23,363€
-0,17%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 23,24 | 23,35 | 23,24 | 23,34 | -0,27% | - |
| 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 |
| 14.10.2025 | 23,66 | 23,68 | 23,33 | 23,49 | -0,40% | - |
| 13.10.2025 | 23,32 | 23,69 | 23,32 | 23,58 | 0,42% | 25,00 |
| 10.10.2025 | 23,86 | 24,05 | 23,45 | 23,48 | -1,47% | 223,00 |
| 09.10.2025 | 24,16 | 24,44 | 23,83 | 23,83 | -1,45% | 1.000,00 |
| 08.10.2025 | 24,18 | 24,22 | 23,75 | 24,18 | 1,06% | 7,00 |
| 07.10.2025 | 23,84 | 24,06 | 23,78 | 23,93 | 0,09% | - |
| 06.10.2025 | 24,44 | 24,63 | 23,87 | 23,91 | -1,86% | 1.002,00 |
| 03.10.2025 | 24,08 | 24,48 | 23,88 | 24,36 | 1,24% | 21,00 |
| 02.10.2025 | 24,12 | 24,66 | 24,01 | 24,06 | -0,44% | 3.500,00 |
| 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% | - |