.2026 | 28,43 | 28,45 | 27,22 | 27,47 | -0,43% | 1.524,00 |
| 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 |