29,950€
1,66%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 29,97 | 29,97 | 29,61 | 29,92 | 1,56% | - |
| 20.10.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -1,01% | - |
| 19.10.2026 | 30,15 | 30,54 | 29,76 | 29,76 | -1,62% | 100,00 |
| 16.10.2026 | 28,99 | 30,25 | 28,99 | 30,25 | 3,84% | - |
| 15.10.2026 | 29,45 | 30,39 | 29,13 | 29,13 | -1,52% | 515,00 |
| 14.10.2026 | 29,58 | 29,58 | 29,58 | 29,58 | 0,65% | - |
| 13.10.2026 | 29,39 | 29,39 | 29,39 | 29,39 | -0,44% | - |
| 12.10.2026 | 28,82 | 29,52 | 28,82 | 29,52 | 3,80% | - |
| 09.10.2026 | 28,44 | 28,44 | 28,44 | 28,44 | 1,50% | - |
| 08.10.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -0,92% | - |
| 07.10.2026 | 28,28 | 28,28 | 28,28 | 28,28 | 1,91% | - |
| 06.10.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -0,61% | - |
| 05.10.2026 | 27,43 | 28,01 | 27,43 | 27,92 | 1,34% | 50,00 |
| 02.10.2026 | 26,96 | 27,55 | 26,96 | 27,55 | 3,61% | - |
| 01.10.2026 | 26,50 | 26,59 | 26,50 | 26,59 | -0,41% | 95,00 |
| 30.09.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 29.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,34% | - |
| 28.09.2026 | 26,81 | 27,10 | 26,81 | 26,96 | 0,26% | 205,00 |
| 25.09.2026 | 27,23 | 27,23 | 26,89 | 26,89 | -2,18% | - |
| 24.09.2026 | 27,15 | 27,49 | 27,15 | 27,49 | -0,04% | - |
| 23.09.2026 | 27,10 | 27,50 | 27,10 | 27,50 | 0,92% | - |
| 22.09.2026 | 27,35 | 27,35 | 27,25 | 27,25 | -1,27% | - |
| 21.09.2026 | 27,61 | 27,61 | 27,60 | 27,60 | -0,79% | - |
| 18.09.2026 | 27,05 | 27,93 | 27,05 | 27,82 | 2,05% | 20,00 |
| 17.09.2026 | 26,74 | 27,26 | 26,74 | 27,26 | 2,60% | - |
| 16.09.2026 | 26,44 | 26,57 | 26,44 | 26,57 | -0,56% | - |
| 15.09.2026 | 26,63 | 26,72 | 26,63 | 26,72 | 0,60% | - |
| 14.09.2026 | 26,47 | 26,62 | 26,47 | 26,56 | -0,23% | - |
| 11.09.2026 | 26,52 | 26,62 | 26,52 | 26,62 | -0,19% | - |
| 10.09.2026 | 26,85 | 26,85 | 26,67 | 26,67 | -1,26% | - |
| 09.09.2026 | 27,21 | 27,21 | 27,01 | 27,01 | -1,78% | - |
| 08.09.2026 | 26,58 | 27,50 | 26,58 | 27,50 | 2,96% | - |
| 07.09.2026 | 26,56 | 26,71 | 26,56 | 26,71 | -0,93% | - |
| 04.09.2026 | 26,96 | 26,96 | 26,96 | 26,96 | -1,35% | - |
| 03.09.2026 | 27,33 | 27,33 | 27,33 | 27,33 | -0,26% | - |
| 02.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,69% | - |
| 01.09.2026 | 27,59 | 27,59 | 27,59 | 27,59 | -0,47% | - |
| 31.08.2026 | 26,83 | 27,72 | 26,83 | 27,72 | 1,99% | - |
| 28.08.2026 | 26,80 | 27,18 | 26,80 | 27,18 | 0,52% | - |
| 27.08.2026 | 27,24 | 27,24 | 27,04 | 27,04 | 2,93% | 200,00 |
| 26.08.2026 | 26,27 | 26,27 | 26,27 | 26,27 | 0,08% | - |
| 25.08.2026 | 26,34 | 26,34 | 26,25 | 26,25 | -0,08% | 70,00 |
| 24.08.2026 | 26,22 | 26,27 | 26,22 | 26,27 | -0,91% | 9,00 |
| 21.08.2026 | 26,75 | 26,75 | 26,51 | 26,51 | -2,43% | - |
| 20.08.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -0,62% | - |
| 19.08.2026 | 28,02 | 28,02 | 27,34 | 27,34 | -0,73% | 184,00 |
| 18.08.2026 | 27,54 | 27,54 | 27,54 | 27,54 | -1,50% | - |
| 17.08.2026 | 28,00 | 28,00 | 27,96 | 27,96 | -1,20% | - |
| 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% | - |