25,168€
-5,26%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 27,61 | 28,19 | 27,61 | 28,19 | 2,45% | 400,00 |
| 13.01.2025 | 27,81 | 27,81 | 27,52 | 27,52 | 0,57% | 40,00 |
| 10.01.2025 | 27,07 | 27,49 | 27,07 | 27,36 | 0,75% | 982,00 |
| 09.01.2025 | 27,08 | 27,16 | 27,08 | 27,16 | -0,62% | - |
| 08.01.2025 | 26,71 | 27,33 | 26,71 | 27,33 | 2,05% | - |
| 07.01.2025 | 26,40 | 26,82 | 26,40 | 26,78 | -1,45% | 300,00 |
| 06.01.2025 | 27,06 | 27,17 | 27,06 | 27,17 | -1,22% | 13,00 |
| 03.01.2025 | 27,31 | 27,63 | 27,31 | 27,51 | 0,35% | 220,00 |
| 02.01.2025 | 26,80 | 27,41 | 26,80 | 27,41 | 5,99% | 1.055,00 |
| 30.12.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -0,52% | 300,00 |
| 27.12.2024 | 25,88 | 26,02 | 25,79 | 26,00 | 0,35% | 240,00 |
| 23.12.2024 | 25,64 | 25,91 | 25,60 | 25,91 | 0,48% | 250,00 |
| 20.12.2024 | 24,95 | 25,78 | 24,95 | 25,78 | 1,48% | 479,00 |
| 19.12.2024 | 24,70 | 25,41 | 24,57 | 25,41 | 2,09% | 890,00 |
| 18.12.2024 | 25,16 | 25,36 | 24,89 | 24,89 | -1,81% | 2.682,00 |
| 17.12.2024 | 25,00 | 25,35 | 25,00 | 25,35 | 0,64% | 60,00 |
| 16.12.2024 | 25,47 | 25,47 | 25,10 | 25,19 | -1,45% | 2.305,00 |
| 13.12.2024 | 25,46 | 25,63 | 25,46 | 25,56 | -0,35% | 24,00 |
| 12.12.2024 | 25,25 | 25,65 | 25,24 | 25,65 | -0,35% | 320,00 |
| 11.12.2024 | 25,24 | 25,74 | 25,24 | 25,74 | 1,06% | - |
| 10.12.2024 | 25,90 | 25,90 | 25,47 | 25,47 | -0,72% | 2.040,00 |
| 09.12.2024 | 26,01 | 26,79 | 25,63 | 25,65 | -2,19% | 2.597,00 |
| 06.12.2024 | 26,13 | 26,23 | 26,13 | 26,23 | -1,08% | 508,00 |
| 05.12.2024 | 25,73 | 26,51 | 25,73 | 26,51 | 2,16% | - |
| 04.12.2024 | 25,93 | 25,95 | 25,82 | 25,95 | -0,71% | 10,00 |
| 03.12.2024 | 25,87 | 26,14 | 25,87 | 26,14 | 0,42% | 2.938,00 |
| 02.12.2024 | 26,51 | 26,51 | 26,03 | 26,03 | -1,76% | 41,00 |
| 29.11.2024 | 26,39 | 26,78 | 26,39 | 26,49 | 0,17% | 110,00 |
| 28.11.2024 | 26,38 | 26,45 | 26,36 | 26,45 | -0,51% | 500,00 |
| 27.11.2024 | 26,43 | 26,89 | 26,43 | 26,58 | -0,62% | 2.000,00 |
| 26.11.2024 | 26,91 | 26,91 | 26,24 | 26,75 | -0,32% | 972,00 |
| 25.11.2024 | 27,12 | 27,70 | 26,83 | 26,83 | -2,15% | 773,00 |
| 22.11.2024 | 26,94 | 27,70 | 26,94 | 27,42 | 0,68% | 865,00 |
| 21.11.2024 | 26,27 | 27,24 | 26,27 | 27,24 | 2,91% | 1.300,00 |
| 20.11.2024 | 26,38 | 26,94 | 26,38 | 26,47 | 0,00% | 655,00 |
| 19.11.2024 | 26,57 | 26,57 | 26,47 | 26,47 | 0,76% | 121,00 |
| 18.11.2024 | 25,55 | 26,28 | 25,55 | 26,27 | 1,63% | 740,00 |
| 15.11.2024 | 24,93 | 25,85 | 24,93 | 25,85 | 1,87% | 438,00 |
| 14.11.2024 | 25,13 | 25,70 | 25,13 | 25,37 | 0,18% | 642,00 |
| 13.11.2024 | 25,82 | 26,08 | 25,33 | 25,33 | -1,17% | 14.750,00 |
| 12.11.2024 | 25,89 | 26,05 | 25,63 | 25,63 | 0,73% | 3.180,00 |
| 11.11.2024 | 25,17 | 25,52 | 25,17 | 25,44 | 1,54% | 4.835,00 |
| 08.11.2024 | 24,26 | 25,09 | 24,24 | 25,06 | 2,60% | 365,00 |