Kinder Morgan Inc.
[WKN: A1H6GK | ISIN: US49456B1017]
Aktienkurse
25,303€ -5,06%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid: Ask:

Aktienkurse zur Kinder Morgan Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 26,27 26,28 24,60 25,29 -5,09% 999,00
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% -
14.01.2025 27,86 28,44 27,74 28,25 1,32% 318,00
13.01.2025 27,55 28,09 27,38 27,88 1,41% 75,00
10.01.2025 27,30 28,10 27,30 27,50 0,80% 398,00
09.01.2025 27,39 27,48 27,27 27,28 -0,52% -
08.01.2025 26,93 28,47 26,86 27,42 2,06% -
07.01.2025 26,83 27,12 26,62 26,87 0,33% -
06.01.2025 27,43 27,53 26,72 26,78 -2,42% 40,00
03.01.2025 27,42 27,79 27,16 27,45 0,15% 84,00
02.01.2025 26,38 27,48 26,38 27,41 5,33% 170,00
30.12.2024 25,99 26,39 25,79 26,02 0,10% -
27.12.2024 25,98 26,23 25,94 25,99 0,05% -
23.12.2024 25,91 26,07 25,57 25,98 0,67% 11,00
20.12.2024 25,39 25,91 24,88 25,81 1,65% 650,00
19.12.2024 24,94 25,56 24,51 25,39 1,78% 128,00
18.12.2024 25,34 25,63 24,83 24,94 -1,57% 40,00
17.12.2024 25,24 25,44 24,86 25,34 0,42% -
16.12.2024 25,70 25,70 25,11 25,24 -1,17% 367,00
13.12.2024 25,68 25,87 25,48 25,53 -0,58% -
12.12.2024 25,72 25,93 25,51 25,68 -0,12% -
11.12.2024 25,57 26,00 25,33 25,71 0,55% 90,00
10.12.2024 26,07 26,15 25,43 25,57 -2,14% -
09.12.2024 26,20 26,62 25,54 26,13 -0,50% 127,00
06.12.2024 26,41 26,65 26,07 26,27 -0,57% 107,00
05.12.2024 26,12 26,71 25,82 26,42 1,14% -
04.12.2024 26,12 26,33 25,74 26,12 -0,01% 17,00
03.12.2024 26,21 26,25 25,87 26,12 -0,35% 375,00
02.12.2024 26,73 26,98 26,09 26,21 -1,90% 199,00
29.11.2024 26,69 26,86 26,26 26,72 0,11% -
28.11.2024 26,57 26,90 26,53 26,69 0,43% -
27.11.2024 26,81 26,96 26,50 26,58 -0,87% 117,00
26.11.2024 26,58 26,89 26,41 26,81 0,87% -
25.11.2024 27,35 27,70 26,34 26,58 -2,79% 1.863,00
22.11.2024 27,25 27,75 27,21 27,34 0,26% -
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