23,363€
-0,07%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 23,27 | 23,49 | 23,07 | 23,38 | 0,90% | 618,00 |
| 02.12.2025 | 23,48 | 23,63 | 23,16 | 23,17 | -1,38% | 367,00 |
| 01.12.2025 | 23,30 | 23,75 | 23,24 | 23,50 | 0,25% | 1.768,00 |
| 28.11.2025 | 23,24 | 23,69 | 23,24 | 23,44 | 0,49% | 1.051,00 |
| 27.11.2025 | 23,26 | 23,44 | 23,20 | 23,33 | 0,15% | 367,00 |
| 26.11.2025 | 23,06 | 23,30 | 22,80 | 23,29 | 1,19% | 1.397,00 |
| 25.11.2025 | 23,25 | 23,42 | 22,76 | 23,02 | -0,80% | 1.643,00 |
| 24.11.2025 | 23,64 | 23,68 | 23,07 | 23,20 | 0,11% | 1.040,00 |
| 21.11.2025 | 23,32 | 23,32 | 23,17 | 23,18 | -0,32% | 50,00 |
| 19.11.2025 | 23,36 | 23,61 | 22,89 | 23,25 | -0,29% | 2.421,00 |
| 18.11.2025 | 23,22 | 23,54 | 23,12 | 23,32 | -1,20% | 3.034,00 |
| 17.11.2025 | 23,82 | 23,83 | 23,48 | 23,60 | 2,12% | 2.225,00 |
| 14.11.2025 | 23,12 | 23,43 | 22,94 | 23,11 | -1,00% | 2.624,00 |
| 12.11.2025 | 23,31 | 23,67 | 23,19 | 23,34 | 0,44% | 17.459,00 |
| 11.11.2025 | 23,42 | 23,60 | 23,07 | 23,24 | -0,70% | 2.447,00 |
| 10.11.2025 | 23,02 | 23,46 | 22,79 | 23,41 | 1,92% | 2.492,00 |
| 07.11.2025 | 22,87 | 23,02 | 22,50 | 22,97 | 1,83% | 1.662,00 |
| 06.11.2025 | 22,53 | 22,64 | 22,48 | 22,55 | -0,40% | - |
| 05.11.2025 | 22,53 | 22,85 | 22,36 | 22,64 | 0,32% | 3.108,00 |
| 04.11.2025 | 22,49 | 22,76 | 22,36 | 22,57 | 0,20% | 2.439,00 |
| 03.11.2025 | 22,38 | 22,81 | 22,26 | 22,53 | -0,52% | 3.714,00 |
| 31.10.2025 | 22,52 | 22,77 | 22,30 | 22,64 | 0,82% | 1.837,00 |
| 30.10.2025 | 22,53 | 22,53 | 22,24 | 22,46 | 0,26% | 1.288,00 |
| 29.10.2025 | 22,68 | 22,77 | 22,34 | 22,40 | -0,24% | 599,00 |
| 28.10.2025 | 22,47 | 22,72 | 22,34 | 22,46 | -0,09% | 1.354,00 |
| 27.10.2025 | 22,59 | 22,59 | 22,21 | 22,48 | 0,99% | 3.613,00 |
| 24.10.2025 | 22,76 | 22,95 | 22,22 | 22,26 | -3,07% | 4.214,00 |
| 23.10.2025 | 23,65 | 24,52 | 22,73 | 22,96 | -3,48% | 4.345,00 |
| 22.10.2025 | 23,73 | 24,20 | 23,36 | 23,79 | 0,25% | 3.005,00 |
| 21.10.2025 | 23,64 | 23,78 | 23,56 | 23,73 | 0,32% | 24,00 |
| 20.10.2025 | 23,40 | 23,92 | 23,23 | 23,65 | 3,07% | 2.457,00 |
| 17.10.2025 | 23,06 | 23,16 | 22,95 | 22,95 | -3,23% | 11,00 |
| 16.10.2025 | 23,64 | 23,84 | 23,59 | 23,71 | 0,00% | 1.550,00 |
| 15.10.2025 | 23,58 | 23,93 | 23,39 | 23,71 | 1,05% | 476,00 |
| 14.10.2025 | 23,43 | 23,49 | 23,43 | 23,47 | -0,46% | - |
| 13.10.2025 | 23,97 | 23,97 | 23,16 | 23,57 | 0,34% | 1.028,00 |
| 10.10.2025 | 23,90 | 24,06 | 23,45 | 23,49 | -1,80% | 1.678,00 |
| 09.10.2025 | 24,17 | 24,40 | 23,92 | 23,92 | -0,71% | 376,00 |
| 08.10.2025 | 24,13 | 24,30 | 23,76 | 24,09 | 1,05% | 786,00 |
| 07.10.2025 | 23,82 | 24,04 | 23,76 | 23,84 | -0,09% | 1.082,00 |
| 06.10.2025 | 24,30 | 24,68 | 23,86 | 23,87 | -2,02% | 1.493,00 |
| 03.10.2025 | 24,17 | 24,48 | 23,89 | 24,36 | 0,39% | 6.845,00 |
| 02.10.2025 | 24,12 | 24,64 | 23,89 | 24,26 | 0,94% | 264,00 |
| 01.10.2025 | 23,97 | 24,22 | 23,79 | 24,04 | -0,18% | 1.203,00 |
| 30.09.2025 | 24,14 | 24,25 | 23,87 | 24,08 | -0,40% | 3.334,00 |
| 29.09.2025 | 24,15 | 24,30 | 23,85 | 24,18 | 1,26% | 362,00 |
| 26.09.2025 | 23,93 | 24,08 | 23,82 | 23,88 | -0,67% | 700,00 |
| 25.09.2025 | 23,74 | 24,15 | 23,65 | 24,04 | 1,10% | 100,00 |
| 24.09.2025 | 23,33 | 23,80 | 23,22 | 23,78 | 2,13% | 567,00 |
| 23.09.2025 | 23,11 | 23,49 | 22,83 | 23,28 | 0,52% | 12.262,00 |
| 22.09.2025 | 23,31 | 23,41 | 23,07 | 23,16 | -1,89% | 59,00 |
| 19.09.2025 | 23,49 | 23,67 | 23,45 | 23,61 | 0,19% | 400,00 |
| 18.09.2025 | 23,47 | 23,80 | 23,36 | 23,56 | 1,25% | 1.980,00 |
| 17.09.2025 | 22,95 | 23,28 | 22,79 | 23,27 | 1,54% | 1.076,00 |
| 16.09.2025 | 23,43 | 23,43 | 22,82 | 22,92 | -2,80% | 1.127,00 |
| 15.09.2025 | 23,55 | 23,59 | 23,38 | 23,58 | 0,20% | 209,00 |
| 12.09.2025 | 23,52 | 23,72 | 23,28 | 23,53 | 0,99% | 752,00 |
| 11.09.2025 | 23,42 | 23,63 | 23,19 | 23,30 | 1,76% | 477,00 |
| 09.09.2025 | 22,54 | 22,90 | 22,35 | 22,90 | 1,17% | 828,00 |
| 08.09.2025 | 22,58 | 22,64 | 22,58 | 22,63 | -0,25% | - |
| 05.09.2025 | 22,92 | 23,11 | 22,35 | 22,69 | -1,12% | 1.025,00 |
| 04.09.2025 | 22,92 | 23,28 | 22,85 | 22,95 | 0,08% | 495,00 |
| 03.09.2025 | 22,87 | 23,27 | 22,72 | 22,93 | -0,07% | 2.004,00 |
| 02.09.2025 | 22,87 | 23,27 | 22,75 | 22,95 | 0,35% | 4.773,00 |
| 01.09.2025 | 23,02 | 23,26 | 22,83 | 22,87 | -0,80% | 1.903,00 |
| 29.08.2025 | 23,10 | 23,23 | 22,91 | 23,05 | -0,28% | 833,00 |
| 28.08.2025 | 23,27 | 23,32 | 22,89 | 23,12 | 0,24% | 1.192,00 |
| 27.08.2025 | 22,92 | 23,18 | 22,89 | 23,06 | 0,70% | 776,00 |
| 26.08.2025 | 22,74 | 22,90 | 22,45 | 22,90 | 0,42% | 812,00 |
| 25.08.2025 | 22,89 | 22,98 | 22,67 | 22,81 | 0,22% | 4.089,00 |
| 22.08.2025 | 23,15 | 23,21 | 22,73 | 22,76 | -1,41% | 185,00 |
| 21.08.2025 | 22,80 | 23,17 | 22,60 | 23,08 | 1,28% | 9.710,00 |
| 20.08.2025 | 22,61 | 22,93 | 22,51 | 22,79 | 0,66% | 2.038,00 |
| 19.08.2025 | 22,46 | 22,65 | 22,30 | 22,64 | 0,70% | 3.415,00 |
| 18.08.2025 | 22,77 | 22,90 | 22,42 | 22,48 | -1,35% | 7.023,00 |
| 15.08.2025 | 23,12 | 23,28 | 22,69 | 22,79 | -1,16% | 8.963,00 |
| 14.08.2025 | 22,76 | 23,25 | 22,76 | 23,06 | 0,48% | 417,00 |
| 13.08.2025 | 22,72 | 22,96 | 22,45 | 22,95 | 0,83% | 1.503,00 |
| 12.08.2025 | 23,18 | 23,31 | 22,46 | 22,76 | -1,79% | 3.163,00 |
| 11.08.2025 | 23,10 | 23,32 | 23,01 | 23,17 | 0,37% | 1.186,00 |
| 08.08.2025 | 23,00 | 23,26 | 22,87 | 23,09 | 0,50% | 3.879,00 |
| 07.08.2025 | 23,18 | 23,33 | 22,96 | 22,97 | 0,15% | 1.387,00 |
| 06.08.2025 | 24,36 | 24,39 | 22,88 | 22,94 | -5,39% | 1.738,00 |
| 05.08.2025 | 24,54 | 24,75 | 23,71 | 24,24 | -0,78% | 1.884,00 |
| 04.08.2025 | 24,34 | 24,60 | 23,96 | 24,43 | 0,66% | 2.368,00 |
| 01.08.2025 | 24,45 | 24,87 | 23,82 | 24,27 | -1,14% | 3.334,00 |
| 31.07.2025 | 24,25 | 24,58 | 24,00 | 24,55 | 0,06% | 2.761,00 |
| 30.07.2025 | 24,47 | 24,58 | 23,92 | 24,54 | 1,68% | 5.804,00 |
| 29.07.2025 | 23,64 | 24,25 | 23,51 | 24,13 | 2,70% | 1.495,00 |
| 28.07.2025 | 23,48 | 23,73 | 23,39 | 23,50 | 0,74% | 1.999,00 |
| 25.07.2025 | 23,39 | 23,65 | 23,15 | 23,33 | 0,12% | 2.496,00 |
| 24.07.2025 | 22,73 | 23,35 | 22,63 | 23,30 | 2,41% | 1.028,00 |
| 23.07.2025 | 23,15 | 23,28 | 22,53 | 22,75 | -0,96% | 3.223,00 |
| 22.07.2025 | 23,42 | 23,42 | 22,96 | 22,97 | -0,91% | 1.632,00 |
| 21.07.2025 | 24,04 | 24,17 | 23,05 | 23,18 | -3,36% | 1.234,00 |
| 18.07.2025 | 23,76 | 24,08 | 23,57 | 23,99 | 1,18% | 1.939,00 |
| 17.07.2025 | 24,10 | 24,27 | 23,22 | 23,71 | -1,34% | 2.238,00 |
| 16.07.2025 | 23,87 | 24,30 | 23,81 | 24,03 | -0,29% | 400,00 |
| 15.07.2025 | 24,21 | 24,32 | 23,87 | 24,10 | -0,80% | 976,00 |
| 14.07.2025 | 23,74 | 24,30 | 23,64 | 24,29 | 2,08% | 2.583,00 |