24,160€
0,16%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,19 | 24,38 | 23,95 | 24,17 | 0,18% | 200,00 |
| 02.07.2025 | 24,37 | 24,37 | 23,69 | 24,12 | 0,37% | 4.046,00 |
| 01.07.2025 | 24,91 | 25,09 | 23,90 | 24,03 | -3,83% | 2.067,00 |
| 30.06.2025 | 24,88 | 25,15 | 24,67 | 24,99 | 0,92% | 2.605,00 |
| 27.06.2025 | 24,76 | 24,90 | 24,53 | 24,76 | 0,32% | 3.545,00 |
| 26.06.2025 | 24,41 | 24,69 | 24,14 | 24,68 | 1,50% | 3.311,00 |
| 25.06.2025 | 24,61 | 24,79 | 24,23 | 24,32 | -1,14% | 2.982,00 |
| 24.06.2025 | 24,45 | 24,65 | 23,91 | 24,60 | 1,46% | 2.901,00 |
| 23.06.2025 | 24,39 | 24,86 | 24,02 | 24,24 | -0,27% | 4.807,00 |
| 20.06.2025 | 23,80 | 24,45 | 23,70 | 24,31 | 2,60% | 2.746,00 |
| 19.06.2025 | 23,97 | 23,98 | 23,31 | 23,69 | -1,36% | 2.131,00 |
| 18.06.2025 | 23,97 | 24,13 | 23,68 | 24,02 | 0,40% | 243,00 |
| 17.06.2025 | 24,05 | 24,21 | 23,86 | 23,93 | -0,03% | 1.025,00 |
| 16.06.2025 | 23,78 | 24,24 | 23,78 | 23,93 | 0,15% | 6.484,00 |
| 13.06.2025 | 24,50 | 24,85 | 23,51 | 23,90 | 0,15% | 4.772,00 |
| 12.06.2025 | 23,75 | 23,95 | 23,48 | 23,86 | -0,46% | 1.343,00 |
| 11.06.2025 | 23,87 | 24,12 | 23,72 | 23,97 | 0,00% | 3.972,00 |
| 10.06.2025 | 24,07 | 24,41 | 23,84 | 23,97 | -0,51% | 1.595,00 |
| 09.06.2025 | 24,58 | 24,83 | 24,07 | 24,10 | -2,41% | 676,00 |
| 06.06.2025 | 24,78 | 24,98 | 24,51 | 24,69 | 0,10% | 10.832,00 |
| 05.06.2025 | 24,55 | 24,79 | 24,31 | 24,67 | 0,38% | 757,00 |
| 04.06.2025 | 25,16 | 25,32 | 24,45 | 24,57 | -2,20% | 152,00 |
| 03.06.2025 | 24,98 | 25,24 | 24,70 | 25,13 | 0,44% | 1.939,00 |
| 02.06.2025 | 24,49 | 25,07 | 24,19 | 25,02 | 1,24% | 7.687,00 |
| 30.05.2025 | 24,70 | 24,92 | 24,39 | 24,71 | 0,69% | 852,00 |
| 29.05.2025 | 25,39 | 25,49 | 24,33 | 24,54 | -0,82% | 739,00 |
| 28.05.2025 | 24,93 | 25,14 | 24,64 | 24,74 | -0,54% | 2.721,00 |
| 27.05.2025 | 24,58 | 24,94 | 24,57 | 24,88 | 1,41% | 737,00 |
| 26.05.2025 | 24,70 | 25,06 | 24,47 | 24,53 | -0,04% | 1.425,00 |
| 23.05.2025 | 24,15 | 24,55 | 23,88 | 24,54 | 1,25% | 2.955,00 |
| 22.05.2025 | 24,32 | 24,41 | 23,89 | 24,24 | -0,16% | 6.497,00 |
| 21.05.2025 | 24,55 | 24,71 | 24,22 | 24,28 | -2,07% | 527,00 |
| 20.05.2025 | 24,73 | 25,07 | 24,69 | 24,79 | -0,46% | 1.634,00 |
| 19.05.2025 | 24,84 | 24,95 | 24,57 | 24,91 | -1,09% | 587,00 |
| 16.05.2025 | 24,96 | 25,22 | 24,80 | 25,18 | 0,58% | 399,00 |
| 15.05.2025 | 24,29 | 25,09 | 24,13 | 25,04 | 1,79% | 4.137,00 |
| 14.05.2025 | 24,59 | 24,71 | 24,22 | 24,60 | -0,02% | 1.489,00 |
| 13.05.2025 | 24,58 | 24,89 | 24,03 | 24,60 | -0,10% | 4.287,00 |
| 12.05.2025 | 24,71 | 25,36 | 24,27 | 24,63 | 1,58% | 6.731,00 |
| 09.05.2025 | 24,02 | 24,45 | 23,85 | 24,24 | 0,75% | 603,00 |
| 08.05.2025 | 24,64 | 24,88 | 24,05 | 24,06 | -1,48% | 1.229,00 |
| 07.05.2025 | 24,10 | 24,43 | 23,65 | 24,43 | 1,95% | 2.402,00 |
| 06.05.2025 | 23,73 | 24,05 | 23,41 | 23,96 | 0,99% | 7.026,00 |
| 05.05.2025 | 23,44 | 23,88 | 23,12 | 23,72 | 0,02% | 3.132,00 |
| 02.05.2025 | 23,50 | 23,77 | 23,25 | 23,72 | 2,11% | 2.526,00 |
| 30.04.2025 | 23,61 | 23,77 | 22,83 | 23,23 | -2,85% | 2.751,00 |
| 29.04.2025 | 23,79 | 24,06 | 23,53 | 23,91 | 0,80% | 1.140,00 |
| 28.04.2025 | 23,45 | 23,79 | 23,36 | 23,72 | 0,25% | 784,00 |
| 25.04.2025 | 23,90 | 23,90 | 23,37 | 23,66 | 0,21% | 289,00 |
| 24.04.2025 | 23,30 | 23,76 | 23,18 | 23,61 | 0,43% | 141,00 |
| 23.04.2025 | 23,81 | 24,00 | 23,17 | 23,51 | 0,89% | 466,00 |
| 22.04.2025 | 22,30 | 23,46 | 22,30 | 23,30 | -2,17% | 3.404,00 |
| 17.04.2025 | 24,06 | 24,38 | 23,40 | 23,82 | 0,70% | 3.172,00 |
| 16.04.2025 | 23,64 | 24,16 | 23,42 | 23,66 | -1,94% | 2.922,00 |
| 15.04.2025 | 23,55 | 24,45 | 23,31 | 24,12 | 2,13% | 2.074,00 |
| 14.04.2025 | 23,24 | 23,92 | 23,09 | 23,62 | 1,31% | 2.199,00 |
| 11.04.2025 | 22,90 | 23,45 | 22,29 | 23,32 | 1,40% | 4.738,00 |
| 10.04.2025 | 23,99 | 24,09 | 22,45 | 22,99 | -4,45% | 3.899,00 |
| 09.04.2025 | 22,11 | 24,30 | 21,89 | 24,06 | 4,84% | 7.178,00 |
| 08.04.2025 | 23,50 | 24,30 | 22,65 | 22,95 | -1,17% | 26.075,00 |
| 07.04.2025 | 20,65 | 23,86 | 19,80 | 23,23 | 0,72% | 29.679,00 |
| 04.04.2025 | 24,94 | 25,16 | 22,93 | 23,06 | -8,27% | 16.657,00 |
| 03.04.2025 | 25,44 | 25,82 | 24,50 | 25,14 | -5,67% | 8.756,00 |
| 02.04.2025 | 26,46 | 26,67 | 26,23 | 26,65 | 0,43% | 1.074,00 |
| 01.04.2025 | 26,27 | 26,60 | 25,99 | 26,54 | 0,49% | 1.916,00 |
| 31.03.2025 | 26,17 | 26,60 | 25,98 | 26,41 | 0,86% | 490,00 |
| 28.03.2025 | 26,11 | 26,28 | 25,81 | 26,18 | 0,09% | 1.707,00 |
| 27.03.2025 | 26,49 | 26,67 | 25,99 | 26,16 | -1,31% | 3.201,00 |
| 26.03.2025 | 26,43 | 26,93 | 26,25 | 26,51 | -0,91% | 4.127,00 |
| 25.03.2025 | 26,60 | 26,89 | 26,37 | 26,75 | 0,61% | 2.801,00 |
| 24.03.2025 | 25,82 | 26,77 | 25,61 | 26,59 | 2,87% | 2.439,00 |
| 21.03.2025 | 25,85 | 26,00 | 25,61 | 25,84 | -0,07% | 741,00 |
| 20.03.2025 | 25,65 | 25,93 | 25,47 | 25,86 | 1,26% | 126,00 |
| 19.03.2025 | 25,20 | 25,65 | 24,99 | 25,54 | 1,63% | 1.575,00 |
| 18.03.2025 | 25,59 | 25,61 | 25,09 | 25,13 | -1,28% | 1.305,00 |
| 17.03.2025 | 24,74 | 25,52 | 24,63 | 25,45 | 2,24% | 997,00 |
| 14.03.2025 | 24,64 | 25,07 | 24,27 | 24,90 | 1,76% | 5.194,00 |
| 13.03.2025 | 24,36 | 24,66 | 24,15 | 24,47 | 0,52% | 3.060,00 |
| 12.03.2025 | 24,31 | 24,70 | 24,13 | 24,34 | 0,30% | 126,00 |
| 11.03.2025 | 24,11 | 24,51 | 23,81 | 24,27 | 0,72% | 1.805,00 |
| 10.03.2025 | 23,94 | 24,38 | 23,78 | 24,09 | -0,03% | 3.233,00 |
| 07.03.2025 | 24,32 | 24,49 | 23,53 | 24,10 | -1,05% | 2.548,00 |
| 06.03.2025 | 24,73 | 24,80 | 23,79 | 24,36 | -1,76% | 8.860,00 |
| 05.03.2025 | 25,60 | 25,70 | 24,34 | 24,79 | -2,74% | 6.033,00 |
| 04.03.2025 | 25,95 | 25,99 | 25,22 | 25,49 | -1,52% | 5.807,00 |
| 03.03.2025 | 26,19 | 26,59 | 25,74 | 25,88 | -0,88% | 6.813,00 |
| 28.02.2025 | 25,27 | 26,16 | 25,03 | 26,11 | 3,61% | 1.932,00 |
| 27.02.2025 | 25,05 | 25,49 | 24,67 | 25,20 | 1,04% | 3.688,00 |
| 26.02.2025 | 24,84 | 25,08 | 24,55 | 24,94 | 0,48% | 13.892,00 |
| 25.02.2025 | 25,27 | 25,37 | 24,17 | 24,82 | -1,85% | 7.691,00 |
| 24.02.2025 | 25,32 | 25,68 | 25,04 | 25,29 | 0,17% | 3.344,00 |
| 21.02.2025 | 25,34 | 25,66 | 25,04 | 25,25 | -0,30% | 2.385,00 |
| 20.02.2025 | 25,71 | 25,78 | 24,93 | 25,32 | -1,66% | 3.059,00 |
| 19.02.2025 | 25,63 | 26,18 | 25,40 | 25,75 | 0,47% | 2.551,00 |
| 18.02.2025 | 25,25 | 25,92 | 25,09 | 25,63 | 2,61% | 3.170,00 |
| 17.02.2025 | 25,15 | 25,27 | 24,79 | 24,98 | -1,49% | 6.713,00 |
| 14.02.2025 | 25,46 | 25,72 | 25,13 | 25,36 | -0,22% | 4.441,00 |
| 13.02.2025 | 25,25 | 25,64 | 25,01 | 25,41 | 0,57% | 2.912,00 |
| 12.02.2025 | 25,85 | 26,01 | 25,14 | 25,27 | -2,20% | 3.253,00 |
| 11.02.2025 | 26,01 | 26,53 | 25,47 | 25,83 | -1,66% | 6.326,00 |