23,905€
2,64%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 22,59 | 22,84 | 22,59 | 22,84 | -0,22% | - |
| 02.09.2025 | 22,61 | 22,89 | 22,61 | 22,89 | 0,18% | - |
| 01.09.2025 | 23,30 | 23,30 | 22,85 | 22,85 | -0,48% | 5,00 |
| 29.08.2025 | 22,83 | 23,14 | 22,83 | 22,96 | -0,20% | 10,00 |
| 28.08.2025 | 22,83 | 23,00 | 22,83 | 23,00 | -0,04% | 200,00 |
| 27.08.2025 | 22,64 | 23,01 | 22,64 | 23,01 | 0,90% | 500,00 |
| 26.08.2025 | 22,48 | 22,81 | 22,48 | 22,81 | 0,22% | 715,00 |
| 25.08.2025 | 22,71 | 22,76 | 22,71 | 22,76 | 0,18% | - |
| 22.08.2025 | 22,88 | 22,88 | 22,72 | 22,72 | -1,47% | - |
| 21.08.2025 | 22,53 | 23,18 | 22,53 | 23,06 | 1,01% | 150,00 |
| 20.08.2025 | 22,35 | 22,83 | 22,35 | 22,83 | 1,22% | - |
| 19.08.2025 | 22,19 | 22,66 | 22,19 | 22,55 | 0,51% | 352,00 |
| 18.08.2025 | 22,56 | 23,00 | 22,44 | 22,44 | -1,30% | 221,00 |
| 15.08.2025 | 22,67 | 22,73 | 22,67 | 22,73 | -1,17% | - |
| 14.08.2025 | 22,68 | 23,00 | 22,68 | 23,00 | 0,57% | - |
| 13.08.2025 | 22,47 | 22,87 | 22,41 | 22,87 | 0,62% | 40,00 |
| 12.08.2025 | 22,91 | 23,40 | 22,73 | 22,73 | -1,77% | 600,00 |
| 11.08.2025 | 22,91 | 23,14 | 22,91 | 23,14 | 0,24% | 10,00 |
| 08.08.2025 | 22,73 | 23,30 | 22,73 | 23,09 | 0,46% | 10,00 |
| 07.08.2025 | 22,74 | 22,98 | 22,74 | 22,98 | 0,46% | - |
| 06.08.2025 | 24,08 | 24,08 | 22,88 | 22,88 | -5,30% | - |
| 05.08.2025 | 24,26 | 24,26 | 24,16 | 24,16 | -0,96% | - |
| 04.08.2025 | 23,89 | 24,39 | 23,89 | 24,39 | 1,20% | - |
| 01.08.2025 | 24,18 | 24,18 | 24,10 | 24,10 | -1,47% | 68,00 |
| 31.07.2025 | 23,98 | 24,46 | 23,98 | 24,46 | 0,02% | - |
| 30.07.2025 | 24,01 | 24,46 | 24,01 | 24,46 | 2,09% | - |
| 29.07.2025 | 23,41 | 23,96 | 23,41 | 23,96 | 1,87% | - |
| 28.07.2025 | 23,20 | 23,90 | 23,20 | 23,52 | 0,75% | 104,00 |
| 25.07.2025 | 23,12 | 23,49 | 23,12 | 23,34 | 0,34% | 125,00 |
| 24.07.2025 | 22,51 | 23,26 | 22,51 | 23,26 | 2,47% | - |
| 23.07.2025 | 22,91 | 23,04 | 22,70 | 22,70 | -1,05% | 2.766,00 |
| 22.07.2025 | 22,97 | 22,97 | 22,94 | 22,94 | -0,59% | - |
| 21.07.2025 | 23,75 | 24,26 | 23,08 | 23,08 | -1,66% | 90,00 |
| 18.07.2025 | 23,50 | 23,50 | 23,08 | 23,47 | -0,49% | 2.950,00 |