24,073€
0,11%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 23,82 | 23,82 | 23,58 | 23,58 | -1,87% | - |
| 16.07.2025 | 23,79 | 24,03 | 23,79 | 24,03 | -0,33% | - |
| 15.07.2025 | 24,03 | 24,11 | 24,03 | 24,11 | -0,25% | - |
| 14.07.2025 | 23,38 | 24,17 | 23,38 | 24,17 | 1,68% | - |
| 11.07.2025 | 23,37 | 23,77 | 23,37 | 23,77 | 0,40% | - |
| 10.07.2025 | 23,33 | 23,68 | 23,33 | 23,68 | -0,13% | 555,00 |
| 09.07.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -0,92% | - |
| 08.07.2025 | 23,92 | 23,93 | 23,92 | 23,93 | -0,64% | - |
| 07.07.2025 | 23,81 | 24,08 | 23,81 | 24,08 | 1,71% | - |
| 04.07.2025 | 23,75 | 23,75 | 23,68 | 23,68 | -1,78% | - |
| 03.07.2025 | 23,90 | 24,11 | 23,90 | 24,11 | -0,04% | - |
| 02.07.2025 | 24,00 | 24,12 | 23,80 | 24,12 | 0,23% | 200,00 |
| 01.07.2025 | 24,63 | 24,63 | 24,06 | 24,06 | -4,79% | 205,00 |
| 30.06.2025 | 24,63 | 25,27 | 24,63 | 25,27 | 2,56% | 2.800,00 |
| 27.06.2025 | 24,51 | 24,94 | 24,51 | 24,64 | 0,57% | 1.628,00 |
| 26.06.2025 | 24,14 | 24,57 | 24,12 | 24,50 | -1,17% | 200,00 |
| 25.06.2025 | 24,32 | 24,79 | 24,32 | 24,79 | 0,87% | 350,00 |
| 24.06.2025 | 24,19 | 24,58 | 24,19 | 24,58 | 2,10% | - |
| 23.06.2025 | 24,07 | 24,07 | 24,07 | 24,07 | -0,70% | - |
| 20.06.2025 | 23,61 | 24,24 | 23,61 | 24,24 | 3,30% | - |
| 19.06.2025 | 23,65 | 23,65 | 23,47 | 23,47 | -1,22% | - |
| 18.06.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -0,73% | - |
| 17.06.2025 | 23,76 | 23,93 | 23,76 | 23,93 | 0,53% | - |
| 16.06.2025 | 23,50 | 23,81 | 23,50 | 23,81 | -0,27% | - |
| 13.06.2025 | 24,21 | 24,21 | 23,87 | 23,87 | 0,29% | 30,00 |
| 12.06.2025 | 23,47 | 23,80 | 23,47 | 23,80 | -0,54% | 40,00 |
| 11.06.2025 | 23,61 | 23,93 | 23,61 | 23,93 | 0,65% | - |
| 10.06.2025 | 23,66 | 23,78 | 23,66 | 23,78 | -2,56% | 2.220,00 |
| 09.06.2025 | 24,36 | 24,40 | 24,36 | 24,40 | -1,13% | - |
| 06.06.2025 | 24,51 | 24,68 | 24,51 | 24,68 | -0,06% | 135,00 |
| 05.06.2025 | 24,27 | 24,70 | 24,27 | 24,70 | 0,51% | - |
| 04.06.2025 | 24,91 | 25,38 | 24,57 | 24,57 | -1,90% | 150,00 |
| 03.06.2025 | 24,68 | 25,05 | 24,68 | 25,05 | 0,34% | 1.000,00 |
| 02.06.2025 | 24,21 | 24,96 | 24,06 | 24,96 | 1,48% | 192,00 |
| 30.05.2025 | 24,42 | 24,60 | 24,42 | 24,60 | 0,63% | - |
| 29.05.2025 | 24,98 | 24,98 | 24,44 | 24,44 | -1,09% | - |
| 28.05.2025 | 24,71 | 24,71 | 24,71 | 24,71 | -0,36% | - |
| 27.05.2025 | 24,31 | 24,81 | 24,31 | 24,80 | 1,41% | 2.050,00 |
| 26.05.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -0,10% | - |
| 23.05.2025 | 24,00 | 24,48 | 24,00 | 24,48 | 0,58% | 4.027,00 |
| 22.05.2025 | 24,11 | 24,34 | 24,11 | 24,34 | 0,27% | 1.250,00 |
| 21.05.2025 | 24,30 | 24,30 | 24,17 | 24,28 | -2,12% | 4.000,00 |
| 20.05.2025 | 24,45 | 24,80 | 24,45 | 24,80 | -0,10% | - |
| 19.05.2025 | 25,15 | 25,15 | 24,83 | 24,83 | -1,19% | 300,00 |
| 16.05.2025 | 24,66 | 25,13 | 24,66 | 25,13 | 0,56% | 4.050,00 |
| 15.05.2025 | 24,01 | 24,99 | 24,01 | 24,99 | 2,27% | - |