Kinder Morgan Inc.
[WKN: A1H6GK | ISIN: US49456B1017]
Aktienkurse
28,410$ -0,32%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid: Ask:

Aktienkurse zur Kinder Morgan Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
08.05.2025 27,85 27,87 27,02 27,04 -2,10% 14.756.449,00
07.05.2025 27,28 27,77 27,23 27,62 1,51% 13.777.445,00
06.05.2025 26,85 27,38 26,73 27,21 1,27% 18.966.194,00
05.05.2025 26,67 27,00 26,27 26,87 0,15% 17.531.243,00
02.05.2025 26,68 26,89 26,45 26,83 2,02% 10.492.795,00
01.05.2025 26,10 26,88 26,02 26,30 0,00% 13.478.007,00
30.04.2025 26,61 26,67 25,95 26,30 -3,34% 15.386.935,00
29.04.2025 26,88 27,33 26,84 27,21 0,52% 10.925.654,00
28.04.2025 26,82 27,14 26,56 27,07 0,82% 11.775.061,00
25.04.2025 26,78 26,90 26,59 26,85 -0,07% 9.077.329,00
24.04.2025 26,65 27,03 26,49 26,87 1,02% 10.956.748,00
23.04.2025 26,91 27,13 26,41 26,60 0,00% 16.564.275,00
22.04.2025 26,28 26,79 26,02 26,60 3,14% 17.369.544,00
21.04.2025 26,86 27,01 25,43 25,79 -4,83% 17.734.416,00
17.04.2025 26,77 27,68 26,71 27,10 0,56% 22.874.119,00
16.04.2025 27,11 27,46 26,82 26,95 -0,99% 11.687.010,00
15.04.2025 26,92 27,61 26,88 27,22 1,57% 12.828.453,00
14.04.2025 26,90 27,05 26,61 26,80 1,25% 10.958.260,00
11.04.2025 25,90 26,58 25,42 26,47 2,64% 15.633.033,00
10.04.2025 25,85 26,35 25,11 25,79 -1,75% 17.486.102,00
09.04.2025 24,71 26,64 24,39 26,25 4,13% 26.102.553,00
08.04.2025 26,26 26,53 24,82 25,21 -0,63% 16.442.598,00
07.04.2025 24,22 26,18 23,94 25,37 0,32% 23.662.576,00
04.04.2025 26,68 27,09 25,11 25,29 -8,77% 29.016.252,00
03.04.2025 27,63 28,65 27,63 27,72 -4,15% 16.669.655,00
02.04.2025 28,45 28,94 28,36 28,92 1,01% 8.556.562,00
01.04.2025 28,37 28,66 28,09 28,63 0,35% 8.629.373,00
31.03.2025 28,11 28,68 28,09 28,53 0,56% 13.863.136,00
28.03.2025 28,05 28,45 27,98 28,37 0,50% 8.349.498,00
27.03.2025 28,52 28,56 28,07 28,23 -0,88% 8.835.280,00
26.03.2025 29,03 29,09 28,35 28,48 -1,21% 11.837.360,00
25.03.2025 28,84 29,13 28,65 28,83 0,42% 11.297.774,00
24.03.2025 28,08 28,79 28,06 28,71 2,79% 12.487.046,00
21.03.2025 27,98 28,08 27,76 27,93 -0,46% 19.418.671,00
20.03.2025 27,78 28,17 27,72 28,06 0,75% 8.128.917,00
19.03.2025 27,63 27,94 27,46 27,85 1,20% 11.381.704,00
18.03.2025 27,82 27,92 27,46 27,52 -0,97% 12.021.185,00
17.03.2025 27,02 27,88 26,97 27,79 2,55% 10.266.287,00
14.03.2025 26,80 27,20 26,64 27,10 2,11% 8.622.813,00
13.03.2025 26,63 26,78 26,34 26,54 0,08% 10.405.623,00
12.03.2025 26,65 26,89 26,33 26,52 0,42% 11.234.763,00
11.03.2025 26,20 26,80 26,10 26,41 1,03% 14.022.269,00
10.03.2025 26,03 26,41 25,78 26,14 0,00% 14.216.709,00
07.03.2025 26,36 26,50 25,53 26,14 -0,65% 12.713.397,00
06.03.2025 26,46 26,52 25,86 26,31 -1,57% 13.321.063,00
05.03.2025 26,80 26,95 26,22 26,73 -0,96% 12.349.787,00
04.03.2025 26,92 27,55 26,62 26,99 -0,55% 16.419.402,00
03.03.2025 27,50 27,89 26,94 27,14 0,15% 16.241.665,00
28.02.2025 26,20 27,12 26,18 27,10 3,40% 15.925.741,00
27.02.2025 26,26 26,55 25,89 26,21 0,15% 15.152.686,00
26.02.2025 26,11 26,31 25,93 26,17 0,27% 12.280.198,00
25.02.2025 26,45 26,50 25,43 26,10 -1,40% 15.191.544,00
24.02.2025 26,53 26,83 26,18 26,47 0,23% 12.314.554,00
21.02.2025 26,53 26,81 26,19 26,41 -0,68% 20.717.610,00
20.02.2025 26,64 26,72 26,22 26,59 -1,12% 12.512.068,00
19.02.2025 26,75 27,20 26,65 26,89 0,52% 12.136.388,00
18.02.2025 26,63 26,95 26,56 26,75 0,75% 11.644.531,00
14.02.2025 26,65 26,96 26,54 26,55 -0,04% 12.565.378,00
13.02.2025 26,36 26,75 26,18 26,56 1,07% 14.658.399,00
12.02.2025 26,45 26,85 26,13 26,28 -1,90% 14.860.441,00
11.02.2025 26,96 26,99 26,39 26,79 -1,03% 16.853.588,00
10.02.2025 27,21 27,29 26,74 27,07 0,11% 16.550.424,00