23,633€
0,10%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |