24,680€
0,06%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 24,48 | 25,09 | 24,20 | 25,04 | 1,81% | 60,00 |
| 14.05.2025 | 24,44 | 24,80 | 24,22 | 24,60 | -0,02% | - |
| 13.05.2025 | 24,63 | 24,81 | 24,00 | 24,60 | -0,10% | - |
| 12.05.2025 | 24,71 | 25,27 | 24,27 | 24,63 | 1,58% | 642,00 |
| 09.05.2025 | 24,11 | 24,37 | 23,94 | 24,24 | 0,62% | - |
| 08.05.2025 | 24,35 | 24,75 | 24,06 | 24,09 | -1,34% | - |
| 07.05.2025 | 24,17 | 24,46 | 23,73 | 24,42 | 1,94% | - |
| 06.05.2025 | 23,81 | 24,06 | 23,44 | 23,96 | 0,99% | 200,00 |
| 05.05.2025 | 23,42 | 23,88 | 23,14 | 23,72 | -0,05% | - |
| 02.05.2025 | 23,36 | 23,79 | 23,22 | 23,73 | 2,02% | 130,00 |
| 30.04.2025 | 23,59 | 23,77 | 22,85 | 23,26 | -2,56% | 800,00 |
| 29.04.2025 | 23,77 | 24,09 | 23,54 | 23,87 | 0,64% | 809,00 |
| 28.04.2025 | 23,43 | 23,76 | 23,37 | 23,72 | 0,30% | - |
| 25.04.2025 | 23,52 | 23,81 | 23,37 | 23,65 | 0,13% | - |
| 24.04.2025 | 23,69 | 23,77 | 23,00 | 23,62 | 0,44% | 15,00 |
| 23.04.2025 | 23,74 | 24,00 | 23,20 | 23,52 | 0,92% | - |
| 22.04.2025 | 24,04 | 24,04 | 22,12 | 23,30 | -2,20% | 33,00 |
| 17.04.2025 | 24,01 | 24,39 | 23,44 | 23,83 | 0,71% | 20,00 |
| 16.04.2025 | 24,12 | 24,18 | 23,46 | 23,66 | -1,92% | - |
| 15.04.2025 | 23,56 | 24,45 | 23,36 | 24,12 | 2,26% | - |
| 14.04.2025 | 23,48 | 23,92 | 23,14 | 23,59 | 1,18% | 121,00 |
| 11.04.2025 | 22,86 | 23,45 | 21,75 | 23,32 | 1,36% | - |
| 10.04.2025 | 23,86 | 24,11 | 22,43 | 23,00 | -4,36% | - |
| 09.04.2025 | 22,10 | 24,31 | 21,87 | 24,05 | 4,80% | 70,00 |
| 08.04.2025 | 23,23 | 24,30 | 22,65 | 22,95 | -1,15% | 462,00 |
| 07.04.2025 | 22,19 | 23,84 | 19,86 | 23,22 | 0,58% | 280,00 |
| 04.04.2025 | 25,03 | 25,18 | 22,92 | 23,08 | -8,19% | 470,00 |
| 03.04.2025 | 26,27 | 26,28 | 24,50 | 25,14 | -5,67% | 1.219,00 |
| 02.04.2025 | 26,47 | 26,67 | 26,22 | 26,65 | 0,41% | - |
| 01.04.2025 | 26,27 | 26,57 | 25,99 | 26,54 | 0,52% | - |
| 31.03.2025 | 26,18 | 26,55 | 25,97 | 26,41 | 0,91% | 33,00 |
| 28.03.2025 | 26,09 | 26,28 | 25,89 | 26,17 | 0,15% | 150,00 |
| 27.03.2025 | 26,49 | 26,57 | 26,02 | 26,13 | -1,48% | - |
| 26.03.2025 | 26,69 | 27,01 | 26,36 | 26,52 | -0,92% | - |
| 25.03.2025 | 26,63 | 26,90 | 26,42 | 26,77 | 0,54% | - |
| 24.03.2025 | 25,61 | 26,66 | 25,59 | 26,62 | 2,94% | 100,00 |
| 21.03.2025 | 25,79 | 26,01 | 25,65 | 25,86 | 0,00% | 400,00 |
| 20.03.2025 | 25,69 | 25,96 | 25,47 | 25,86 | 1,19% | - |
| 19.03.2025 | 25,12 | 25,65 | 25,06 | 25,56 | 1,72% | - |
| 18.03.2025 | 25,38 | 25,61 | 25,09 | 25,12 | -1,41% | - |
| 17.03.2025 | 24,78 | 25,52 | 24,69 | 25,48 | 2,47% | - |
| 14.03.2025 | 24,53 | 25,02 | 24,40 | 24,87 | 1,55% | - |
| 13.03.2025 | 24,42 | 24,67 | 24,23 | 24,49 | 0,52% | 12,00 |
| 12.03.2025 | 24,21 | 24,70 | 24,13 | 24,36 | 0,63% | - |
| 11.03.2025 | 24,17 | 24,51 | 23,88 | 24,21 | 0,46% | - |
| 10.03.2025 | 24,24 | 24,38 | 23,78 | 24,10 | 0,01% | - |
| 07.03.2025 | 24,41 | 24,41 | 23,53 | 24,10 | -1,05% | - |
| 06.03.2025 | 24,75 | 24,86 | 23,88 | 24,35 | -1,75% | 868,00 |
| 05.03.2025 | 25,49 | 25,63 | 24,35 | 24,78 | -2,81% | 600,00 |
| 04.03.2025 | 25,89 | 25,99 | 25,28 | 25,50 | -1,63% | 161,00 |
| 03.03.2025 | 26,15 | 26,59 | 25,74 | 25,92 | -0,69% | - |
| 28.02.2025 | 25,31 | 26,16 | 25,03 | 26,10 | 3,54% | 20,00 |
| 27.02.2025 | 24,96 | 25,49 | 24,79 | 25,21 | 1,07% | - |
| 26.02.2025 | 24,83 | 25,08 | 24,59 | 24,94 | 0,44% | 307,00 |
| 25.02.2025 | 25,31 | 25,42 | 24,23 | 24,83 | -1,92% | - |
| 24.02.2025 | 25,34 | 25,65 | 25,00 | 25,32 | 0,30% | - |
| 21.02.2025 | 25,31 | 25,64 | 25,04 | 25,24 | -0,32% | - |
| 20.02.2025 | 25,79 | 25,88 | 25,05 | 25,32 | -1,62% | - |
| 19.02.2025 | 25,59 | 26,05 | 25,45 | 25,74 | 0,43% | 180,00 |
| 18.02.2025 | 25,00 | 25,82 | 25,00 | 25,63 | 2,61% | - |
| 17.02.2025 | 25,37 | 25,37 | 24,82 | 24,98 | -1,51% | 2.500,00 |
| 14.02.2025 | 25,51 | 25,66 | 25,18 | 25,36 | -0,20% | - |
| 13.02.2025 | 25,30 | 25,62 | 25,10 | 25,41 | 0,57% | 80,00 |
| 12.02.2025 | 25,81 | 25,95 | 25,14 | 25,27 | -2,05% | 355,00 |
| 11.02.2025 | 26,29 | 26,43 | 25,55 | 25,79 | -1,81% | 72,00 |
| 10.02.2025 | 26,06 | 26,57 | 25,95 | 26,27 | 0,27% | 5,00 |
| 07.02.2025 | 25,74 | 26,35 | 25,39 | 26,20 | 1,61% | 200,00 |
| 06.02.2025 | 26,57 | 26,81 | 25,55 | 25,78 | -2,89% | - |
| 05.02.2025 | 26,53 | 26,76 | 26,26 | 26,55 | 0,13% | 400,00 |
| 04.02.2025 | 26,53 | 26,53 | 26,52 | 26,52 | -1,33% | - |
| 03.02.2025 | 26,12 | 27,01 | 25,67 | 26,87 | 1,42% | 1.534,00 |
| 31.01.2025 | 27,08 | 27,45 | 26,44 | 26,50 | -1,75% | 106,00 |
| 30.01.2025 | 26,30 | 27,04 | 26,29 | 26,97 | 2,98% | - |
| 29.01.2025 | 26,36 | 26,91 | 26,09 | 26,19 | -0,57% | 19,00 |
| 28.01.2025 | 26,25 | 26,71 | 25,84 | 26,34 | 0,70% | 140,00 |
| 27.01.2025 | 28,83 | 28,93 | 26,01 | 26,16 | -9,22% | 1.509,00 |
| 24.01.2025 | 29,28 | 29,28 | 28,77 | 28,81 | -1,61% | 113,00 |
| 23.01.2025 | 29,88 | 30,31 | 28,87 | 29,28 | -0,96% | 523,00 |
| 22.01.2025 | 29,98 | 30,21 | 29,42 | 29,57 | -1,29% | 176,00 |
| 21.01.2025 | 29,26 | 30,19 | 29,19 | 29,95 | 2,36% | 113,00 |
| 20.01.2025 | 29,48 | 29,90 | 29,05 | 29,26 | -0,81% | 1.557,00 |
| 17.01.2025 | 29,19 | 29,67 | 29,06 | 29,50 | 1,24% | 274,00 |
| 16.01.2025 | 28,63 | 29,17 | 28,53 | 29,14 | 2,00% | - |
| 15.01.2025 | 28,28 | 28,66 | 28,28 | 28,57 | 1,13% | - |