28,370€
4,15%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 27,52 | 28,30 | 27,52 | 28,30 | 3,89% | - |
| 13.08.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -0,47% | - |
| 12.08.2026 | 26,99 | 27,37 | 26,99 | 27,37 | 1,82% | 300,00 |
| 11.08.2026 | 26,88 | 26,88 | 26,88 | 26,88 | -0,96% | - |
| 10.08.2026 | 26,40 | 27,14 | 26,40 | 27,14 | 1,34% | - |
| 07.08.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 0,11% | - |
| 06.08.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,11% | - |
| 05.08.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -0,66% | - |
| 04.08.2026 | 27,08 | 27,23 | 27,08 | 27,23 | -0,44% | - |
| 03.08.2026 | 27,43 | 27,43 | 27,35 | 27,35 | -2,01% | 400,00 |
| 31.07.2026 | 27,41 | 27,91 | 27,41 | 27,91 | 1,16% | - |
| 30.07.2026 | 27,59 | 27,59 | 27,59 | 27,59 | -2,82% | - |
| 29.07.2026 | 27,39 | 28,39 | 27,39 | 28,39 | 2,75% | 350,00 |
| 28.07.2026 | 27,63 | 27,63 | 27,63 | 27,63 | -4,06% | - |
| 27.07.2026 | 28,43 | 28,80 | 28,43 | 28,80 | -0,21% | 70,00 |
| 24.07.2026 | 28,69 | 28,86 | 28,38 | 28,86 | 2,63% | 500,00 |
| 23.07.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 0,29% | - |
| 22.07.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -0,60% | - |
| 21.07.2026 | 28,22 | 28,22 | 28,21 | 28,21 | -1,43% | 1,00 |
| 20.07.2026 | 27,98 | 28,62 | 27,98 | 28,62 | 1,60% | 5,00 |
| 17.07.2026 | 28,19 | 28,19 | 28,17 | 28,17 | 1,37% | - |
| 16.07.2026 | 27,79 | 27,79 | 27,79 | 27,79 | -1,38% | - |
| 15.07.2026 | 28,18 | 28,18 | 28,18 | 28,18 | 0,79% | - |
| 14.07.2026 | 27,96 | 27,96 | 27,96 | 27,96 | -1,45% | - |
| 13.07.2026 | 28,01 | 28,37 | 28,01 | 28,37 | 1,03% | - |
| 10.07.2026 | 28,00 | 28,08 | 28,00 | 28,08 | -0,35% | - |
| 09.07.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -0,56% | - |
| 08.07.2026 | 28,05 | 28,34 | 27,94 | 28,34 | 3,32% | 377,00 |
| 07.07.2026 | 27,43 | 27,43 | 27,43 | 27,43 | -0,76% | - |
| 06.07.2026 | 27,76 | 27,76 | 27,64 | 27,64 | -0,40% | - |
| 03.07.2026 | 27,77 | 27,77 | 27,75 | 27,75 | 0,91% | - |
| 02.07.2026 | 27,40 | 27,50 | 27,40 | 27,50 | -0,33% | 100,00 |
| 01.07.2026 | 27,59 | 27,59 | 27,59 | 27,59 | -1,71% | - |
| 30.06.2026 | 28,06 | 28,07 | 28,06 | 28,07 | -0,28% | 1.250,00 |
| 29.06.2026 | 29,00 | 29,40 | 28,15 | 28,15 | -2,86% | 106,00 |
| 26.06.2026 | 28,59 | 28,98 | 28,59 | 28,98 | 2,22% | - |
| 25.06.2026 | 28,35 | 28,35 | 28,35 | 28,35 | 0,60% | - |
| 24.06.2026 | 28,28 | 28,28 | 28,18 | 28,18 | 2,44% | 81,00 |
| 23.06.2026 | 27,51 | 27,51 | 27,51 | 27,51 | -2,00% | - |
| 22.06.2026 | 27,11 | 28,07 | 27,11 | 28,07 | 2,97% | - |
| 19.06.2026 | 27,26 | 27,26 | 27,26 | 27,26 | -0,33% | - |
| 18.06.2026 | 27,09 | 27,35 | 26,91 | 27,35 | 2,59% | 650,00 |
| 17.06.2026 | 26,61 | 26,84 | 26,61 | 26,66 | -1,19% | 610,00 |
| 16.06.2026 | 26,95 | 27,15 | 26,51 | 26,98 | -0,59% | 2.543,00 |
| 15.06.2026 | 27,20 | 27,20 | 27,14 | 27,14 | 1,04% | - |
| 12.06.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -1,58% | - |
| 11.06.2026 | 27,41 | 27,41 | 27,29 | 27,29 | 2,13% | 200,00 |
| 10.06.2026 | 26,80 | 26,80 | 26,72 | 26,72 | -1,00% | 7,00 |
| 09.06.2026 | 26,85 | 26,99 | 26,85 | 26,99 | -0,52% | - |
| 08.06.2026 | 27,33 | 27,39 | 27,13 | 27,13 | -1,20% | 1.325,00 |
| 05.06.2026 | 26,98 | 27,46 | 26,98 | 27,46 | 1,25% | 1,00 |
| 04.06.2026 | 26,76 | 27,12 | 26,76 | 27,12 | 0,07% | - |
| 03.06.2026 | 26,72 | 27,10 | 26,72 | 27,10 | 0,52% | 20,00 |
| 02.06.2026 | 26,10 | 26,96 | 26,10 | 26,96 | 2,04% | 370,00 |
| 01.06.2026 | 26,42 | 26,42 | 26,42 | 26,42 | -0,79% | - |
| 29.05.2026 | 27,09 | 27,09 | 26,63 | 26,63 | -2,63% | 1,00 |
| 28.05.2026 | 27,69 | 27,69 | 27,35 | 27,35 | -1,01% | 850,00 |
| 27.05.2026 | 28,02 | 28,02 | 27,63 | 27,63 | -2,61% | - |
| 26.05.2026 | 28,40 | 28,40 | 28,37 | 28,37 | 1,14% | - |
| 25.05.2026 | 28,60 | 28,60 | 28,05 | 28,05 | -3,31% | - |
| 22.05.2026 | 28,65 | 29,01 | 28,65 | 29,01 | 0,83% | 4.000,00 |
| 21.05.2026 | 28,56 | 29,41 | 28,56 | 28,77 | -0,38% | 117,00 |
| 20.05.2026 | 29,24 | 29,24 | 28,86 | 28,88 | -1,43% | 1.000,00 |
| 19.05.2026 | 28,60 | 29,30 | 28,60 | 29,30 | 1,67% | 300,00 |
| 18.05.2026 | 28,91 | 28,91 | 28,82 | 28,82 | 0,03% | - |
| 15.05.2026 | 28,27 | 29,20 | 28,27 | 28,81 | 4,69% | 200,00 |
| 14.05.2026 | 27,83 | 27,83 | 27,52 | 27,52 | 0,44% | 100,00 |
| 13.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,11% | - |
| 12.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,99% | - |
| 11.05.2026 | 26,54 | 27,37 | 26,54 | 27,37 | 2,43% | - |
| 08.05.2026 | 26,61 | 27,14 | 26,61 | 26,72 | 0,45% | 100,00 |
| 07.05.2026 | 26,64 | 26,64 | 26,60 | 26,60 | -1,48% | 100,00 |
| 06.05.2026 | 27,36 | 27,36 | 26,98 | 27,00 | -2,07% | 500,00 |
| 05.05.2026 | 27,61 | 27,61 | 27,57 | 27,57 | -0,33% | - |
| 04.05.2026 | 27,30 | 27,89 | 27,30 | 27,66 | -0,58% | 272,00 |
| 30.04.2026 | 27,00 | 27,82 | 27,00 | 27,82 | 2,05% | 75,00 |
| 29.04.2026 | 26,96 | 27,26 | 26,96 | 27,26 | 0,70% | 80,00 |
| 28.04.2026 | 26,15 | 27,07 | 26,15 | 27,07 | 2,54% | - |
| 27.04.2026 | 26,68 | 26,68 | 26,40 | 26,40 | -1,23% | - |
| 24.04.2026 | 26,75 | 26,75 | 26,63 | 26,73 | -0,04% | 343,00 |
| 23.04.2026 | 27,15 | 27,15 | 26,73 | 26,74 | -1,73% | 121,00 |
| 22.04.2026 | 26,85 | 27,21 | 26,85 | 27,21 | 1,19% | - |
| 21.04.2026 | 26,91 | 27,76 | 26,89 | 26,89 | -0,74% | 170,00 |
| 20.04.2026 | 26,90 | 27,09 | 26,90 | 27,09 | -0,11% | - |
| 17.04.2026 | 26,87 | 27,12 | 26,00 | 27,12 | 0,67% | 300,00 |
| 16.04.2026 | 26,66 | 26,94 | 26,66 | 26,94 | 0,48% | 741,00 |
| 15.04.2026 | 26,55 | 26,81 | 26,55 | 26,81 | -0,26% | 35,00 |
| 14.04.2026 | 26,94 | 27,58 | 26,88 | 26,88 | -5,62% | 45,00 |
| 13.04.2026 | 28,48 | 28,48 | 28,48 | 28,48 | 2,12% | 9,00 |
| 10.04.2026 | 27,81 | 27,94 | 27,81 | 27,89 | -0,36% | 130,00 |
| 09.04.2026 | 27,91 | 27,99 | 27,91 | 27,99 | -0,50% | - |
| 08.04.2026 | 27,40 | 28,14 | 26,69 | 28,13 | -1,75% | 1.340,00 |
| 07.04.2026 | 28,47 | 29,14 | 28,47 | 28,63 | 0,69% | 1.000,00 |
| 02.04.2026 | 28,50 | 28,50 | 28,44 | 28,44 | 0,51% | - |
| 01.04.2026 | 28,77 | 28,77 | 28,21 | 28,29 | -1,60% | 45,00 |
| 31.03.2026 | 28,99 | 29,48 | 28,70 | 28,75 | -1,57% | 396,00 |
| 30.03.2026 | 29,38 | 30,12 | 29,21 | 29,21 | -0,51% | 100,00 |
| 27.03.2026 | 29,36 | 29,36 | 29,36 | 29,36 | -0,42% | - |
| 26.03.2026 | 29,05 | 29,49 | 29,05 | 29,49 | 0,43% | - |
| 25.03.2026 | 29,12 | 29,36 | 29,12 | 29,36 | 0,58% | - |