28,300$
-0,04%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,20 | 28,40 | 28,00 | 28,30 | -0,04% | 13.917.212,00 |
| 30.09.2025 | 28,25 | 28,48 | 28,20 | 28,31 | -0,21% | 16.454.783,00 |
| 29.09.2025 | 28,30 | 28,37 | 28,01 | 28,37 | 0,57% | 13.548.317,00 |
| 26.09.2025 | 28,03 | 28,51 | 28,03 | 28,21 | 1,00% | 13.584.887,00 |
| 25.09.2025 | 27,82 | 28,20 | 27,75 | 27,93 | 0,40% | 13.212.605,00 |
| 24.09.2025 | 27,61 | 28,03 | 27,61 | 27,82 | 1,27% | 13.998.419,00 |
| 23.09.2025 | 27,18 | 27,73 | 27,14 | 27,47 | 1,07% | 9.839.176,00 |
| 22.09.2025 | 27,33 | 27,46 | 27,18 | 27,18 | -0,88% | 9.817.644,00 |
| 19.09.2025 | 27,70 | 27,72 | 27,29 | 27,42 | -0,90% | 20.282.504,00 |
| 18.09.2025 | 27,54 | 27,88 | 27,49 | 27,67 | 0,36% | 10.087.414,00 |
| 17.09.2025 | 27,28 | 27,66 | 27,27 | 27,57 | 1,32% | 9.727.397,00 |
| 16.09.2025 | 27,39 | 27,41 | 27,07 | 27,21 | -0,55% | 12.093.837,00 |
| 15.09.2025 | 27,67 | 27,75 | 27,33 | 27,36 | -0,80% | 9.547.671,00 |
| 12.09.2025 | 27,53 | 27,81 | 27,49 | 27,58 | 0,04% | 8.663.627,00 |
| 11.09.2025 | 27,30 | 27,58 | 27,21 | 27,57 | 0,69% | 10.993.743,00 |
| 10.09.2025 | 26,62 | 27,46 | 26,62 | 27,38 | 2,78% | 11.941.817,00 |
| 09.09.2025 | 26,62 | 26,90 | 26,61 | 26,64 | 0,60% | 10.897.978,00 |
| 08.09.2025 | 26,72 | 27,09 | 26,29 | 26,48 | -0,41% | 13.774.996,00 |
| 05.09.2025 | 26,73 | 26,85 | 26,22 | 26,59 | -0,45% | 11.505.068,00 |
| 04.09.2025 | 26,88 | 27,15 | 26,61 | 26,71 | -0,07% | 12.948.171,00 |
| 03.09.2025 | 26,74 | 26,88 | 26,56 | 26,73 | -0,04% | 10.181.293,00 |
| 02.09.2025 | 26,73 | 26,98 | 26,55 | 26,74 | -0,89% | 10.914.931,00 |
| 29.08.2025 | 27,00 | 27,09 | 26,84 | 26,98 | -0,11% | 14.034.817,00 |
| 28.08.2025 | 26,88 | 27,05 | 26,73 | 27,01 | 0,67% | 11.838.691,00 |
| 27.08.2025 | 26,62 | 26,92 | 26,57 | 26,83 | 0,79% | 11.229.742,00 |
| 26.08.2025 | 26,55 | 26,67 | 26,14 | 26,62 | 0,53% | 13.693.904,00 |
| 25.08.2025 | 26,70 | 26,82 | 26,44 | 26,48 | -0,82% | 10.306.376,00 |
| 22.08.2025 | 26,85 | 26,99 | 26,63 | 26,70 | -0,45% | 13.028.447,00 |
| 21.08.2025 | 26,50 | 26,91 | 26,49 | 26,82 | 0,94% | 11.632.173,00 |
| 20.08.2025 | 26,41 | 26,73 | 26,31 | 26,57 | 0,64% | 16.136.923,00 |
| 19.08.2025 | 26,10 | 26,40 | 26,02 | 26,40 | 0,65% | 12.113.258,00 |
| 18.08.2025 | 26,53 | 26,55 | 26,19 | 26,23 | -1,65% | 10.555.091,00 |
| 15.08.2025 | 26,91 | 27,00 | 26,64 | 26,67 | -0,67% | 13.554.999,00 |
| 14.08.2025 | 26,80 | 27,10 | 26,69 | 26,85 | -0,07% | 14.967.338,00 |
| 13.08.2025 | 26,72 | 26,87 | 26,27 | 26,87 | 1,17% | 14.377.930,00 |
| 12.08.2025 | 26,89 | 26,92 | 26,27 | 26,56 | -1,23% | 14.859.538,00 |
| 11.08.2025 | 26,90 | 27,09 | 26,76 | 26,89 | 0,00% | 12.201.254,00 |
| 08.08.2025 | 26,92 | 27,07 | 26,67 | 26,89 | 0,49% | 15.016.303,00 |
| 07.08.2025 | 26,90 | 27,18 | 26,75 | 26,76 | 0,04% | 17.562.480,00 |
| 06.08.2025 | 27,11 | 27,38 | 26,67 | 26,75 | -4,60% | 38.729.583,00 |
| 05.08.2025 | 28,25 | 28,33 | 27,42 | 28,04 | -0,85% | 17.950.016,00 |
| 04.08.2025 | 28,07 | 28,46 | 28,02 | 28,28 | 0,64% | 16.558.845,00 |
| 01.08.2025 | 27,84 | 28,23 | 27,50 | 28,10 | 0,14% | 16.262.776,00 |
| 31.07.2025 | 27,61 | 28,12 | 27,60 | 28,06 | 0,18% | 14.836.412,00 |
| 30.07.2025 | 27,86 | 28,21 | 27,80 | 28,01 | 0,47% | 18.061.232,00 |
| 29.07.2025 | 27,39 | 27,95 | 27,28 | 27,88 | 2,46% | 15.288.896,00 |
| 28.07.2025 | 27,58 | 27,64 | 27,13 | 27,21 | -0,66% | 13.697.785,00 |
| 25.07.2025 | 27,53 | 27,70 | 27,26 | 27,39 | -0,11% | 15.196.862,00 |
| 24.07.2025 | 26,84 | 27,48 | 26,74 | 27,42 | 2,28% | 19.060.809,00 |
| 23.07.2025 | 26,92 | 26,99 | 26,48 | 26,81 | -0,59% | 22.095.400,00 |
| 22.07.2025 | 27,18 | 27,33 | 26,95 | 26,97 | -0,52% | 13.192.595,00 |
| 21.07.2025 | 27,78 | 27,82 | 27,00 | 27,11 | -2,76% | 19.341.009,00 |
| 18.07.2025 | 27,63 | 28,00 | 27,54 | 27,88 | 1,42% | 18.738.918,00 |
| 17.07.2025 | 27,39 | 27,68 | 26,89 | 27,49 | -1,50% | 24.691.029,00 |
| 16.07.2025 | 27,98 | 28,11 | 27,76 | 27,91 | -0,11% | 16.228.667,00 |
| 15.07.2025 | 28,28 | 28,35 | 27,77 | 27,94 | -1,34% | 16.384.652,00 |
| 14.07.2025 | 27,80 | 28,36 | 27,75 | 28,32 | 1,72% | 14.615.692,00 |
| 11.07.2025 | 27,77 | 27,93 | 27,64 | 27,84 | 0,18% | 11.254.093,00 |
| 10.07.2025 | 27,70 | 27,82 | 27,32 | 27,79 | -0,04% | 11.743.113,00 |
| 09.07.2025 | 28,21 | 28,26 | 27,62 | 27,80 | -1,17% | 12.826.180,00 |
| 08.07.2025 | 28,17 | 28,24 | 27,71 | 28,13 | -0,71% | 14.101.147,00 |
| 07.07.2025 | 28,39 | 28,54 | 28,18 | 28,33 | -0,28% | 9.327.622,00 |
| 03.07.2025 | 28,43 | 28,57 | 28,19 | 28,41 | -0,32% | 5.100.555,00 |
| 02.07.2025 | 28,30 | 28,56 | 27,88 | 28,50 | 0,60% | 15.577.237,00 |
| 01.07.2025 | 29,36 | 29,43 | 28,11 | 28,33 | -3,64% | 18.793.741,00 |
| 30.06.2025 | 29,08 | 29,58 | 28,92 | 29,40 | 1,45% | 14.177.057,00 |
| 27.06.2025 | 28,94 | 29,16 | 28,76 | 28,98 | 0,31% | 16.495.293,00 |
| 26.06.2025 | 28,34 | 28,90 | 28,26 | 28,89 | 2,05% | 12.415.671,00 |
| 25.06.2025 | 28,68 | 28,70 | 28,17 | 28,31 | -0,81% | 13.087.794,00 |
| 24.06.2025 | 27,94 | 28,65 | 27,89 | 28,54 | 1,60% | 13.249.910,00 |
| 23.06.2025 | 28,22 | 28,55 | 27,79 | 28,09 | 0,29% | 13.360.613,00 |
| 20.06.2025 | 27,63 | 28,16 | 27,53 | 28,01 | 1,60% | 16.999.103,00 |
| 18.06.2025 | 27,62 | 27,74 | 27,28 | 27,57 | 0,36% | 10.602.128,00 |
| 17.06.2025 | 27,83 | 27,92 | 27,43 | 27,47 | -0,69% | 12.720.056,00 |
| 16.06.2025 | 27,70 | 28,03 | 27,55 | 27,66 | 0,07% | 11.832.467,00 |
| 13.06.2025 | 27,89 | 28,03 | 27,35 | 27,64 | -0,07% | 12.931.069,00 |
| 12.06.2025 | 27,66 | 27,73 | 27,38 | 27,66 | 0,51% | 9.155.308,00 |
| 11.06.2025 | 27,51 | 27,66 | 27,37 | 27,52 | 0,51% | 13.260.067,00 |
| 10.06.2025 | 27,71 | 27,88 | 27,20 | 27,38 | -0,54% | 13.881.505,00 |
| 09.06.2025 | 28,10 | 28,13 | 27,42 | 27,53 | -2,17% | 12.578.180,00 |
| 06.06.2025 | 28,29 | 28,43 | 27,93 | 28,14 | -0,35% | 11.883.384,00 |
| 05.06.2025 | 28,13 | 28,37 | 27,92 | 28,24 | 0,75% | 10.533.778,00 |
| 04.06.2025 | 28,50 | 28,67 | 27,92 | 28,03 | -1,86% | 11.907.902,00 |
| 03.06.2025 | 28,69 | 28,70 | 28,45 | 28,56 | -0,31% | 11.035.971,00 |
| 02.06.2025 | 28,25 | 28,69 | 27,82 | 28,65 | 2,18% | 16.331.492,00 |
| 30.05.2025 | 27,79 | 28,24 | 27,79 | 28,04 | 0,43% | 15.615.313,00 |
| 29.05.2025 | 27,93 | 27,98 | 27,62 | 27,92 | -0,11% | 12.902.548,00 |
| 28.05.2025 | 28,35 | 28,35 | 27,88 | 27,95 | -0,85% | 10.577.012,00 |
| 27.05.2025 | 28,10 | 28,28 | 28,02 | 28,19 | 1,18% | 15.902.469,00 |
| 23.05.2025 | 27,26 | 27,90 | 27,20 | 27,86 | 1,90% | 12.400.860,00 |
| 22.05.2025 | 27,39 | 27,54 | 27,07 | 27,34 | -0,47% | 10.481.235,00 |
| 21.05.2025 | 27,87 | 27,96 | 27,46 | 27,47 | -1,82% | 11.723.213,00 |
| 20.05.2025 | 28,03 | 28,18 | 27,95 | 27,98 | -0,07% | 7.640.622,00 |
| 19.05.2025 | 27,88 | 28,04 | 27,65 | 28,00 | -0,32% | 7.831.405,00 |
| 16.05.2025 | 28,02 | 28,23 | 27,82 | 28,09 | 0,32% | 12.376.868,00 |
| 15.05.2025 | 27,21 | 28,03 | 27,21 | 28,00 | 1,97% | 11.992.970,00 |
| 14.05.2025 | 27,37 | 27,49 | 27,24 | 27,46 | -0,15% | 10.579.576,00 |
| 13.05.2025 | 27,42 | 27,73 | 27,33 | 27,50 | 0,70% | 13.692.661,00 |
| 12.05.2025 | 27,84 | 27,85 | 26,90 | 27,31 | 0,00% | 13.023.900,00 |
| 09.05.2025 | 27,32 | 27,43 | 26,96 | 27,31 | 1,00% | 8.287.105,00 |