28,620€
-0,62%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 28,39 | 28,72 | 28,39 | 28,55 | -0,88% | - |
| 09.03.2026 | 28,90 | 30,00 | 28,71 | 28,80 | -0,15% | 1.478,00 |
| 06.03.2026 | 29,07 | 29,27 | 28,63 | 28,84 | 0,15% | 1.962,00 |
| 05.03.2026 | 29,26 | 29,39 | 28,76 | 28,80 | -1,29% | 50,00 |
| 04.03.2026 | 29,30 | 29,38 | 28,78 | 29,18 | 0,17% | 6,00 |
| 03.03.2026 | 29,15 | 29,75 | 28,77 | 29,13 | 0,34% | 302,00 |
| 02.03.2026 | 28,90 | 30,27 | 28,24 | 29,03 | 3,40% | 2.195,00 |
| 27.02.2026 | 28,09 | 28,25 | 27,76 | 28,07 | 0,12% | 104,00 |
| 26.02.2026 | 27,78 | 28,20 | 27,56 | 28,04 | 1,41% | 881,00 |
| 25.02.2026 | 27,64 | 27,90 | 27,33 | 27,65 | -0,22% | 113,00 |
| 24.02.2026 | 27,80 | 27,93 | 27,30 | 27,71 | -0,35% | 788,00 |
| 23.02.2026 | 27,48 | 28,16 | 27,47 | 27,81 | 0,55% | 134,00 |
| 20.02.2026 | 27,76 | 28,20 | 27,28 | 27,65 | 0,21% | 1.311,00 |
| 19.02.2026 | 27,42 | 27,89 | 27,31 | 27,60 | 0,67% | 665,00 |
| 18.02.2026 | 27,18 | 27,53 | 27,06 | 27,41 | 1,11% | 400,00 |
| 17.02.2026 | 27,36 | 27,72 | 26,89 | 27,11 | -0,80% | 2,00 |
| 16.02.2026 | 27,23 | 27,66 | 27,23 | 27,33 | 0,56% | 903,00 |
| 13.02.2026 | 26,93 | 27,23 | 26,61 | 27,18 | 1,29% | 312,00 |
| 12.02.2026 | 26,51 | 26,88 | 26,44 | 26,83 | 0,73% | 1.046,00 |
| 11.02.2026 | 26,09 | 26,66 | 25,98 | 26,64 | 2,04% | 153,00 |
| 10.02.2026 | 25,61 | 26,43 | 25,61 | 26,10 | 0,26% | 251,00 |
| 09.02.2026 | 25,71 | 26,09 | 25,46 | 26,04 | 1,16% | 793,00 |
| 06.02.2026 | 25,73 | 26,00 | 25,63 | 25,74 | -0,09% | 622,00 |
| 05.02.2026 | 25,46 | 25,77 | 25,15 | 25,76 | 0,81% | 78,00 |
| 04.02.2026 | 25,72 | 25,88 | 25,05 | 25,55 | 0,51% | 1.054,00 |
| 03.02.2026 | 25,21 | 25,70 | 24,50 | 25,42 | 0,69% | 158,00 |
| 02.02.2026 | 25,13 | 25,58 | 24,95 | 25,25 | -0,50% | 475,00 |
| 30.01.2026 | 25,16 | 25,60 | 25,02 | 25,38 | 0,40% | 395,00 |
| 29.01.2026 | 25,05 | 25,56 | 24,70 | 25,28 | 0,48% | 1.724,00 |
| 28.01.2026 | 24,72 | 25,39 | 24,61 | 25,16 | 2,54% | 284,00 |
| 27.01.2026 | 24,64 | 25,13 | 24,43 | 24,53 | -0,60% | 967,00 |
| 26.01.2026 | 25,08 | 25,60 | 24,40 | 24,68 | -1,63% | 4.716,00 |
| 23.01.2026 | 25,25 | 25,52 | 25,01 | 25,09 | -1,18% | 3.089,00 |
| 22.01.2026 | 24,69 | 25,69 | 24,21 | 25,39 | 3,83% | 186,00 |
| 21.01.2026 | 23,90 | 24,52 | 23,86 | 24,45 | 2,82% | 99,00 |
| 20.01.2026 | 23,73 | 24,14 | 23,50 | 23,78 | -0,05% | 7,00 |
| 19.01.2026 | 24,02 | 24,02 | 23,72 | 23,80 | -1,27% | - |
| 16.01.2026 | 23,67 | 24,13 | 23,59 | 24,10 | 2,23% | - |
| 15.01.2026 | 23,64 | 23,87 | 23,55 | 23,58 | -0,44% | 12,00 |
| 14.01.2026 | 23,55 | 23,86 | 23,37 | 23,68 | 0,77% | 1.856,00 |
| 13.01.2026 | 23,19 | 23,61 | 23,03 | 23,50 | 2,10% | 1.030,00 |
| 12.01.2026 | 23,40 | 23,40 | 22,90 | 23,02 | -1,62% | 221,00 |
| 09.01.2026 | 23,39 | 23,65 | 23,16 | 23,40 | -0,47% | 47,00 |
| 08.01.2026 | 23,01 | 23,57 | 22,99 | 23,51 | 1,11% | 20,00 |
| 07.01.2026 | 22,95 | 23,26 | 22,95 | 23,25 | 1,36% | 7,00 |
| 06.01.2026 | 23,88 | 24,02 | 22,76 | 22,94 | -3,39% | 118,00 |
| 05.01.2026 | 24,09 | 24,19 | 23,21 | 23,74 | -0,17% | 913,00 |
| 02.01.2026 | 23,16 | 23,78 | 23,16 | 23,78 | 2,25% | 11,00 |
| 30.12.2025 | 23,16 | 23,29 | 23,16 | 23,26 | -0,12% | - |
| 29.12.2025 | 23,11 | 23,40 | 23,00 | 23,29 | 0,87% | 100,00 |
| 23.12.2025 | 22,81 | 23,12 | 22,71 | 23,09 | 1,06% | 10,00 |
| 22.12.2025 | 22,55 | 22,86 | 22,51 | 22,85 | 0,52% | 335,00 |
| 19.12.2025 | 22,45 | 22,81 | 22,39 | 22,73 | 1,15% | 45,00 |
| 18.12.2025 | 22,67 | 22,91 | 22,46 | 22,47 | -0,27% | - |
| 17.12.2025 | 22,51 | 22,69 | 22,42 | 22,53 | 0,67% | 104,00 |
| 16.12.2025 | 22,65 | 22,81 | 22,35 | 22,38 | -1,58% | 240,00 |
| 15.12.2025 | 22,78 | 23,07 | 22,49 | 22,74 | 0,01% | 332,00 |
| 12.12.2025 | 22,85 | 23,07 | 22,65 | 22,74 | -0,14% | 96,00 |
| 11.12.2025 | 22,90 | 22,90 | 22,55 | 22,77 | -0,04% | 40,00 |
| 10.12.2025 | 23,50 | 23,56 | 22,75 | 22,78 | -3,40% | 141,00 |
| 09.12.2025 | 23,54 | 23,93 | 23,36 | 23,58 | 0,30% | 200,00 |
| 08.12.2025 | 23,85 | 23,92 | 23,48 | 23,51 | -1,42% | 150,00 |
| 05.12.2025 | 23,90 | 24,06 | 23,71 | 23,85 | 0,28% | - |
| 04.12.2025 | 23,24 | 23,79 | 23,20 | 23,78 | 1,62% | - |
| 03.12.2025 | 23,11 | 23,42 | 23,04 | 23,40 | 0,98% | - |
| 02.12.2025 | 23,47 | 23,54 | 23,05 | 23,18 | -1,39% | 260,00 |
| 01.12.2025 | 23,43 | 23,65 | 23,24 | 23,50 | 0,25% | 172,00 |
| 28.11.2025 | 23,40 | 23,58 | 23,22 | 23,45 | 0,88% | 217,00 |
| 27.11.2025 | 23,24 | 23,25 | 23,23 | 23,24 | -0,39% | - |
| 26.11.2025 | 23,02 | 23,35 | 22,89 | 23,33 | 1,46% | 10,00 |
| 25.11.2025 | 23,27 | 23,28 | 22,75 | 23,00 | -0,80% | 5,00 |
| 24.11.2025 | 23,40 | 23,54 | 23,05 | 23,18 | -0,84% | 400,00 |
| 21.11.2025 | 23,18 | 23,45 | 23,10 | 23,38 | 0,79% | 101,00 |
| 20.11.2025 | 23,25 | 23,73 | 23,19 | 23,20 | -0,56% | 4,00 |
| 19.11.2025 | 23,36 | 23,60 | 22,81 | 23,33 | -0,25% | 67,00 |
| 18.11.2025 | 23,41 | 23,58 | 23,22 | 23,38 | -0,29% | 110,00 |
| 17.11.2025 | 23,59 | 23,77 | 23,42 | 23,45 | -0,36% | 248,00 |
| 14.11.2025 | 23,09 | 23,58 | 22,95 | 23,54 | 1,66% | 77,00 |
| 13.11.2025 | 23,51 | 23,51 | 23,05 | 23,15 | -0,89% | 1.600,00 |
| 12.11.2025 | 23,30 | 23,63 | 23,21 | 23,36 | 0,46% | 1.493,00 |
| 11.11.2025 | 23,31 | 23,42 | 23,10 | 23,25 | -0,80% | 8,00 |
| 10.11.2025 | 23,04 | 23,46 | 22,81 | 23,44 | 2,02% | 2.378,00 |
| 07.11.2025 | 22,63 | 23,04 | 22,46 | 22,97 | 1,16% | 226,00 |
| 06.11.2025 | 22,53 | 22,86 | 22,46 | 22,71 | 0,30% | 157,00 |
| 05.11.2025 | 22,51 | 22,84 | 22,35 | 22,64 | 0,37% | 195,00 |
| 04.11.2025 | 22,63 | 22,71 | 22,36 | 22,56 | 0,11% | - |
| 03.11.2025 | 22,50 | 22,66 | 22,24 | 22,54 | -0,33% | - |
| 31.10.2025 | 22,50 | 22,78 | 22,25 | 22,61 | -0,07% | - |
| 30.10.2025 | 22,40 | 22,75 | 22,24 | 22,63 | 1,26% | 413,00 |
| 29.10.2025 | 22,39 | 22,70 | 22,29 | 22,34 | 0,53% | 2,00 |
| 28.10.2025 | 22,33 | 22,69 | 22,21 | 22,23 | -0,64% | - |
| 27.10.2025 | 22,27 | 22,55 | 22,18 | 22,37 | 0,75% | 50,00 |
| 24.10.2025 | 22,73 | 22,94 | 22,16 | 22,20 | -2,44% | 113,00 |
| 23.10.2025 | 23,65 | 24,48 | 22,74 | 22,76 | -3,30% | 116,00 |
| 22.10.2025 | 23,71 | 23,86 | 23,47 | 23,53 | -0,92% | 200,00 |
| 21.10.2025 | 23,65 | 23,78 | 23,58 | 23,75 | 0,41% | 172,00 |
| 20.10.2025 | 23,54 | 23,93 | 23,36 | 23,65 | 1,53% | 220,00 |
| 17.10.2025 | 23,21 | 23,38 | 22,81 | 23,30 | 0,80% | - |
| 16.10.2025 | 23,69 | 23,86 | 23,11 | 23,11 | -2,97% | - |
| 15.10.2025 | 23,58 | 23,95 | 23,39 | 23,82 | 1,42% | 623,00 |