27,035€
-0,57%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 27,27 | 27,28 | 26,79 | 26,94 | -1,30% | 850,00 |
| 03.09.2026 | 27,63 | 27,81 | 27,19 | 27,29 | -1,36% | 974,00 |
| 02.09.2026 | 27,72 | 27,91 | 27,19 | 27,67 | 0,14% | 288,00 |
| 01.09.2026 | 27,89 | 28,20 | 27,52 | 27,63 | -0,49% | 429,00 |
| 31.08.2026 | 27,29 | 27,88 | 26,76 | 27,76 | 2,27% | 5.419,00 |
| 28.08.2026 | 27,11 | 27,36 | 26,95 | 27,15 | -0,44% | 1.536,00 |
| 27.08.2026 | 27,34 | 27,65 | 26,79 | 27,27 | -0,87% | 532,00 |
| 26.08.2026 | 26,56 | 27,68 | 26,35 | 27,51 | 2,90% | 431,00 |
| 25.08.2026 | 26,64 | 26,87 | 26,33 | 26,73 | 0,79% | 1.153,00 |
| 24.08.2026 | 26,51 | 26,74 | 26,16 | 26,52 | -0,09% | 546,00 |
| 21.08.2026 | 27,06 | 27,28 | 26,43 | 26,55 | -2,07% | 655,00 |
| 20.08.2026 | 27,47 | 28,01 | 26,68 | 27,11 | -1,13% | 3.933,00 |
| 19.08.2026 | 28,32 | 28,45 | 27,22 | 27,42 | -3,67% | 194,00 |
| 18.08.2026 | 27,87 | 28,54 | 27,70 | 28,46 | 1,64% | 814,00 |
| 17.08.2026 | 28,31 | 28,49 | 27,97 | 28,00 | -1,27% | 468,00 |
| 14.08.2026 | 27,82 | 28,43 | 27,63 | 28,36 | 1,39% | 1.554,00 |
| 13.08.2026 | 27,56 | 28,09 | 27,37 | 27,97 | 1,51% | 1.884,00 |
| 12.08.2026 | 27,28 | 27,62 | 27,05 | 27,56 | 0,38% | 917,00 |
| 11.08.2026 | 27,19 | 27,46 | 27,13 | 27,45 | 1,27% | 1,00 |
| 10.08.2026 | 26,89 | 27,20 | 26,68 | 27,11 | 1,31% | 2.245,00 |
| 07.08.2026 | 27,08 | 27,34 | 26,65 | 26,76 | -1,67% | 1.180,00 |
| 06.08.2026 | 27,06 | 27,41 | 26,92 | 27,21 | 1,00% | 1.080,00 |
| 05.08.2026 | 27,36 | 27,51 | 26,76 | 26,94 | -1,52% | 946,00 |
| 04.08.2026 | 27,37 | 27,42 | 26,63 | 27,36 | 0,27% | 1.585,00 |
| 03.08.2026 | 27,74 | 27,93 | 27,16 | 27,28 | -2,12% | 264,00 |
| 31.07.2026 | 27,72 | 27,96 | 26,99 | 27,87 | 1,88% | 1.843,00 |
| 30.07.2026 | 27,89 | 28,02 | 27,15 | 27,36 | -1,21% | 966,00 |
| 29.07.2026 | 27,71 | 28,37 | 27,57 | 27,69 | -0,43% | 1.138,00 |
| 28.07.2026 | 27,93 | 28,39 | 27,66 | 27,81 | -0,87% | 1.633,00 |
| 27.07.2026 | 28,76 | 29,01 | 27,95 | 28,06 | -3,02% | 3.376,00 |
| 24.07.2026 | 28,91 | 29,25 | 28,58 | 28,93 | 0,80% | 4.718,00 |
| 23.07.2026 | 28,43 | 29,16 | 28,14 | 28,70 | 1,02% | 2.979,00 |
| 22.07.2026 | 28,31 | 28,69 | 28,25 | 28,41 | 0,50% | 2.097,00 |
| 21.07.2026 | 28,52 | 28,64 | 28,11 | 28,27 | -1,27% | 680,00 |
| 20.07.2026 | 28,29 | 28,98 | 28,10 | 28,64 | 0,33% | 1.595,00 |
| 17.07.2026 | 28,48 | 29,05 | 28,17 | 28,54 | 0,00% | 3.166,00 |
| 16.07.2026 | 28,10 | 28,54 | 27,93 | 28,54 | 1,19% | 553,00 |
| 15.07.2026 | 28,49 | 28,80 | 28,08 | 28,21 | -0,88% | 1.151,00 |
| 14.07.2026 | 28,27 | 28,53 | 28,08 | 28,46 | 0,16% | 2.327,00 |
| 13.07.2026 | 28,31 | 28,59 | 27,92 | 28,41 | 1,09% | 1.226,00 |
| 10.07.2026 | 28,31 | 28,64 | 27,78 | 28,11 | -1,02% | 225,00 |
| 09.07.2026 | 28,48 | 28,61 | 28,27 | 28,40 | 0,19% | 321,00 |
| 08.07.2026 | 28,39 | 28,79 | 28,21 | 28,34 | -0,40% | 656,00 |
| 07.07.2026 | 27,73 | 28,65 | 27,55 | 28,46 | 2,80% | 1.606,00 |
| 06.07.2026 | 28,08 | 28,27 | 27,67 | 27,68 | -1,23% | 1.237,00 |
| 03.07.2026 | 28,09 | 28,28 | 27,77 | 28,03 | -0,12% | 328,00 |
| 02.07.2026 | 27,50 | 28,08 | 27,50 | 28,06 | 0,57% | 1.709,00 |
| 01.07.2026 | 27,90 | 28,17 | 27,62 | 27,90 | -1,06% | 3.989,00 |
| 30.06.2026 | 28,37 | 28,67 | 28,17 | 28,20 | -0,39% | - |
| 29.06.2026 | 29,54 | 29,54 | 28,28 | 28,31 | -2,58% | 846,00 |
| 26.06.2026 | 28,89 | 29,25 | 28,65 | 29,06 | -0,56% | 3.478,00 |
| 25.06.2026 | 28,44 | 29,26 | 28,00 | 29,23 | 1,95% | 6.745,00 |
| 24.06.2026 | 28,59 | 28,71 | 28,28 | 28,67 | 1,33% | 314,00 |
| 23.06.2026 | 27,76 | 28,41 | 27,59 | 28,29 | 0,43% | 7.923,00 |
| 22.06.2026 | 27,41 | 28,20 | 27,17 | 28,17 | 3,26% | 12.742,00 |
| 19.06.2026 | 27,55 | 27,69 | 27,11 | 27,28 | -1,07% | 5.656,00 |
| 18.06.2026 | 27,31 | 27,63 | 26,86 | 27,58 | 1,88% | 5.039,00 |
| 17.06.2026 | 26,71 | 27,20 | 26,63 | 27,07 | -0,48% | 28.246,00 |
| 16.06.2026 | 27,07 | 27,34 | 26,40 | 27,20 | -0,35% | 81.031,00 |
| 15.06.2026 | 27,51 | 27,72 | 26,77 | 27,29 | -1,12% | 6.621,00 |
| 12.06.2026 | 27,37 | 27,84 | 26,60 | 27,60 | -0,29% | 4.139,00 |
| 11.06.2026 | 27,70 | 27,84 | 27,51 | 27,68 | 0,04% | 5.246,00 |
| 10.06.2026 | 27,10 | 27,71 | 26,71 | 27,67 | 2,88% | 3.269,00 |
| 09.06.2026 | 27,15 | 27,26 | 26,76 | 26,90 | -2,62% | 60,00 |
| 08.06.2026 | 27,61 | 27,81 | 27,61 | 27,62 | -0,11% | 765,00 |
| 05.06.2026 | 27,28 | 27,69 | 27,15 | 27,65 | 1,67% | 4.294,00 |
| 04.06.2026 | 27,06 | 27,29 | 26,66 | 27,20 | -0,86% | 4.895,00 |
| 03.06.2026 | 27,01 | 27,54 | 26,83 | 27,43 | 1,88% | 2.480,00 |
| 02.06.2026 | 26,39 | 26,93 | 26,17 | 26,93 | 1,47% | 2.819,00 |
| 01.06.2026 | 26,91 | 27,04 | 26,50 | 26,54 | -0,97% | 1.857,00 |
| 29.05.2026 | 27,37 | 27,58 | 26,64 | 26,80 | -2,24% | 2.376,00 |
| 28.05.2026 | 28,04 | 28,27 | 27,38 | 27,41 | -1,47% | 516,00 |
| 27.05.2026 | 28,33 | 28,64 | 27,61 | 27,82 | -2,11% | 2.346,00 |
| 26.05.2026 | 29,00 | 29,26 | 28,37 | 28,42 | 0,02% | 2.256,00 |
| 25.05.2026 | 29,22 | 29,22 | 28,20 | 28,42 | -1,85% | 1.475,00 |
| 22.05.2026 | 28,92 | 29,23 | 28,74 | 28,95 | 0,28% | 153,00 |
| 21.05.2026 | 28,87 | 29,18 | 28,63 | 28,87 | -0,24% | 714,00 |
| 20.05.2026 | 29,56 | 29,98 | 28,90 | 28,94 | -3,26% | 2.219,00 |
| 19.05.2026 | 28,83 | 29,99 | 28,71 | 29,92 | 3,76% | 4.276,00 |
| 18.05.2026 | 29,20 | 29,20 | 28,63 | 28,83 | -0,10% | 1.686,00 |
| 15.05.2026 | 28,56 | 29,10 | 28,45 | 28,86 | 1,16% | 3.663,00 |
| 14.05.2026 | 28,14 | 28,59 | 27,87 | 28,53 | 1,78% | 1.182,00 |
| 13.05.2026 | 27,69 | 28,06 | 27,49 | 28,03 | 0,72% | 1.091,00 |
| 12.05.2026 | 27,39 | 27,93 | 27,32 | 27,83 | 1,48% | 1.415,00 |
| 11.05.2026 | 26,84 | 27,48 | 26,64 | 27,43 | 2,26% | 2.181,00 |
| 08.05.2026 | 26,85 | 26,86 | 26,63 | 26,82 | 1,34% | 353,00 |
| 07.05.2026 | 26,93 | 27,18 | 26,26 | 26,47 | -1,05% | 1.363,00 |
| 06.05.2026 | 27,67 | 27,84 | 26,38 | 26,75 | -2,75% | 4.754,00 |
| 05.05.2026 | 27,93 | 27,98 | 27,44 | 27,50 | -0,87% | 1.475,00 |
| 04.05.2026 | 27,61 | 27,82 | 27,28 | 27,74 | -0,57% | 463,00 |
| 30.04.2026 | 27,27 | 28,00 | 27,00 | 27,90 | 2,46% | 2.153,00 |
| 29.04.2026 | 27,25 | 27,51 | 27,06 | 27,23 | 0,55% | 967,00 |
| 28.04.2026 | 26,45 | 27,25 | 26,31 | 27,08 | 0,39% | 914,00 |
| 27.04.2026 | 26,98 | 27,21 | 26,89 | 26,98 | 0,33% | 1.101,00 |
| 24.04.2026 | 27,05 | 27,13 | 26,61 | 26,89 | 0,67% | 1.005,00 |
| 23.04.2026 | 27,46 | 27,76 | 26,56 | 26,71 | -1,80% | 1.994,00 |
| 22.04.2026 | 27,15 | 27,38 | 26,50 | 27,20 | 1,47% | 3.032,00 |
| 21.04.2026 | 27,21 | 27,45 | 26,53 | 26,80 | -1,80% | 2.300,00 |
| 20.04.2026 | 27,50 | 27,76 | 27,00 | 27,29 | 1,89% | 3.324,00 |
| 17.04.2026 | 27,17 | 27,37 | 26,15 | 26,79 | -0,59% | 1.463,00 |