25,163€
2,75%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 24,72 | 25,43 | 24,41 | 25,07 | 2,35% | 394,00 |
| 27.01.2026 | 25,01 | 25,22 | 24,49 | 24,49 | -0,59% | 1.427,00 |
| 26.01.2026 | 25,45 | 25,50 | 24,64 | 24,64 | -1,34% | 2.851,00 |
| 23.01.2026 | 25,10 | 25,20 | 24,97 | 24,97 | -1,38% | 183,00 |
| 22.01.2026 | 24,27 | 25,32 | 24,27 | 25,32 | 3,79% | 683,00 |
| 21.01.2026 | 23,61 | 24,50 | 23,61 | 24,40 | 2,61% | 623,00 |
| 20.01.2026 | 23,28 | 23,80 | 23,28 | 23,78 | 1,15% | 400,00 |
| 19.01.2026 | 23,49 | 23,53 | 23,49 | 23,51 | -2,12% | 50,00 |
| 16.01.2026 | 23,39 | 24,02 | 23,39 | 24,02 | 1,84% | 319,00 |
| 15.01.2026 | 23,37 | 23,58 | 23,37 | 23,58 | 0,04% | - |
| 14.01.2026 | 23,21 | 23,57 | 23,21 | 23,57 | 0,47% | - |
| 13.01.2026 | 22,84 | 23,49 | 22,84 | 23,46 | 1,91% | 543,00 |
| 12.01.2026 | 22,95 | 23,02 | 22,95 | 23,02 | -1,33% | - |
| 09.01.2026 | 23,30 | 23,33 | 23,30 | 23,33 | -0,17% | - |
| 08.01.2026 | 22,86 | 23,37 | 22,86 | 23,37 | 1,23% | - |
| 07.01.2026 | 22,76 | 23,10 | 22,76 | 23,09 | 0,59% | - |
| 06.01.2026 | 23,51 | 24,21 | 22,95 | 22,95 | -3,08% | 250,00 |
| 05.01.2026 | 23,56 | 23,68 | 23,26 | 23,68 | 0,06% | 100,00 |
| 02.01.2026 | 23,23 | 23,67 | 23,23 | 23,67 | 2,56% | - |
| 30.12.2025 | 23,00 | 23,08 | 23,00 | 23,08 | -0,60% | - |
| 29.12.2025 | 22,81 | 23,22 | 22,81 | 23,22 | 0,63% | - |
| 23.12.2025 | 22,58 | 23,07 | 22,58 | 23,07 | 1,34% | 13,00 |
| 22.12.2025 | 22,37 | 22,77 | 22,37 | 22,77 | 0,64% | 180,00 |
| 19.12.2025 | 22,13 | 22,74 | 22,13 | 22,62 | 0,76% | 6,00 |
| 18.12.2025 | 22,42 | 22,45 | 22,42 | 22,45 | -1,10% | - |
| 17.12.2025 | 22,26 | 22,70 | 22,26 | 22,70 | 1,48% | - |
| 16.12.2025 | 22,41 | 22,41 | 22,37 | 22,37 | -1,56% | - |
| 15.12.2025 | 22,64 | 23,06 | 22,64 | 22,73 | 0,00% | 216,00 |
| 12.12.2025 | 22,66 | 23,19 | 22,66 | 22,73 | 0,02% | 26,00 |
| 11.12.2025 | 22,41 | 22,72 | 22,41 | 22,72 | 0,02% | - |
| 10.12.2025 | 23,24 | 23,24 | 22,72 | 22,72 | -3,34% | 260,00 |
| 09.12.2025 | 23,19 | 23,50 | 23,19 | 23,50 | 0,21% | - |
| 08.12.2025 | 23,71 | 23,71 | 23,45 | 23,45 | -1,55% | - |
| 05.12.2025 | 24,17 | 24,17 | 23,60 | 23,82 | 0,38% | 54,00 |
| 04.12.2025 | 23,08 | 23,73 | 23,08 | 23,73 | 1,89% | 1.051,00 |
| 03.12.2025 | 22,86 | 23,29 | 22,86 | 23,29 | 0,74% | - |
| 02.12.2025 | 23,21 | 23,45 | 23,12 | 23,12 | -1,60% | 420,00 |
| 01.12.2025 | 23,02 | 23,58 | 23,02 | 23,50 | 0,02% | 365,00 |
| 28.11.2025 | 23,14 | 23,51 | 23,07 | 23,49 | 1,62% | 65,00 |
| 27.11.2025 | 22,97 | 23,54 | 22,97 | 23,12 | -0,73% | 100,00 |
| 26.11.2025 | 22,78 | 23,29 | 22,78 | 23,29 | 1,55% | - |
| 25.11.2025 | 23,01 | 23,01 | 22,93 | 22,93 | -0,95% | - |
| 24.11.2025 | 23,22 | 23,22 | 23,15 | 23,15 | -0,96% | 150,00 |
| 21.11.2025 | 23,11 | 23,51 | 23,11 | 23,38 | 0,84% | 381,00 |
| 20.11.2025 | 23,21 | 23,77 | 23,18 | 23,18 | -0,28% | 200,00 |
| 19.11.2025 | 23,10 | 23,25 | 23,10 | 23,25 | -0,09% | - |
| 18.11.2025 | 23,02 | 23,44 | 23,02 | 23,27 | -0,70% | 500,00 |
| 17.11.2025 | 23,36 | 23,91 | 23,36 | 23,43 | -0,66% | 504,00 |
| 14.11.2025 | 22,91 | 23,59 | 22,91 | 23,59 | 2,25% | 160,00 |
| 13.11.2025 | 23,26 | 23,67 | 23,07 | 23,07 | -1,18% | 365,00 |
| 12.11.2025 | 23,04 | 23,56 | 23,04 | 23,34 | 0,67% | 1.031,00 |
| 11.11.2025 | 23,15 | 23,19 | 23,15 | 23,19 | -0,79% | - |
| 10.11.2025 | 22,75 | 23,37 | 22,75 | 23,37 | 1,94% | 20,00 |
| 07.11.2025 | 22,51 | 22,93 | 22,51 | 22,93 | 1,35% | - |
| 06.11.2025 | 22,27 | 22,62 | 22,27 | 22,62 | 1,57% | - |
| 05.11.2025 | 22,27 | 22,27 | 22,27 | 22,27 | -1,07% | - |
| 04.11.2025 | 22,21 | 22,51 | 22,21 | 22,51 | -0,22% | 105,00 |
| 03.11.2025 | 22,09 | 22,56 | 22,09 | 22,56 | -0,42% | - |
| 31.10.2025 | 22,25 | 22,66 | 22,25 | 22,66 | 0,71% | - |
| 30.10.2025 | 22,21 | 22,50 | 22,21 | 22,50 | 0,94% | - |
| 29.10.2025 | 22,41 | 22,41 | 22,29 | 22,29 | -0,20% | - |
| 28.10.2025 | 22,26 | 22,33 | 22,26 | 22,33 | -0,31% | - |
| 27.10.2025 | 22,20 | 22,46 | 22,03 | 22,40 | 0,79% | 955,00 |
| 24.10.2025 | 22,52 | 22,52 | 22,23 | 22,23 | -1,75% | 300,00 |
| 23.10.2025 | 23,39 | 23,39 | 22,62 | 22,62 | -4,80% | - |
| 22.10.2025 | 23,45 | 23,76 | 23,45 | 23,76 | 0,59% | - |
| 21.10.2025 | 23,37 | 23,62 | 23,37 | 23,62 | -0,13% | - |
| 20.10.2025 | 23,32 | 23,87 | 23,32 | 23,65 | 1,09% | 100,00 |
| 17.10.2025 | 22,78 | 23,40 | 22,78 | 23,40 | 0,75% | 100,00 |
| 16.10.2025 | 23,43 | 23,43 | 23,22 | 23,22 | -1,84% | - |
| 15.10.2025 | 23,30 | 23,66 | 23,30 | 23,66 | 0,85% | - |
| 14.10.2025 | 23,18 | 23,46 | 23,18 | 23,46 | 1,06% | 1.060,00 |
| 13.10.2025 | 23,00 | 23,21 | 23,00 | 23,21 | -0,96% | 1.100,00 |
| 10.10.2025 | 23,62 | 23,73 | 23,44 | 23,44 | -1,53% | - |
| 09.10.2025 | 23,90 | 23,90 | 23,80 | 23,80 | -1,41% | - |
| 08.10.2025 | 23,85 | 24,14 | 23,85 | 24,14 | 0,73% | 105,00 |
| 07.10.2025 | 23,55 | 23,97 | 23,55 | 23,97 | 0,59% | - |
| 06.10.2025 | 24,41 | 24,41 | 23,83 | 23,83 | -1,91% | 445,00 |
| 03.10.2025 | 23,91 | 24,29 | 23,91 | 24,29 | 1,12% | - |
| 02.10.2025 | 23,84 | 24,40 | 23,84 | 24,02 | -0,10% | 105,00 |
| 01.10.2025 | 23,74 | 24,05 | 23,74 | 24,05 | 0,04% | - |
| 30.09.2025 | 23,88 | 24,04 | 23,88 | 24,04 | -0,27% | - |
| 29.09.2025 | 23,91 | 24,10 | 23,91 | 24,10 | 0,17% | - |
| 26.09.2025 | 23,66 | 24,06 | 23,66 | 24,06 | 0,65% | - |
| 25.09.2025 | 23,47 | 23,91 | 23,47 | 23,91 | 1,12% | - |
| 24.09.2025 | 23,06 | 23,64 | 23,06 | 23,64 | 1,79% | 260,00 |
| 23.09.2025 | 22,91 | 23,23 | 22,91 | 23,23 | 0,80% | - |
| 22.09.2025 | 23,04 | 23,04 | 23,04 | 23,04 | -1,31% | - |
| 19.09.2025 | 23,22 | 23,35 | 23,22 | 23,35 | -0,66% | - |
| 18.09.2025 | 23,21 | 23,50 | 23,21 | 23,50 | 3,07% | - |
| 17.09.2025 | 22,68 | 22,80 | 22,68 | 22,80 | -0,18% | 700,00 |
| 16.09.2025 | 22,99 | 23,50 | 22,84 | 22,84 | -1,74% | 1,00 |
| 15.09.2025 | 23,83 | 23,83 | 23,25 | 23,25 | -0,92% | 125,00 |
| 12.09.2025 | 23,25 | 23,46 | 23,25 | 23,46 | 0,25% | - |
| 11.09.2025 | 23,42 | 23,46 | 23,15 | 23,40 | 3,99% | - |
| 10.09.2025 | 22,51 | 22,51 | 22,51 | 22,51 | -1,76% | - |
| 09.09.2025 | 22,53 | 22,95 | 22,29 | 22,91 | 1,97% | - |
| 08.09.2025 | 22,57 | 23,05 | 22,32 | 22,47 | -0,82% | 170,00 |
| 05.09.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -1,11% | - |
| 04.09.2025 | 22,65 | 22,91 | 22,65 | 22,91 | 0,31% | 310,00 |