29,905€
0,37%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,77 | 30,11 | 29,66 | 29,80 | 0,02% | 179,00 |
| 19.10.2026 | 30,38 | 30,53 | 29,75 | 29,80 | -1,57% | 1.986,00 |
| 16.10.2026 | 29,30 | 30,33 | 28,83 | 30,27 | 3,50% | 363,00 |
| 15.10.2026 | 29,74 | 30,31 | 28,83 | 29,25 | -2,37% | - |
| 14.10.2026 | 29,84 | 30,27 | 29,69 | 29,96 | 0,57% | 20.750,00 |
| 13.10.2026 | 29,66 | 29,94 | 29,32 | 29,79 | 1,10% | 886,00 |
| 12.10.2026 | 29,01 | 29,54 | 28,80 | 29,46 | 1,41% | 3.677,00 |
| 09.10.2026 | 28,71 | 29,09 | 28,54 | 29,05 | 0,92% | 2.371,00 |
| 08.10.2026 | 28,32 | 28,90 | 27,98 | 28,79 | 1,43% | 217,00 |
| 07.10.2026 | 28,57 | 28,93 | 28,24 | 28,38 | -0,77% | 805,00 |
| 06.10.2026 | 27,85 | 28,62 | 27,68 | 28,60 | 2,03% | 402,00 |
| 05.10.2026 | 27,72 | 28,28 | 27,31 | 28,03 | 1,63% | 220,00 |
| 02.10.2026 | 27,26 | 27,64 | 26,98 | 27,58 | 1,77% | 283,00 |
| 01.10.2026 | 26,80 | 27,31 | 26,39 | 27,10 | 1,56% | 3.274,00 |
| 30.09.2026 | 26,99 | 27,08 | 26,58 | 26,69 | 0,11% | 186,00 |
| 29.09.2026 | 26,90 | 27,11 | 26,62 | 26,66 | -1,11% | 35,00 |
| 28.09.2026 | 27,10 | 27,53 | 26,86 | 26,96 | -0,17% | 90,00 |
| 25.09.2026 | 27,53 | 27,53 | 26,89 | 27,00 | -1,68% | 122,00 |
| 24.09.2026 | 27,47 | 28,02 | 27,33 | 27,46 | -0,97% | 4.769,00 |
| 23.09.2026 | 27,41 | 27,89 | 27,26 | 27,73 | 1,59% | 18,00 |
| 22.09.2026 | 27,67 | 27,90 | 27,22 | 27,30 | -1,50% | 200,00 |
| 21.09.2026 | 27,92 | 28,01 | 27,49 | 27,71 | -0,54% | 662,00 |
| 18.09.2026 | 27,34 | 28,06 | 27,11 | 27,86 | 2,03% | 830,00 |
| 17.09.2026 | 27,04 | 27,34 | 26,66 | 27,31 | 2,29% | 765,00 |
| 16.09.2026 | 26,72 | 27,01 | 26,43 | 26,70 | 0,07% | 1.084,00 |
| 15.09.2026 | 26,93 | 27,26 | 26,49 | 26,68 | 0,26% | 1.891,00 |
| 14.09.2026 | 26,77 | 27,25 | 26,56 | 26,61 | -0,02% | 3.177,00 |
| 11.09.2026 | 26,81 | 27,08 | 26,47 | 26,61 | -0,63% | 229,00 |
| 10.09.2026 | 27,15 | 27,42 | 26,64 | 26,78 | -0,92% | 891,00 |
| 09.09.2026 | 27,49 | 27,74 | 26,89 | 27,03 | -1,92% | 922,00 |
| 08.09.2026 | 26,89 | 27,58 | 26,72 | 27,56 | 3,03% | 384,00 |
| 07.09.2026 | 26,86 | 27,06 | 26,20 | 26,75 | -0,69% | 3.197,00 |
| 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 |