24,678€
-0,38%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,51 | 24,68 | 24,51 | 24,68 | -0,06% | 135,00 |
| 05.06.2025 | 24,27 | 24,70 | 24,27 | 24,70 | 0,51% | - |
| 04.06.2025 | 24,91 | 25,38 | 24,57 | 24,57 | -1,90% | 150,00 |
| 03.06.2025 | 24,68 | 25,05 | 24,68 | 25,05 | 0,34% | 1.000,00 |
| 02.06.2025 | 24,21 | 24,96 | 24,06 | 24,96 | 1,48% | 192,00 |
| 30.05.2025 | 24,42 | 24,60 | 24,42 | 24,60 | 0,63% | - |
| 29.05.2025 | 24,98 | 24,98 | 24,44 | 24,44 | -1,09% | - |
| 28.05.2025 | 24,71 | 24,71 | 24,71 | 24,71 | -0,36% | - |
| 27.05.2025 | 24,31 | 24,81 | 24,31 | 24,80 | 1,41% | 2.050,00 |
| 26.05.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -0,10% | - |
| 23.05.2025 | 24,00 | 24,48 | 24,00 | 24,48 | 0,58% | 4.027,00 |
| 22.05.2025 | 24,11 | 24,34 | 24,11 | 24,34 | 0,27% | 1.250,00 |
| 21.05.2025 | 24,30 | 24,30 | 24,17 | 24,28 | -2,12% | 4.000,00 |
| 20.05.2025 | 24,45 | 24,80 | 24,45 | 24,80 | -0,10% | - |
| 19.05.2025 | 25,15 | 25,15 | 24,83 | 24,83 | -1,19% | 300,00 |
| 16.05.2025 | 24,66 | 25,13 | 24,66 | 25,13 | 0,56% | 4.050,00 |
| 15.05.2025 | 24,01 | 24,99 | 24,01 | 24,99 | 2,27% | - |
| 14.05.2025 | 24,32 | 24,43 | 24,32 | 24,43 | -0,91% | - |
| 13.05.2025 | 24,30 | 24,66 | 24,03 | 24,66 | 0,69% | 1.144,00 |
| 12.05.2025 | 24,45 | 24,49 | 24,45 | 24,49 | 1,03% | - |
| 09.05.2025 | 23,81 | 24,24 | 23,81 | 24,24 | 0,46% | - |
| 08.05.2025 | 24,34 | 24,34 | 24,13 | 24,13 | -0,70% | - |
| 07.05.2025 | 23,84 | 24,30 | 23,84 | 24,30 | 1,23% | 50,00 |
| 06.05.2025 | 23,45 | 24,06 | 23,45 | 24,00 | 1,27% | 42,00 |
| 05.05.2025 | 23,21 | 23,70 | 23,21 | 23,70 | -0,06% | 300,00 |
| 02.05.2025 | 23,20 | 23,72 | 23,20 | 23,72 | 2,80% | 1.150,00 |
| 30.04.2025 | 23,32 | 23,32 | 23,07 | 23,07 | -3,41% | - |
| 29.04.2025 | 23,51 | 23,89 | 23,51 | 23,89 | 0,95% | - |
| 28.04.2025 | 23,20 | 23,66 | 23,20 | 23,66 | 0,04% | 700,00 |
| 25.04.2025 | 23,45 | 23,65 | 23,45 | 23,65 | 0,23% | 48,00 |
| 24.04.2025 | 23,03 | 23,86 | 23,03 | 23,60 | 0,68% | 100,00 |
| 23.04.2025 | 23,54 | 23,54 | 23,44 | 23,44 | 0,84% | - |
| 22.04.2025 | 22,06 | 23,24 | 22,06 | 23,24 | -2,25% | - |
| 17.04.2025 | 23,80 | 23,80 | 23,76 | 23,78 | 1,06% | 240,00 |
| 16.04.2025 | 23,37 | 23,53 | 23,37 | 23,53 | -2,61% | - |
| 15.04.2025 | 23,27 | 24,16 | 23,27 | 24,16 | 2,20% | - |
| 14.04.2025 | 23,07 | 23,87 | 23,07 | 23,64 | 1,50% | 350,00 |
| 11.04.2025 | 22,50 | 23,29 | 22,49 | 23,29 | 2,46% | 75,00 |
| 10.04.2025 | 24,27 | 24,27 | 22,69 | 22,73 | 4,31% | 190,00 |
| 09.04.2025 | 21,91 | 21,91 | 21,79 | 21,79 | -3,90% | 275,00 |
| 08.04.2025 | 22,90 | 23,58 | 22,67 | 22,67 | -1,80% | 1.700,00 |
| 07.04.2025 | 21,40 | 23,09 | 20,32 | 23,09 | 0,26% | 3.359,00 |
| 04.04.2025 | 24,67 | 24,67 | 23,03 | 23,03 | -7,79% | 800,00 |
| 03.04.2025 | 25,28 | 25,28 | 24,97 | 24,97 | -6,00% | 720,00 |
| 02.04.2025 | 26,17 | 26,57 | 26,17 | 26,57 | 0,30% | - |
| 01.04.2025 | 26,13 | 26,49 | 26,13 | 26,49 | 0,55% | - |
| 31.03.2025 | 25,77 | 26,51 | 25,77 | 26,34 | 1,52% | 1.804,00 |
| 28.03.2025 | 25,82 | 26,10 | 25,82 | 25,95 | -0,44% | 145,00 |
| 27.03.2025 | 26,20 | 26,20 | 26,06 | 26,06 | -1,44% | 50,00 |
| 26.03.2025 | 26,14 | 26,72 | 26,14 | 26,44 | -0,83% | 39,00 |
| 25.03.2025 | 26,35 | 26,66 | 26,35 | 26,66 | 0,49% | - |
| 24.03.2025 | 25,51 | 26,53 | 25,51 | 26,53 | 3,63% | 880,00 |
| 21.03.2025 | 25,51 | 25,91 | 25,51 | 25,60 | -0,78% | 230,00 |
| 20.03.2025 | 25,42 | 25,80 | 25,42 | 25,80 | 1,28% | - |
| 19.03.2025 | 24,97 | 25,48 | 24,97 | 25,48 | 1,55% | - |
| 18.03.2025 | 25,13 | 25,70 | 25,09 | 25,09 | -1,10% | 290,00 |
| 17.03.2025 | 24,72 | 25,37 | 24,72 | 25,37 | 2,09% | 200,00 |
| 14.03.2025 | 24,36 | 24,85 | 24,36 | 24,85 | 1,74% | - |
| 13.03.2025 | 24,10 | 24,64 | 24,10 | 24,42 | 0,54% | 2.000,00 |
| 12.03.2025 | 24,06 | 24,62 | 24,06 | 24,29 | 0,64% | 50,00 |
| 11.03.2025 | 23,84 | 24,14 | 23,84 | 24,14 | 0,96% | 60,00 |
| 10.03.2025 | 23,69 | 24,20 | 23,69 | 23,91 | -0,48% | 641,00 |
| 07.03.2025 | 24,04 | 24,14 | 24,02 | 24,02 | -1,33% | 200,00 |
| 06.03.2025 | 24,36 | 24,36 | 24,35 | 24,35 | -1,52% | - |
| 05.03.2025 | 25,31 | 25,63 | 24,72 | 24,72 | -2,16% | 120,00 |
| 04.03.2025 | 25,67 | 25,67 | 25,27 | 25,27 | -1,92% | - |
| 03.03.2025 | 25,98 | 25,98 | 25,76 | 25,76 | -1,06% | - |
| 28.02.2025 | 25,05 | 26,04 | 25,05 | 26,04 | 3,25% | 574,00 |
| 27.02.2025 | 24,79 | 25,22 | 24,79 | 25,22 | 1,39% | - |
| 26.02.2025 | 24,55 | 25,09 | 24,55 | 24,87 | 0,51% | 233,00 |
| 25.02.2025 | 25,00 | 25,00 | 24,39 | 24,75 | -2,33% | 2.140,00 |
| 24.02.2025 | 25,01 | 25,34 | 25,01 | 25,34 | 0,56% | - |
| 21.02.2025 | 25,06 | 25,20 | 25,06 | 25,20 | -0,49% | 150,00 |
| 20.02.2025 | 25,40 | 25,40 | 25,32 | 25,32 | -1,40% | - |
| 19.02.2025 | 25,35 | 26,01 | 25,15 | 25,68 | 2,29% | 11.615,00 |
| 18.02.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 1,31% | - |
| 17.02.2025 | 25,20 | 25,20 | 24,76 | 24,78 | -1,94% | 175,00 |
| 14.02.2025 | 25,13 | 25,75 | 25,13 | 25,27 | -0,57% | 70,00 |
| 13.02.2025 | 24,93 | 25,42 | 24,93 | 25,42 | 1,05% | - |
| 12.02.2025 | 25,57 | 25,98 | 25,10 | 25,15 | -2,31% | 1.276,00 |
| 11.02.2025 | 25,94 | 26,07 | 25,73 | 25,75 | -1,04% | 485,00 |
| 10.02.2025 | 26,56 | 26,56 | 26,02 | 26,02 | -0,36% | 9.264,00 |
| 07.02.2025 | 25,51 | 26,24 | 25,51 | 26,11 | 1,34% | 40,00 |
| 06.02.2025 | 26,38 | 26,48 | 25,77 | 25,77 | -2,59% | 240,00 |
| 05.02.2025 | 26,17 | 26,70 | 26,17 | 26,45 | 0,42% | 610,00 |
| 04.02.2025 | 26,49 | 26,50 | 26,33 | 26,34 | -1,33% | 150,00 |
| 03.02.2025 | 26,31 | 26,82 | 25,43 | 26,70 | 0,87% | 530,00 |
| 31.01.2025 | 26,83 | 27,54 | 26,46 | 26,47 | 1,38% | 1.389,00 |
| 30.01.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 0,04% | - |
| 29.01.2025 | 26,09 | 26,73 | 26,09 | 26,10 | -0,67% | 1.100,00 |
| 28.01.2025 | 26,30 | 26,95 | 26,27 | 26,27 | 0,98% | 200,00 |
| 27.01.2025 | 28,19 | 28,75 | 26,02 | 26,02 | -9,53% | 6.844,00 |
| 24.01.2025 | 28,75 | 29,31 | 28,75 | 28,76 | -1,52% | 359,00 |
| 23.01.2025 | 29,60 | 30,01 | 28,91 | 29,20 | -1,32% | 1.720,00 |
| 22.01.2025 | 29,77 | 30,38 | 29,51 | 29,59 | -0,82% | 170,00 |
| 21.01.2025 | 29,01 | 30,00 | 29,01 | 29,84 | 1,29% | 1.153,00 |
| 20.01.2025 | 30,00 | 30,00 | 29,30 | 29,46 | 0,12% | 798,00 |
| 17.01.2025 | 28,97 | 29,76 | 28,97 | 29,42 | 1,13% | 1.000,00 |
| 16.01.2025 | 28,35 | 29,09 | 28,35 | 29,09 | 2,00% | 173,00 |
| 15.01.2025 | 28,03 | 28,60 | 28,03 | 28,52 | 1,17% | 515,00 |