27,365€
0,36%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,25 | 27,75 | 27,21 | 27,42 | 0,56% | - |
| 21.11.2024 | 26,44 | 27,35 | 26,44 | 27,27 | 2,60% | 269,00 |
| 20.11.2024 | 26,50 | 26,83 | 26,36 | 26,58 | 0,27% | 100,00 |
| 19.11.2024 | 26,24 | 26,59 | 26,07 | 26,51 | 0,99% | 108,00 |
| 18.11.2024 | 25,90 | 26,33 | 25,76 | 26,25 | 1,34% | 132,00 |
| 15.11.2024 | 25,45 | 25,94 | 25,00 | 25,90 | 1,75% | - |
| 14.11.2024 | 25,42 | 25,74 | 25,24 | 25,45 | 0,12% | 133,00 |
| 13.11.2024 | 25,64 | 26,04 | 25,34 | 25,42 | -0,88% | 130,00 |
| 12.11.2024 | 25,51 | 26,07 | 25,51 | 25,65 | 0,53% | 92,00 |
| 11.11.2024 | 25,11 | 25,65 | 25,06 | 25,51 | 1,62% | 80,00 |
| 08.11.2024 | 24,43 | 25,21 | 24,38 | 25,11 | 2,78% | 12,00 |
| 07.11.2024 | 24,55 | 24,89 | 23,75 | 24,43 | -0,51% | 1.681,00 |
| 06.11.2024 | 23,08 | 24,76 | 22,78 | 24,55 | 8,46% | 577,00 |
| 05.11.2024 | 22,49 | 22,86 | 22,42 | 22,64 | 0,66% | 340,00 |
| 04.11.2024 | 22,21 | 22,58 | 22,00 | 22,49 | 1,25% | 135,00 |
| 01.11.2024 | 22,53 | 22,68 | 22,21 | 22,21 | -1,30% | - |
| 31.10.2024 | 23,08 | 23,08 | 22,42 | 22,50 | -1,79% | 17,00 |
| 30.10.2024 | 22,81 | 23,10 | 22,46 | 22,91 | 0,43% | - |
| 29.10.2024 | 22,96 | 23,15 | 22,69 | 22,82 | -0,61% | 69,00 |
| 28.10.2024 | 23,25 | 23,25 | 22,45 | 22,96 | -0,71% | 1.734,00 |
| 25.10.2024 | 23,09 | 23,27 | 23,04 | 23,12 | 0,12% | - |
| 24.10.2024 | 23,00 | 23,16 | 22,74 | 23,09 | 0,41% | 117,00 |
| 23.10.2024 | 23,02 | 23,31 | 22,82 | 23,00 | -0,10% | 227,00 |
| 22.10.2024 | 22,87 | 23,09 | 22,66 | 23,02 | 0,64% | 33,00 |
| 21.10.2024 | 22,93 | 23,38 | 22,78 | 22,87 | -0,25% | 33,00 |
| 18.10.2024 | 22,94 | 22,99 | 22,67 | 22,93 | -0,03% | 110,00 |
| 17.10.2024 | 22,28 | 23,50 | 22,28 | 22,94 | 2,84% | 585,00 |
| 16.10.2024 | 22,77 | 23,15 | 22,04 | 22,31 | -2,04% | 10,00 |
| 15.10.2024 | 22,77 | 23,04 | 22,39 | 22,77 | 0,00% | 512,00 |
| 14.10.2024 | 22,54 | 22,88 | 22,46 | 22,77 | 1,00% | 50,00 |
| 11.10.2024 | 21,69 | 22,59 | 21,62 | 22,55 | 4,05% | 771,00 |
| 10.10.2024 | 21,46 | 21,82 | 21,33 | 21,67 | 1,10% | 2.001,00 |
| 09.10.2024 | 21,24 | 21,52 | 21,11 | 21,43 | 0,79% | - |
| 08.10.2024 | 21,48 | 21,63 | 21,01 | 21,27 | -0,99% | 210,00 |
| 07.10.2024 | 21,52 | 21,78 | 21,35 | 21,48 | -0,16% | - |
| 04.10.2024 | 21,17 | 21,56 | 21,03 | 21,51 | 1,65% | 254,00 |
| 03.10.2024 | 20,77 | 21,23 | 20,58 | 21,16 | 1,91% | 200,00 |
| 02.10.2024 | 20,41 | 20,81 | 20,35 | 20,77 | 1,79% | 287,00 |
| 01.10.2024 | 19,84 | 20,45 | 19,72 | 20,40 | 3,04% | 1.159,00 |
| 30.09.2024 | 19,51 | 19,88 | 19,38 | 19,80 | 1,51% | - |
| 27.09.2024 | 19,40 | 19,59 | 19,33 | 19,51 | 0,63% | 25,00 |
| 26.09.2024 | 19,87 | 19,98 | 19,34 | 19,38 | -2,48% | 773,00 |
| 25.09.2024 | 19,87 | 19,98 | 19,75 | 19,87 | -0,09% | 60,00 |
| 24.09.2024 | 19,94 | 20,10 | 19,78 | 19,89 | 0,05% | - |
| 23.09.2024 | 19,49 | 19,97 | 19,45 | 19,88 | 1,92% | - |
| 20.09.2024 | 19,32 | 19,59 | 19,22 | 19,51 | 0,94% | - |
| 19.09.2024 | 19,54 | 19,70 | 19,32 | 19,33 | -0,79% | 33,00 |
| 18.09.2024 | 19,43 | 19,60 | 19,22 | 19,48 | 0,25% | - |
| 17.09.2024 | 19,26 | 19,54 | 19,24 | 19,43 | 0,92% | - |
| 16.09.2024 | 19,08 | 19,50 | 19,05 | 19,25 | 0,90% | 300,00 |
| 13.09.2024 | 18,99 | 19,10 | 18,85 | 19,08 | 0,76% | - |
| 12.09.2024 | 18,90 | 19,05 | 18,78 | 18,94 | 0,20% | - |
| 11.09.2024 | 19,17 | 19,21 | 18,69 | 18,90 | -1,42% | - |
| 10.09.2024 | 19,11 | 19,24 | 19,00 | 19,18 | 0,33% | - |
| 09.09.2024 | 19,04 | 19,30 | 19,04 | 19,11 | 0,36% | - |
| 06.09.2024 | 19,35 | 19,49 | 18,99 | 19,04 | -1,57% | 313,00 |
| 05.09.2024 | 19,33 | 19,47 | 19,25 | 19,35 | 0,10% | - |
| 04.09.2024 | 19,56 | 19,56 | 19,23 | 19,33 | -1,22% | - |
| 03.09.2024 | 19,47 | 19,61 | 19,20 | 19,57 | 0,49% | - |
| 02.09.2024 | 19,44 | 19,51 | 19,30 | 19,47 | -0,26% | 100,00 |
| 30.08.2024 | 19,36 | 19,53 | 19,27 | 19,52 | 0,84% | - |
| 29.08.2024 | 19,17 | 19,39 | 19,10 | 19,36 | 0,97% | - |
| 28.08.2024 | 19,16 | 19,37 | 19,07 | 19,17 | 0,06% | - |
| 27.08.2024 | 19,14 | 19,27 | 19,04 | 19,16 | 0,12% | - |
| 26.08.2024 | 19,03 | 19,27 | 18,89 | 19,14 | 0,54% | 33,00 |
| 23.08.2024 | 18,94 | 19,11 | 18,74 | 19,04 | 0,48% | - |
| 22.08.2024 | 18,81 | 18,99 | 18,76 | 18,95 | 0,69% | - |
| 21.08.2024 | 18,96 | 19,03 | 18,77 | 18,82 | -0,77% | 120,00 |
| 20.08.2024 | 19,27 | 19,39 | 18,86 | 18,96 | -1,62% | 4.000,00 |
| 19.08.2024 | 19,21 | 19,30 | 18,89 | 19,28 | 0,71% | - |
| 16.08.2024 | 19,29 | 19,38 | 19,08 | 19,14 | -0,74% | 25,00 |
| 15.08.2024 | 19,12 | 19,37 | 19,04 | 19,28 | 0,97% | - |
| 14.08.2024 | 19,07 | 19,12 | 18,81 | 19,10 | 0,15% | - |
| 13.08.2024 | 19,21 | 19,25 | 18,85 | 19,07 | -0,46% | 34,00 |
| 12.08.2024 | 19,27 | 19,36 | 19,05 | 19,16 | -0,57% | 55,00 |
| 09.08.2024 | 19,29 | 19,44 | 19,04 | 19,27 | -0,07% | - |
| 08.08.2024 | 19,09 | 19,42 | 18,87 | 19,28 | 0,98% | - |
| 07.08.2024 | 18,91 | 19,51 | 18,91 | 19,09 | 1,31% | - |
| 06.08.2024 | 18,35 | 19,09 | 18,31 | 18,85 | 2,73% | 70,00 |
| 05.08.2024 | 18,87 | 18,87 | 17,91 | 18,35 | -2,77% | 16,00 |
| 02.08.2024 | 19,47 | 19,63 | 18,78 | 18,87 | -3,09% | 326,00 |
| 01.08.2024 | 19,64 | 19,67 | 19,40 | 19,47 | -0,50% | 66,00 |
| 31.07.2024 | 20,12 | 20,12 | 19,39 | 19,57 | -2,76% | 33,00 |
| 30.07.2024 | 19,64 | 20,21 | 19,62 | 20,12 | 2,08% | - |
| 29.07.2024 | 19,74 | 20,04 | 19,53 | 19,71 | -0,15% | - |
| 26.07.2024 | 19,52 | 19,75 | 19,43 | 19,74 | 1,44% | - |
| 25.07.2024 | 19,47 | 19,63 | 19,24 | 19,46 | -0,02% | 25,00 |
| 24.07.2024 | 20,01 | 20,01 | 19,40 | 19,47 | -2,71% | 33,00 |
| 23.07.2024 | 20,08 | 20,17 | 19,88 | 20,01 | -0,36% | 115,00 |
| 22.07.2024 | 19,77 | 20,09 | 19,49 | 20,08 | 1,57% | 17,00 |
| 19.07.2024 | 19,33 | 20,03 | 19,19 | 19,77 | 2,28% | 263,00 |
| 18.07.2024 | 18,35 | 19,67 | 18,30 | 19,33 | 6,30% | 120,00 |
| 17.07.2024 | 18,53 | 18,80 | 18,01 | 18,18 | -1,92% | 9.000,00 |
| 16.07.2024 | 18,54 | 18,86 | 18,41 | 18,54 | -0,02% | 1.133,00 |
| 15.07.2024 | 18,49 | 18,71 | 18,46 | 18,54 | 0,09% | 230,00 |
| 12.07.2024 | 18,53 | 18,64 | 18,43 | 18,53 | -0,02% | - |
| 11.07.2024 | 18,57 | 18,58 | 18,39 | 18,53 | -0,21% | 27,00 |
| 10.07.2024 | 18,48 | 18,57 | 18,32 | 18,57 | 0,46% | 33,00 |
| 09.07.2024 | 18,43 | 18,63 | 18,33 | 18,48 | 0,27% | 378,00 |
| 08.07.2024 | 18,30 | 18,53 | 18,27 | 18,43 | 0,47% | 1.685,00 |