28,020€
0,27%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 27,93 | 28,29 | 27,91 | 28,02 | 0,27% | - |
| 02.07.2026 | 27,79 | 28,08 | 27,68 | 27,95 | 0,36% | - |
| 01.07.2026 | 27,95 | 28,11 | 27,64 | 27,85 | -1,03% | - |
| 30.06.2026 | 28,25 | 28,68 | 28,08 | 28,14 | -0,34% | 11,00 |
| 29.06.2026 | 29,15 | 29,34 | 28,22 | 28,23 | -2,69% | 174,00 |
| 26.06.2026 | 28,91 | 29,25 | 28,74 | 29,01 | 0,07% | 6,00 |
| 25.06.2026 | 28,55 | 29,25 | 28,37 | 28,99 | 1,03% | 34,00 |
| 24.06.2026 | 28,62 | 28,78 | 28,37 | 28,70 | 0,86% | 19,00 |
| 23.06.2026 | 28,04 | 28,47 | 27,62 | 28,45 | 1,08% | - |
| 22.06.2026 | 27,47 | 28,21 | 27,34 | 28,15 | 3,17% | 430,00 |
| 19.06.2026 | 27,51 | 27,58 | 27,09 | 27,28 | -0,66% | 517,00 |
| 18.06.2026 | 27,38 | 27,58 | 26,86 | 27,46 | 0,99% | 572,00 |
| 17.06.2026 | 27,10 | 27,27 | 26,63 | 27,19 | 0,83% | 1.680,00 |
| 16.06.2026 | 27,20 | 27,33 | 26,68 | 26,97 | -1,12% | 4.031,00 |
| 15.06.2026 | 27,61 | 27,79 | 26,77 | 27,27 | -0,89% | 719,00 |
| 12.06.2026 | 27,11 | 27,86 | 26,78 | 27,52 | 1,12% | - |
| 11.06.2026 | 27,61 | 27,86 | 27,20 | 27,21 | -1,52% | 2,00 |
| 10.06.2026 | 27,23 | 27,74 | 26,92 | 27,63 | 2,05% | - |
| 09.06.2026 | 27,20 | 27,44 | 26,86 | 27,08 | -0,31% | - |
| 08.06.2026 | 27,47 | 27,73 | 27,12 | 27,16 | -1,68% | 650,00 |
| 05.06.2026 | 27,30 | 27,70 | 27,24 | 27,63 | 1,30% | 2.006,00 |
| 04.06.2026 | 27,28 | 27,30 | 26,80 | 27,27 | -0,78% | - |
| 03.06.2026 | 26,97 | 27,51 | 26,92 | 27,49 | 1,57% | 144,00 |
| 02.06.2026 | 26,57 | 27,09 | 26,19 | 27,06 | 1,79% | - |
| 01.06.2026 | 26,67 | 26,97 | 26,52 | 26,59 | -1,17% | - |
| 29.05.2026 | 27,54 | 27,54 | 26,64 | 26,90 | -1,74% | - |
| 28.05.2026 | 27,79 | 28,05 | 27,35 | 27,38 | -1,60% | 1,00 |
| 27.05.2026 | 28,18 | 28,43 | 27,60 | 27,82 | -2,11% | 363,00 |
| 26.05.2026 | 28,88 | 29,04 | 28,32 | 28,42 | -2,19% | 336,00 |
| 25.05.2026 | 29,13 | 29,36 | 28,50 | 29,06 | 0,38% | 49,00 |
| 22.05.2026 | 28,70 | 29,22 | 28,70 | 28,95 | 0,40% | - |
| 21.05.2026 | 28,95 | 29,20 | 28,71 | 28,83 | -0,38% | - |
| 20.05.2026 | 29,60 | 29,88 | 28,90 | 28,94 | -2,53% | - |
| 19.05.2026 | 29,03 | 30,00 | 28,82 | 29,69 | 2,66% | - |
| 18.05.2026 | 28,92 | 29,11 | 28,63 | 28,92 | 0,52% | 329,00 |
| 15.05.2026 | 28,54 | 29,10 | 28,48 | 28,77 | 0,45% | - |
| 14.05.2026 | 27,96 | 28,66 | 27,84 | 28,64 | 2,18% | - |
| 13.05.2026 | 27,64 | 28,06 | 27,49 | 28,03 | 1,19% | 18,00 |
| 12.05.2026 | 27,35 | 27,87 | 27,34 | 27,70 | 1,02% | 24,00 |
| 11.05.2026 | 26,62 | 27,44 | 26,60 | 27,42 | 2,45% | - |
| 08.05.2026 | 26,75 | 27,00 | 26,53 | 26,77 | 0,68% | - |
| 07.05.2026 | 27,02 | 27,02 | 26,24 | 26,59 | -1,08% | 186,00 |
| 06.05.2026 | 27,46 | 27,79 | 26,42 | 26,88 | -3,12% | 1.114,00 |
| 05.05.2026 | 27,81 | 27,93 | 27,44 | 27,74 | 0,18% | - |
| 04.05.2026 | 27,75 | 27,80 | 27,43 | 27,69 | -0,73% | 242,00 |
| 30.04.2026 | 27,42 | 28,01 | 26,99 | 27,90 | 2,76% | 230,00 |
| 29.04.2026 | 27,12 | 27,51 | 27,05 | 27,15 | 0,46% | 51,00 |
| 28.04.2026 | 26,44 | 27,22 | 26,38 | 27,02 | 2,21% | 18,00 |
| 27.04.2026 | 27,00 | 27,22 | 26,22 | 26,44 | -2,35% | - |
| 24.04.2026 | 26,90 | 27,19 | 26,60 | 27,07 | 0,54% | 17,00 |
| 23.04.2026 | 27,52 | 27,63 | 26,55 | 26,93 | -1,14% | 5,00 |
| 22.04.2026 | 26,93 | 27,28 | 26,69 | 27,24 | 1,13% | 214,00 |
| 21.04.2026 | 26,94 | 27,45 | 26,51 | 26,93 | -0,92% | 18,00 |
| 20.04.2026 | 27,17 | 27,56 | 26,87 | 27,18 | -0,13% | 126,00 |
| 17.04.2026 | 27,07 | 27,23 | 26,17 | 27,22 | 0,95% | - |
| 16.04.2026 | 26,85 | 27,25 | 26,83 | 26,96 | 0,47% | - |
| 15.04.2026 | 26,78 | 27,00 | 26,64 | 26,84 | -0,32% | 23,00 |
| 14.04.2026 | 27,50 | 27,50 | 26,58 | 26,92 | -0,24% | 39,00 |
| 13.04.2026 | 28,23 | 28,50 | 26,99 | 26,99 | -3,56% | 60,00 |
| 10.04.2026 | 28,28 | 28,30 | 27,67 | 27,98 | -0,21% | 85,00 |
| 09.04.2026 | 28,30 | 28,91 | 27,96 | 28,04 | 0,09% | 1.678,00 |
| 08.04.2026 | 28,65 | 28,65 | 27,35 | 28,02 | -3,06% | 6.375,00 |
| 07.04.2026 | 28,68 | 29,21 | 28,66 | 28,90 | 0,91% | 1,00 |
| 02.04.2026 | 28,29 | 29,05 | 28,29 | 28,64 | 1,00% | 635,00 |
| 01.04.2026 | 28,92 | 29,18 | 28,03 | 28,36 | -1,64% | 949,00 |
| 31.03.2026 | 29,32 | 29,74 | 28,60 | 28,83 | -1,45% | 11,00 |
| 30.03.2026 | 29,57 | 29,99 | 29,26 | 29,26 | -2,30% | 100,00 |
| 27.03.2026 | 29,46 | 30,12 | 29,36 | 29,95 | 1,35% | - |
| 26.03.2026 | 29,23 | 29,82 | 29,20 | 29,55 | 0,34% | 121,00 |
| 25.03.2026 | 29,24 | 29,62 | 29,06 | 29,45 | 0,46% | - |
| 24.03.2026 | 28,98 | 29,57 | 28,94 | 29,31 | 0,88% | 63,00 |
| 23.03.2026 | 28,82 | 29,11 | 28,04 | 29,06 | 2,58% | 184,00 |
| 20.03.2026 | 28,90 | 29,23 | 28,25 | 28,33 | -1,78% | 6.204,00 |
| 19.03.2026 | 28,57 | 29,26 | 28,27 | 28,84 | 0,98% | 35,00 |
| 18.03.2026 | 28,82 | 29,13 | 28,45 | 28,56 | -1,25% | 140,00 |
| 17.03.2026 | 29,00 | 29,38 | 28,78 | 28,92 | -0,20% | - |
| 16.03.2026 | 29,24 | 29,56 | 28,80 | 28,98 | -0,74% | 1.417,00 |
| 13.03.2026 | 28,93 | 29,50 | 28,93 | 29,20 | 0,76% | 400,00 |
| 12.03.2026 | 28,62 | 29,43 | 28,34 | 28,98 | 1,43% | 537,00 |
| 11.03.2026 | 28,25 | 28,78 | 28,16 | 28,57 | 0,51% | 50,00 |
| 10.03.2026 | 28,39 | 28,72 | 28,27 | 28,42 | -1,30% | 427,00 |
| 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 |