Kinder Morgan Inc.
[WKN: A1H6GK | ISIN: US49456B1017]
Aktienkurse
25,303€ -5,06%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid: Ask:

Aktienkurse zur Kinder Morgan Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 25,44 25,60 25,30 25,44 -4,54% 4.679,00
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
10.02.2025 26,28 26,74 25,95 26,27 0,27% 2.908,00
07.02.2025 25,73 26,34 25,40 26,20 1,61% 5.582,00
06.02.2025 26,67 26,90 25,53 25,78 -2,91% 3.606,00
05.02.2025 26,41 26,76 26,27 26,56 0,15% 3.439,00
04.02.2025 26,76 26,90 26,32 26,52 -1,05% 2.664,00
03.02.2025 26,02 27,01 25,60 26,80 1,12% 13.407,00
31.01.2025 27,18 27,46 26,38 26,50 -1,75% 6.732,00
30.01.2025 26,35 27,05 26,16 26,97 2,89% 2.956,00
29.01.2025 26,57 26,91 26,09 26,22 -0,47% 5.050,00
28.01.2025 26,37 26,76 25,83 26,34 0,80% 6.590,00
27.01.2025 28,68 28,78 26,01 26,13 -9,29% 15.133,00
24.01.2025 28,91 29,31 28,75 28,80 -1,61% 5.247,00
23.01.2025 29,50 30,30 28,77 29,27 -1,02% 15.094,00
22.01.2025 30,09 30,31 29,29 29,58 -1,26% 5.597,00
21.01.2025 29,40 30,30 29,11 29,95 2,36% 7.383,00
20.01.2025 29,81 29,94 29,05 29,26 -0,84% 8.539,00
17.01.2025 29,17 29,76 29,03 29,51 1,27% 5.914,00
16.01.2025 28,66 29,16 28,43 29,14 1,92% 6.032,00
15.01.2025 28,33 28,75 28,14 28,59 1,14% 2.103,00
14.01.2025 27,91 28,50 27,73 28,27 1,21% 4.284,00
13.01.2025 27,50 28,10 27,39 27,93 1,58% 3.572,00
10.01.2025 27,44 28,08 27,29 27,50 0,53% 2.745,00
09.01.2025 27,31 27,65 27,23 27,35 -0,26% 1.618,00
08.01.2025 27,07 28,20 26,81 27,42 2,06% 35.242,00
07.01.2025 26,82 27,17 26,57 26,87 0,34% 3.664,00
06.01.2025 27,42 27,62 26,72 26,78 -2,41% 3.582,00
03.01.2025 27,39 27,85 27,15 27,44 0,13% 5.760,00
02.01.2025 26,50 27,50 26,31 27,41 5,26% 9.131,00
30.12.2024 25,86 26,20 25,72 26,04 -0,16% 1.387,00
27.12.2024 25,96 26,25 25,85 26,08 0,31% 1.250,00
23.12.2024 25,91 26,09 25,51 26,00 0,89% 2.906,00
20.12.2024 25,28 25,97 24,79 25,77 1,65% 3.809,00
19.12.2024 24,75 25,56 24,55 25,35 1,72% 8.585,00
18.12.2024 25,41 25,66 24,87 24,92 -1,82% 3.005,00
17.12.2024 25,15 25,46 24,75 25,39 0,47% 4.677,00
16.12.2024 25,58 25,75 25,05 25,27 -1,41% 5.018,00
13.12.2024 25,72 25,78 25,48 25,63 -0,21% 649,00
12.12.2024 25,56 25,95 25,34 25,69 -0,16% 4.082,00
11.12.2024 25,62 26,00 25,34 25,73 0,92% 1.982,00
10.12.2024 25,90 26,10 25,45 25,49 -0,75% 8.926,00
09.12.2024 26,40 26,68 25,55 25,68 -2,30% 6.886,00
06.12.2024 26,42 26,64 26,08 26,29 -0,58% 4.073,00
05.12.2024 25,86 26,70 25,81 26,44 1,55% 5.875,00
04.12.2024 26,16 26,46 25,65 26,04 -0,23% 8.728,00
03.12.2024 26,20 26,37 25,85 26,10 -0,08% 3.560,00
02.12.2024 26,78 27,02 25,98 26,12 -2,28% 8.243,00
29.11.2024 26,64 26,90 26,28 26,73 0,13% 474,00
28.11.2024 26,66 26,89 26,46 26,69 0,54% 1.585,00
27.11.2024 26,82 26,96 26,49 26,55 -0,85% 4.240,00
26.11.2024 26,80 26,94 26,40 26,78 0,65% 1.697,00
25.11.2024 27,41 27,87 26,23 26,61 -2,83% 10.627,00
22.11.2024 27,48 27,78 27,09 27,38 0,41% 4.666,00
21.11.2024 26,54 27,42 26,37 27,27 2,72% 4.790,00
20.11.2024 26,62 26,91 26,31 26,55 0,25% 1.648,00
19.11.2024 26,27 26,65 25,99 26,48 0,97% 3.877,00
18.11.2024 25,87 26,45 25,61 26,23 1,23% 14.828,00
15.11.2024 25,01 25,93 25,01 25,91 1,88% 4.468,00
14.11.2024 25,36 25,77 25,20 25,43 0,27% 9.402,00
13.11.2024 25,53 26,04 25,23 25,36 -0,97% 7.250,00
12.11.2024 25,80 26,21 25,42 25,61 -0,02% 7.376,00
11.11.2024 25,20 25,76 25,01 25,62 2,10% 6.610,00
08.11.2024 24,47 25,30 24,33 25,09 2,62% 9.637,00