29,110€
0,83%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 26,91 | 27,24 | 26,76 | 26,95 | 0,30% | 213,00 |
| 15.04.2026 | 26,83 | 27,03 | 26,65 | 26,87 | -0,22% | 1.712,00 |
| 14.04.2026 | 27,44 | 27,49 | 26,59 | 26,93 | -0,55% | 3.255,00 |
| 13.04.2026 | 28,24 | 28,62 | 26,98 | 27,08 | -2,64% | 3.257,00 |
| 10.04.2026 | 28,33 | 28,33 | 27,67 | 27,81 | -0,87% | 436,00 |
| 09.04.2026 | 28,19 | 28,95 | 27,96 | 28,06 | -0,41% | 4.174,00 |
| 08.04.2026 | 28,00 | 28,44 | 27,31 | 28,17 | -3,11% | 7.057,00 |
| 07.04.2026 | 28,78 | 29,11 | 28,55 | 29,08 | 1,61% | 1.578,00 |
| 02.04.2026 | 28,70 | 29,08 | 28,42 | 28,62 | 1,48% | 797,00 |
| 01.04.2026 | 29,00 | 29,18 | 28,02 | 28,20 | -2,23% | 7.415,00 |
| 31.03.2026 | 29,29 | 29,74 | 28,54 | 28,84 | -1,54% | 2.169,00 |
| 30.03.2026 | 29,65 | 30,10 | 29,23 | 29,29 | -1,03% | 1.695,00 |
| 27.03.2026 | 29,62 | 30,03 | 29,38 | 29,60 | -0,43% | 2.275,00 |
| 26.03.2026 | 29,29 | 29,86 | 29,15 | 29,73 | 1,15% | 1.949,00 |
| 25.03.2026 | 29,33 | 29,62 | 28,97 | 29,39 | 0,26% | 4.689,00 |
| 24.03.2026 | 29,10 | 29,55 | 28,94 | 29,31 | 1,60% | 12.843,00 |
| 23.03.2026 | 28,57 | 28,91 | 28,04 | 28,85 | 1,28% | 8.621,00 |
| 20.03.2026 | 28,85 | 29,33 | 28,48 | 28,48 | -1,44% | 2.313,00 |
| 19.03.2026 | 28,52 | 29,25 | 28,21 | 28,90 | 1,47% | 6.551,00 |
| 18.03.2026 | 28,50 | 29,13 | 28,45 | 28,48 | -1,39% | 1.424,00 |
| 17.03.2026 | 29,01 | 29,37 | 28,71 | 28,88 | -0,16% | 1.795,00 |
| 16.03.2026 | 29,56 | 29,64 | 28,81 | 28,93 | -1,31% | 2.018,00 |
| 13.03.2026 | 29,09 | 29,52 | 28,82 | 29,31 | 0,84% | 3.271,00 |
| 12.03.2026 | 28,70 | 29,46 | 28,34 | 29,07 | 1,40% | 4.499,00 |
| 11.03.2026 | 28,37 | 28,79 | 28,15 | 28,66 | 0,97% | 2.486,00 |
| 10.03.2026 | 28,55 | 28,79 | 28,27 | 28,39 | -1,11% | 3.266,00 |
| 09.03.2026 | 30,00 | 30,00 | 28,71 | 28,71 | -0,36% | 5.877,00 |
| 06.03.2026 | 29,05 | 29,43 | 28,63 | 28,81 | -0,27% | 3.355,00 |
| 05.03.2026 | 29,05 | 29,44 | 28,80 | 28,89 | -0,82% | 1.914,00 |
| 04.03.2026 | 29,27 | 29,43 | 28,70 | 29,13 | -0,26% | 2.126,00 |
| 03.03.2026 | 28,88 | 29,86 | 28,66 | 29,20 | 0,62% | 7.495,00 |
| 02.03.2026 | 29,05 | 29,80 | 28,23 | 29,02 | 3,28% | 13.792,00 |
| 27.02.2026 | 27,80 | 28,34 | 27,76 | 28,10 | 0,30% | 1.908,00 |
| 26.02.2026 | 27,68 | 28,23 | 27,50 | 28,01 | 1,31% | 5.522,00 |
| 25.02.2026 | 27,59 | 27,98 | 27,35 | 27,65 | -0,28% | 3.406,00 |
| 24.02.2026 | 27,93 | 28,05 | 27,35 | 27,73 | -0,09% | 3.140,00 |
| 23.02.2026 | 27,74 | 28,14 | 27,40 | 27,75 | 0,44% | 11.757,00 |
| 20.02.2026 | 27,95 | 28,28 | 27,29 | 27,63 | -0,05% | 24.586,00 |
| 19.02.2026 | 27,48 | 27,89 | 27,30 | 27,64 | 0,85% | 4.094,00 |
| 18.02.2026 | 27,15 | 27,51 | 27,02 | 27,41 | 1,47% | 3.544,00 |
| 17.02.2026 | 27,46 | 27,77 | 26,83 | 27,01 | -1,15% | 4.886,00 |
| 16.02.2026 | 27,42 | 27,70 | 27,16 | 27,33 | 0,73% | 2.563,00 |
| 13.02.2026 | 26,65 | 27,27 | 26,47 | 27,13 | 1,13% | 2.260,00 |
| 12.02.2026 | 26,64 | 26,85 | 26,36 | 26,83 | 1,48% | 3.658,00 |
| 11.02.2026 | 26,31 | 26,59 | 25,91 | 26,44 | 1,68% | 2.109,00 |
| 10.02.2026 | 25,93 | 26,40 | 25,89 | 26,00 | -0,07% | 4.195,00 |
| 09.02.2026 | 25,65 | 26,14 | 25,21 | 26,02 | 0,55% | 10.007,00 |
| 06.02.2026 | 25,72 | 26,00 | 25,64 | 25,87 | 0,93% | 2.645,00 |
| 05.02.2026 | 25,40 | 25,65 | 25,15 | 25,64 | 2,19% | 512,00 |
| 04.02.2026 | 25,76 | 25,91 | 25,02 | 25,09 | -2,21% | 5.842,00 |
| 03.02.2026 | 25,40 | 25,70 | 24,81 | 25,65 | 1,25% | 3.995,00 |
| 02.02.2026 | 25,17 | 25,85 | 24,94 | 25,34 | -0,61% | 5.239,00 |
| 30.01.2026 | 25,10 | 25,63 | 25,01 | 25,49 | 0,65% | 2.471,00 |
| 29.01.2026 | 25,14 | 25,56 | 25,13 | 25,33 | 0,92% | 10.837,00 |
| 28.01.2026 | 24,88 | 25,44 | 24,51 | 25,10 | 1,83% | 5.292,00 |
| 27.01.2026 | 24,69 | 25,08 | 24,41 | 24,65 | -0,18% | 21.769,00 |
| 26.01.2026 | 25,30 | 25,51 | 24,40 | 24,69 | -1,38% | 32.077,00 |
| 23.01.2026 | 25,57 | 25,57 | 24,97 | 25,04 | -1,46% | 15.415,00 |
| 22.01.2026 | 24,43 | 25,69 | 24,20 | 25,41 | 4,09% | 5.936,00 |
| 21.01.2026 | 23,86 | 24,48 | 23,76 | 24,41 | 2,91% | 3.015,00 |
| 20.01.2026 | 23,54 | 24,16 | 23,50 | 23,72 | -0,06% | 1.155,00 |
| 19.01.2026 | 23,94 | 23,94 | 23,46 | 23,73 | -1,56% | 3.789,00 |
| 16.01.2026 | 23,67 | 24,16 | 23,53 | 24,11 | 1,98% | 3.923,00 |
| 15.01.2026 | 23,63 | 23,84 | 23,58 | 23,64 | -0,52% | 1.022,00 |
| 14.01.2026 | 23,50 | 23,84 | 23,40 | 23,76 | 1,78% | 2.491,00 |
| 13.01.2026 | 23,08 | 23,58 | 23,05 | 23,35 | 1,77% | 1.838,00 |
| 12.01.2026 | 23,26 | 23,48 | 22,90 | 22,94 | -2,59% | 5.927,00 |
| 09.01.2026 | 23,56 | 23,56 | 23,55 | 23,55 | 0,11% | - |
| 08.01.2026 | 23,06 | 23,57 | 23,00 | 23,53 | 1,76% | 1.412,00 |
| 07.01.2026 | 23,03 | 23,26 | 22,86 | 23,12 | 0,63% | 2.646,00 |
| 06.01.2026 | 23,77 | 24,04 | 22,76 | 22,98 | -2,92% | 1.859,00 |
| 05.01.2026 | 23,93 | 24,20 | 23,24 | 23,67 | 0,94% | 3.420,00 |
| 02.01.2026 | 23,45 | 23,56 | 23,32 | 23,45 | 0,93% | 814,00 |
| 30.12.2025 | 23,10 | 23,40 | 23,10 | 23,23 | -0,46% | 178,00 |
| 29.12.2025 | 23,09 | 23,37 | 23,00 | 23,34 | 1,40% | 1.619,00 |