27,403€
0,62%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,28 | 27,73 | 26,94 | 27,39 | 0,57% | 650,00 |
| 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 |
| 07.11.2024 | 23,70 | 24,49 | 23,70 | 24,42 | -0,75% | 1.450,00 |
| 06.11.2024 | 22,70 | 24,61 | 22,70 | 24,61 | 10,58% | 420,00 |
| 05.11.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,74% | - |
| 04.11.2024 | 22,40 | 22,42 | 22,40 | 22,42 | 1,40% | 200,00 |
| 01.11.2024 | 22,33 | 22,33 | 22,11 | 22,11 | -1,56% | - |
| 31.10.2024 | 22,28 | 22,49 | 22,28 | 22,46 | -1,64% | 1.890,00 |
| 30.10.2024 | 22,70 | 22,83 | 22,49 | 22,83 | 0,53% | 600,00 |
| 29.10.2024 | 22,70 | 22,71 | 22,70 | 22,71 | -0,81% | - |
| 28.10.2024 | 23,00 | 23,00 | 22,90 | 22,90 | 0,50% | 575,00 |
| 25.10.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -1,43% | - |
| 24.10.2024 | 22,66 | 23,11 | 22,66 | 23,11 | 0,96% | - |
| 23.10.2024 | 22,61 | 22,89 | 22,61 | 22,89 | -0,30% | - |
| 22.10.2024 | 22,52 | 22,96 | 22,44 | 22,96 | 0,66% | 10,00 |
| 21.10.2024 | 23,10 | 23,10 | 22,81 | 22,81 | 1,09% | 90,00 |
| 18.10.2024 | 23,04 | 23,06 | 22,57 | 22,57 | -2,36% | 263,00 |
| 17.10.2024 | 22,28 | 23,39 | 22,28 | 23,11 | 0,90% | 1.305,00 |
| 16.10.2024 | 23,00 | 23,09 | 22,88 | 22,91 | 0,97% | 683,00 |
| 15.10.2024 | 22,50 | 22,70 | 22,50 | 22,69 | 0,11% | 700,00 |
| 14.10.2024 | 22,70 | 22,98 | 22,29 | 22,66 | 1,71% | 1.955,00 |
| 11.10.2024 | 21,39 | 22,28 | 21,39 | 22,28 | 2,77% | 20,00 |
| 10.10.2024 | 21,20 | 21,78 | 21,20 | 21,68 | 1,10% | 632,00 |
| 09.10.2024 | 20,96 | 21,45 | 20,96 | 21,45 | 1,06% | - |
| 08.10.2024 | 21,74 | 21,74 | 21,12 | 21,22 | -1,19% | 91,00 |
| 07.10.2024 | 21,20 | 21,66 | 21,20 | 21,48 | 0,05% | 150,00 |
| 04.10.2024 | 20,95 | 21,47 | 20,95 | 21,47 | 2,19% | 130,00 |
| 03.10.2024 | 20,40 | 21,01 | 20,40 | 21,01 | 1,40% | - |
| 02.10.2024 | 20,13 | 20,72 | 20,13 | 20,72 | 5,86% | - |
| 01.10.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -0,94% | - |
| 30.09.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 1,30% | 45,00 |
| 27.09.2024 | 19,23 | 19,50 | 19,23 | 19,50 | 0,88% | - |
| 26.09.2024 | 19,66 | 19,69 | 19,33 | 19,33 | -2,19% | 625,00 |
| 25.09.2024 | 19,53 | 19,76 | 19,53 | 19,76 | -0,44% | - |
| 24.09.2024 | 19,71 | 19,93 | 19,71 | 19,85 | 1,12% | 570,00 |
| 23.09.2024 | 19,27 | 19,78 | 19,27 | 19,63 | 0,66% | 2.566,00 |
| 20.09.2024 | 19,06 | 19,50 | 19,06 | 19,50 | 0,70% | - |
| 19.09.2024 | 19,33 | 19,37 | 19,33 | 19,37 | 0,99% | 100,00 |
| 18.09.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -0,97% | - |
| 17.09.2024 | 19,25 | 19,36 | 19,25 | 19,36 | 0,52% | - |
| 16.09.2024 | 18,91 | 19,28 | 18,91 | 19,26 | 1,31% | 625,00 |
| 13.09.2024 | 18,68 | 19,10 | 18,68 | 19,01 | 1,51% | 230,00 |
| 12.09.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -0,38% | - |
| 11.09.2024 | 18,79 | 19,20 | 18,79 | 18,80 | -1,38% | 128,00 |
| 10.09.2024 | 18,91 | 19,31 | 18,91 | 19,07 | 0,41% | 166,00 |
| 09.09.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 0,27% | - |
| 06.09.2024 | 19,01 | 19,01 | 18,94 | 18,94 | -1,78% | - |
| 05.09.2024 | 19,07 | 19,28 | 19,07 | 19,28 | 0,52% | - |
| 04.09.2024 | 19,19 | 19,19 | 19,18 | 19,18 | -1,10% | - |
| 03.09.2024 | 19,30 | 19,40 | 19,19 | 19,40 | 1,01% | 1.020,00 |
| 02.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,12% | - |
| 30.08.2024 | 19,20 | 19,42 | 19,20 | 19,42 | 0,74% | - |
| 29.08.2024 | 19,05 | 19,60 | 19,05 | 19,28 | 0,89% | 400,00 |
| 28.08.2024 | 18,94 | 19,26 | 18,94 | 19,11 | 0,30% | 25,00 |
| 27.08.2024 | 18,96 | 19,13 | 18,96 | 19,05 | 1,52% | 20,00 |
| 26.08.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -1,50% | - |
| 23.08.2024 | 18,70 | 19,05 | 18,70 | 19,05 | 1,21% | - |
| 22.08.2024 | 18,70 | 18,96 | 18,70 | 18,82 | 0,42% | 358,00 |
| 21.08.2024 | 18,80 | 18,80 | 18,74 | 18,74 | -0,64% | - |
| 20.08.2024 | 19,07 | 19,19 | 18,86 | 18,86 | -1,75% | 100,00 |
| 19.08.2024 | 18,83 | 19,30 | 18,83 | 19,20 | 0,70% | 185,00 |
| 16.08.2024 | 19,00 | 19,07 | 19,00 | 19,07 | -0,27% | - |
| 15.08.2024 | 19,00 | 19,12 | 19,00 | 19,12 | 0,73% | 100,00 |
| 14.08.2024 | 18,81 | 18,98 | 18,81 | 18,98 | 0,22% | - |
| 13.08.2024 | 18,95 | 18,95 | 18,94 | 18,94 | -0,29% | 25,00 |
| 12.08.2024 | 19,00 | 19,49 | 18,99 | 18,99 | -1,28% | 215,00 |
| 09.08.2024 | 19,11 | 19,50 | 19,11 | 19,24 | -0,56% | 105,00 |
| 08.08.2024 | 18,77 | 19,35 | 18,77 | 19,35 | 1,34% | 63,00 |
| 07.08.2024 | 18,83 | 19,40 | 18,83 | 19,09 | 0,66% | 183,00 |
| 06.08.2024 | 18,39 | 18,97 | 18,39 | 18,97 | 3,57% | 63,00 |
| 05.08.2024 | 18,23 | 18,50 | 18,05 | 18,31 | -2,86% | 3.282,00 |
| 02.08.2024 | 19,31 | 19,55 | 18,83 | 18,85 | -3,13% | 2.400,00 |
| 01.08.2024 | 19,34 | 19,83 | 19,34 | 19,46 | -0,10% | 3.175,00 |
| 31.07.2024 | 19,63 | 19,91 | 19,48 | 19,48 | -2,93% | 4.067,00 |
| 30.07.2024 | 19,60 | 20,07 | 19,60 | 20,07 | 2,20% | 250,00 |
| 29.07.2024 | 19,53 | 20,01 | 19,53 | 19,64 | -0,69% | 820,00 |
| 26.07.2024 | 19,28 | 19,77 | 19,28 | 19,77 | 1,70% | 61,00 |
| 25.07.2024 | 19,15 | 19,44 | 19,15 | 19,44 | 0,29% | - |
| 24.07.2024 | 19,65 | 19,65 | 19,39 | 19,39 | -2,25% | 1,00 |
| 23.07.2024 | 20,28 | 20,40 | 19,83 | 19,83 | -0,83% | 3.157,00 |
| 22.07.2024 | 19,39 | 20,00 | 19,39 | 20,00 | 4,49% | 135,00 |
| 19.07.2024 | 19,60 | 19,60 | 19,14 | 19,14 | -0,84% | 245,00 |
| 18.07.2024 | 18,10 | 19,30 | 18,10 | 19,30 | 3,19% | 700,00 |
| 17.07.2024 | 18,45 | 18,71 | 18,45 | 18,71 | 1,11% | 65,00 |
| 16.07.2024 | 18,31 | 18,80 | 18,31 | 18,50 | 0,80% | 100,00 |
| 15.07.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,53% | - |
| 12.07.2024 | 18,80 | 18,90 | 18,38 | 18,45 | -0,24% | 2.645,00 |
| 11.07.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,10% | - |
| 10.07.2024 | 18,21 | 18,48 | 18,21 | 18,48 | 0,13% | 45,00 |
| 09.07.2024 | 18,20 | 18,62 | 18,20 | 18,45 | -0,54% | 225,00 |
| 08.07.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 1,60% | 400,00 |