25,263€
-0,23%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |