24,063€
-0,44%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 24,12 | 24,14 | 24,11 | 24,12 | -0,20% | - |
| 01.10.2025 | 24,04 | 24,21 | 23,78 | 24,17 | 0,34% | - |
| 30.09.2025 | 24,25 | 24,28 | 23,94 | 24,09 | -0,23% | - |
| 29.09.2025 | 24,24 | 24,26 | 23,87 | 24,14 | -0,17% | 200,00 |
| 26.09.2025 | 23,98 | 24,39 | 23,82 | 24,18 | 0,56% | - |
| 25.09.2025 | 23,73 | 24,15 | 23,66 | 24,05 | 0,85% | 100,00 |
| 24.09.2025 | 23,25 | 23,88 | 23,25 | 23,85 | 2,60% | - |
| 23.09.2025 | 23,07 | 23,49 | 23,00 | 23,24 | 0,20% | - |
| 22.09.2025 | 23,33 | 23,42 | 23,15 | 23,19 | -0,84% | - |
| 19.09.2025 | 23,56 | 23,65 | 23,24 | 23,39 | -0,76% | - |
| 18.09.2025 | 23,47 | 24,00 | 23,32 | 23,57 | 0,99% | 595,00 |
| 17.09.2025 | 22,93 | 23,36 | 22,87 | 23,34 | 1,95% | 220,00 |
| 16.09.2025 | 23,34 | 23,39 | 22,87 | 22,89 | -2,21% | 328,00 |
| 15.09.2025 | 23,51 | 23,62 | 23,38 | 23,41 | -0,72% | 215,00 |
| 12.09.2025 | 23,41 | 23,73 | 23,32 | 23,58 | 0,62% | 100,00 |
| 11.09.2025 | 23,41 | 23,46 | 22,72 | 23,44 | 1,23% | 33,00 |
| 10.09.2025 | 22,72 | 23,43 | 22,67 | 23,15 | 2,74% | 200,00 |
| 09.09.2025 | 22,50 | 22,53 | 22,49 | 22,53 | 0,37% | - |
| 08.09.2025 | 22,69 | 23,05 | 22,39 | 22,45 | -1,00% | - |
| 05.09.2025 | 22,97 | 23,00 | 22,33 | 22,68 | -1,21% | 223,00 |
| 04.09.2025 | 22,88 | 23,27 | 22,86 | 22,96 | 0,11% | - |
| 03.09.2025 | 22,97 | 23,27 | 22,69 | 22,93 | -0,04% | - |
| 02.09.2025 | 22,98 | 23,27 | 22,74 | 22,94 | -0,05% | - |
| 01.09.2025 | 23,03 | 23,07 | 22,95 | 22,95 | -0,50% | - |
| 29.08.2025 | 23,01 | 23,15 | 22,97 | 23,07 | -0,16% | - |
| 28.08.2025 | 23,10 | 23,17 | 22,89 | 23,11 | 0,14% | - |
| 27.08.2025 | 22,89 | 23,19 | 22,85 | 23,07 | 0,79% | 100,00 |
| 26.08.2025 | 22,84 | 22,91 | 22,42 | 22,89 | 0,31% | 500,00 |
| 25.08.2025 | 22,80 | 23,01 | 22,62 | 22,82 | 0,27% | - |
| 22.08.2025 | 23,12 | 23,21 | 22,73 | 22,76 | -1,34% | - |
| 21.08.2025 | 22,80 | 23,17 | 22,68 | 23,07 | 1,20% | - |
| 20.08.2025 | 22,61 | 22,93 | 22,51 | 22,80 | 0,71% | - |
| 19.08.2025 | 22,46 | 22,65 | 22,30 | 22,64 | 0,70% | 1.000,00 |
| 18.08.2025 | 22,78 | 22,94 | 22,44 | 22,48 | -1,39% | 6,00 |
| 15.08.2025 | 23,28 | 23,28 | 22,71 | 22,80 | -1,10% | 5,00 |
| 14.08.2025 | 22,97 | 23,25 | 22,87 | 23,05 | 0,46% | - |
| 13.08.2025 | 22,76 | 22,95 | 22,42 | 22,95 | 0,83% | 280,00 |
| 12.08.2025 | 23,21 | 23,31 | 22,46 | 22,76 | -1,79% | 23,00 |
| 11.08.2025 | 23,10 | 23,32 | 23,05 | 23,17 | 0,30% | - |
| 08.08.2025 | 22,97 | 23,69 | 22,87 | 23,10 | 0,57% | 220,00 |
| 07.08.2025 | 22,96 | 23,35 | 22,95 | 22,97 | 0,03% | - |
| 06.08.2025 | 24,12 | 24,42 | 22,88 | 22,96 | -5,28% | 73,00 |
| 05.08.2025 | 24,52 | 24,57 | 23,68 | 24,24 | -0,78% | - |
| 04.08.2025 | 24,27 | 24,62 | 24,13 | 24,43 | 0,60% | - |
| 01.08.2025 | 24,50 | 24,77 | 23,80 | 24,29 | -0,89% | - |
| 31.07.2025 | 24,21 | 24,59 | 24,11 | 24,51 | -0,08% | - |
| 30.07.2025 | 24,05 | 24,59 | 23,92 | 24,53 | 1,63% | 40,00 |
| 29.07.2025 | 23,56 | 24,22 | 23,56 | 24,13 | 2,70% | - |
| 28.07.2025 | 23,45 | 23,76 | 23,38 | 23,50 | 0,74% | - |
| 25.07.2025 | 23,40 | 23,67 | 23,24 | 23,33 | 0,09% | - |
| 24.07.2025 | 22,80 | 23,35 | 22,69 | 23,31 | 2,44% | - |
| 23.07.2025 | 23,15 | 23,17 | 22,58 | 22,75 | -0,96% | 181,00 |
| 22.07.2025 | 23,21 | 23,41 | 22,96 | 22,97 | -0,97% | - |
| 21.07.2025 | 24,03 | 24,07 | 23,10 | 23,20 | -3,29% | 201,00 |
| 18.07.2025 | 23,76 | 24,08 | 23,59 | 23,99 | 1,11% | - |
| 17.07.2025 | 24,01 | 24,36 | 23,22 | 23,72 | -1,37% | - |
| 16.07.2025 | 24,04 | 24,33 | 23,81 | 24,05 | -0,33% | - |
| 15.07.2025 | 24,19 | 24,32 | 23,88 | 24,13 | -0,62% | 17,00 |
| 14.07.2025 | 23,68 | 24,30 | 23,64 | 24,28 | 1,93% | - |
| 11.07.2025 | 23,74 | 23,99 | 23,55 | 23,82 | 0,17% | 200,00 |
| 10.07.2025 | 23,74 | 23,94 | 23,39 | 23,78 | 0,16% | - |
| 09.07.2025 | 24,03 | 24,17 | 23,60 | 23,75 | -1,05% | 22,00 |
| 08.07.2025 | 24,13 | 24,29 | 23,70 | 24,00 | -0,81% | 211,00 |
| 07.07.2025 | 24,09 | 24,31 | 24,03 | 24,19 | 1,29% | 30,00 |
| 04.07.2025 | 24,13 | 24,13 | 23,84 | 23,89 | -1,08% | 5,00 |
| 03.07.2025 | 24,03 | 24,38 | 23,96 | 24,15 | 0,06% | 15,00 |
| 02.07.2025 | 24,19 | 24,29 | 23,69 | 24,13 | 0,41% | 120,00 |
| 01.07.2025 | 24,97 | 25,17 | 23,90 | 24,03 | -3,79% | - |
| 30.06.2025 | 24,86 | 25,15 | 24,68 | 24,98 | 0,98% | - |
| 27.06.2025 | 24,66 | 24,91 | 24,53 | 24,74 | 0,22% | - |
| 26.06.2025 | 24,39 | 24,69 | 24,13 | 24,68 | 1,50% | - |
| 25.06.2025 | 24,64 | 24,78 | 24,23 | 24,32 | -1,11% | - |
| 24.06.2025 | 24,44 | 24,65 | 23,94 | 24,59 | 1,37% | - |
| 23.06.2025 | 25,00 | 25,00 | 24,02 | 24,26 | -0,25% | 11,00 |
| 20.06.2025 | 23,69 | 24,44 | 23,69 | 24,32 | 2,64% | - |
| 19.06.2025 | 24,01 | 24,12 | 23,45 | 23,69 | -1,40% | - |
| 18.06.2025 | 24,04 | 24,13 | 23,68 | 24,03 | 0,51% | - |
| 17.06.2025 | 24,03 | 24,22 | 23,89 | 23,91 | -0,06% | 4,00 |
| 16.06.2025 | 24,04 | 24,40 | 23,69 | 23,92 | 0,10% | 415,00 |
| 13.06.2025 | 23,89 | 24,88 | 23,46 | 23,90 | 0,15% | - |
| 12.06.2025 | 23,79 | 23,95 | 23,50 | 23,86 | -0,46% | - |
| 11.06.2025 | 24,11 | 24,11 | 23,76 | 23,97 | 0,00% | - |
| 10.06.2025 | 24,22 | 24,36 | 23,84 | 23,97 | -0,54% | 500,00 |
| 09.06.2025 | 24,61 | 24,81 | 24,07 | 24,10 | -2,38% | - |
| 06.06.2025 | 24,80 | 25,02 | 24,51 | 24,69 | 0,10% | 23,00 |
| 05.06.2025 | 24,55 | 24,79 | 24,31 | 24,67 | 0,31% | - |
| 04.06.2025 | 25,16 | 25,24 | 24,46 | 24,59 | -2,13% | - |
| 03.06.2025 | 24,95 | 25,21 | 24,85 | 25,13 | 0,48% | 500,00 |
| 02.06.2025 | 24,59 | 25,07 | 24,21 | 25,01 | 1,23% | 1.100,00 |
| 30.05.2025 | 24,61 | 24,92 | 24,36 | 24,70 | 0,65% | - |
| 29.05.2025 | 24,81 | 25,41 | 24,34 | 24,54 | -0,81% | - |
| 28.05.2025 | 24,94 | 25,09 | 24,64 | 24,74 | -0,50% | 150,00 |
| 27.05.2025 | 24,55 | 24,95 | 24,52 | 24,87 | 1,36% | - |
| 26.05.2025 | 24,51 | 24,93 | 24,42 | 24,53 | 0,00% | - |
| 23.05.2025 | 24,24 | 24,55 | 23,89 | 24,53 | 1,22% | 75,00 |
| 22.05.2025 | 24,31 | 24,41 | 23,89 | 24,24 | -0,14% | - |
| 21.05.2025 | 24,79 | 24,79 | 24,25 | 24,27 | -2,12% | 17,00 |
| 20.05.2025 | 24,92 | 25,07 | 24,70 | 24,80 | -0,42% | - |
| 19.05.2025 | 24,80 | 25,08 | 24,57 | 24,90 | -1,07% | - |
| 16.05.2025 | 24,95 | 25,22 | 24,90 | 25,17 | 0,53% | - |