27,060€
1,20%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 28,87 | 29,19 | 28,87 | 29,19 | 1,78% | - |
| 23.03.2026 | 28,93 | 28,99 | 28,66 | 28,68 | 1,86% | 485,00 |
| 20.03.2026 | 29,17 | 29,50 | 28,16 | 28,16 | -2,27% | 159,00 |
| 19.03.2026 | 28,22 | 28,81 | 28,11 | 28,81 | 1,37% | 100,00 |
| 18.03.2026 | 28,40 | 28,42 | 28,40 | 28,42 | -1,29% | - |
| 17.03.2026 | 28,61 | 28,79 | 28,61 | 28,79 | -0,09% | - |
| 16.03.2026 | 29,82 | 29,82 | 28,82 | 28,82 | -0,66% | 107,00 |
| 13.03.2026 | 28,77 | 29,69 | 28,77 | 29,01 | 0,31% | 7,00 |
| 12.03.2026 | 28,20 | 28,92 | 28,20 | 28,92 | 1,35% | - |
| 11.03.2026 | 28,11 | 28,53 | 28,11 | 28,53 | 0,71% | - |
| 10.03.2026 | 28,85 | 28,85 | 28,33 | 28,33 | -0,16% | 21,00 |
| 09.03.2026 | 30,15 | 30,15 | 28,38 | 28,38 | -1,44% | 995,00 |
| 06.03.2026 | 28,53 | 28,91 | 28,53 | 28,79 | 0,12% | 347,00 |
| 05.03.2026 | 28,79 | 28,79 | 28,76 | 28,76 | -1,24% | - |
| 04.03.2026 | 28,75 | 29,12 | 28,75 | 29,12 | 0,19% | 5,00 |
| 03.03.2026 | 28,55 | 29,94 | 28,55 | 29,06 | -0,31% | 866,00 |
| 02.03.2026 | 29,35 | 29,65 | 28,70 | 29,15 | 4,03% | 996,00 |
| 27.02.2026 | 27,51 | 28,26 | 27,51 | 28,02 | 0,11% | 162,00 |
| 26.02.2026 | 27,99 | 27,99 | 27,98 | 27,99 | 1,19% | 570,00 |
| 25.02.2026 | 27,38 | 28,05 | 27,38 | 27,66 | 0,07% | 643,00 |
| 24.02.2026 | 27,75 | 28,13 | 27,64 | 27,64 | -0,38% | 723,00 |
| 23.02.2026 | 27,40 | 28,03 | 27,40 | 27,75 | 0,38% | 50,00 |
| 20.02.2026 | 27,48 | 28,15 | 27,48 | 27,64 | 0,14% | 685,00 |
| 19.02.2026 | 27,25 | 27,72 | 27,25 | 27,60 | 0,90% | 35,00 |
| 18.02.2026 | 26,86 | 27,36 | 26,86 | 27,36 | 1,37% | - |
| 17.02.2026 | 27,21 | 27,21 | 26,99 | 26,99 | -0,81% | 300,00 |
| 16.02.2026 | 27,18 | 27,21 | 27,18 | 27,21 | 0,18% | 45,00 |
| 13.02.2026 | 26,36 | 27,16 | 26,36 | 27,16 | 1,51% | 150,00 |
| 12.02.2026 | 26,35 | 26,88 | 26,35 | 26,75 | 0,96% | 137,00 |
| 11.02.2026 | 25,82 | 26,50 | 25,81 | 26,50 | 1,86% | 345,00 |
| 10.02.2026 | 25,73 | 26,01 | 25,73 | 26,01 | 0,12% | - |
| 09.02.2026 | 25,70 | 25,98 | 25,60 | 25,98 | 1,17% | 150,00 |
| 06.02.2026 | 25,43 | 25,90 | 25,43 | 25,68 | 0,20% | 130,00 |
| 05.02.2026 | 25,16 | 25,63 | 25,16 | 25,63 | 0,61% | 160,00 |
| 04.02.2026 | 25,46 | 25,48 | 25,46 | 25,48 | -0,39% | - |
| 03.02.2026 | 24,70 | 25,59 | 24,70 | 25,58 | 1,61% | 267,00 |
| 02.02.2026 | 24,83 | 25,79 | 24,83 | 25,17 | -1,85% | 20,00 |
| 30.01.2026 | 24,91 | 25,65 | 24,91 | 25,65 | 1,67% | 100,00 |
| 29.01.2026 | 25,42 | 25,50 | 25,23 | 25,23 | 0,66% | 372,00 |
| 28.01.2026 | 24,41 | 25,43 | 24,41 | 25,06 | 2,33% | 394,00 |
| 27.01.2026 | 25,01 | 25,22 | 24,49 | 24,49 | -0,59% | 1.427,00 |
| 26.01.2026 | 25,45 | 25,50 | 24,64 | 24,64 | -1,34% | 2.851,00 |
| 23.01.2026 | 25,10 | 25,20 | 24,97 | 24,97 | -1,38% | 183,00 |
| 22.01.2026 | 24,27 | 25,32 | 24,27 | 25,32 | 3,79% | 683,00 |
| 21.01.2026 | 23,61 | 24,50 | 23,61 | 24,40 | 2,61% | 623,00 |
| 20.01.2026 | 23,28 | 23,80 | 23,28 | 23,78 | 1,15% | 400,00 |
| 19.01.2026 | 23,49 | 23,53 | 23,49 | 23,51 | -2,12% | 50,00 |
| 16.01.2026 | 23,39 | 24,02 | 23,39 | 24,02 | 1,84% | 319,00 |
| 15.01.2026 | 23,37 | 23,58 | 23,37 | 23,58 | 0,04% | - |
| 14.01.2026 | 23,21 | 23,57 | 23,21 | 23,57 | 0,47% | - |
| 13.01.2026 | 22,84 | 23,49 | 22,84 | 23,46 | 1,91% | 543,00 |
| 12.01.2026 | 22,95 | 23,02 | 22,95 | 23,02 | -1,33% | - |
| 09.01.2026 | 23,30 | 23,33 | 23,30 | 23,33 | -0,17% | - |
| 08.01.2026 | 22,86 | 23,37 | 22,86 | 23,37 | 1,23% | - |
| 07.01.2026 | 22,76 | 23,10 | 22,76 | 23,09 | 0,59% | - |
| 06.01.2026 | 23,51 | 24,21 | 22,95 | 22,95 | -3,08% | 250,00 |
| 05.01.2026 | 23,56 | 23,68 | 23,26 | 23,68 | 0,06% | 100,00 |
| 02.01.2026 | 23,23 | 23,67 | 23,23 | 23,67 | 2,56% | - |
| 30.12.2025 | 23,00 | 23,08 | 23,00 | 23,08 | -0,60% | - |
| 29.12.2025 | 22,81 | 23,22 | 22,81 | 23,22 | 0,63% | - |
| 23.12.2025 | 22,58 | 23,07 | 22,58 | 23,07 | 1,34% | 13,00 |
| 22.12.2025 | 22,37 | 22,77 | 22,37 | 22,77 | 0,64% | 180,00 |
| 19.12.2025 | 22,13 | 22,74 | 22,13 | 22,62 | 0,76% | 6,00 |
| 18.12.2025 | 22,42 | 22,45 | 22,42 | 22,45 | -1,10% | - |
| 17.12.2025 | 22,26 | 22,70 | 22,26 | 22,70 | 1,48% | - |
| 16.12.2025 | 22,41 | 22,41 | 22,37 | 22,37 | -1,56% | - |
| 15.12.2025 | 22,64 | 23,06 | 22,64 | 22,73 | 0,00% | 216,00 |
| 12.12.2025 | 22,66 | 23,19 | 22,66 | 22,73 | 0,02% | 26,00 |
| 11.12.2025 | 22,41 | 22,72 | 22,41 | 22,72 | 0,02% | - |
| 10.12.2025 | 23,24 | 23,24 | 22,72 | 22,72 | -3,34% | 260,00 |
| 09.12.2025 | 23,19 | 23,50 | 23,19 | 23,50 | 0,21% | - |
| 08.12.2025 | 23,71 | 23,71 | 23,45 | 23,45 | -1,55% | - |
| 05.12.2025 | 24,17 | 24,17 | 23,60 | 23,82 | 0,38% | 54,00 |
| 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 |