25,035€
-5,65%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,44 | 25,82 | 24,50 | 25,12 | -5,68% | - |
| 02.04.2025 | 26,46 | 26,67 | 26,22 | 26,63 | 0,31% | 1.450,00 |
| 01.04.2025 | 26,27 | 26,56 | 25,99 | 26,55 | 0,62% | 5.200,00 |
| 31.03.2025 | 26,17 | 26,55 | 25,88 | 26,39 | 0,83% | - |
| 28.03.2025 | 26,11 | 26,28 | 25,89 | 26,17 | 0,16% | - |
| 27.03.2025 | 26,49 | 26,51 | 26,02 | 26,13 | -1,48% | - |
| 26.03.2025 | 26,43 | 27,04 | 26,26 | 26,52 | -0,85% | - |
| 25.03.2025 | 26,60 | 26,91 | 26,41 | 26,75 | 0,48% | - |
| 24.03.2025 | 26,01 | 26,66 | 25,73 | 26,62 | 2,94% | 100,00 |
| 21.03.2025 | 25,84 | 26,06 | 25,61 | 25,86 | -0,14% | - |
| 20.03.2025 | 25,65 | 25,91 | 25,34 | 25,90 | 1,33% | - |
| 19.03.2025 | 25,20 | 25,65 | 25,06 | 25,56 | 1,67% | - |
| 18.03.2025 | 25,42 | 25,61 | 25,09 | 25,14 | -1,35% | - |
| 17.03.2025 | 24,74 | 25,52 | 24,69 | 25,48 | 2,41% | - |
| 14.03.2025 | 24,64 | 25,02 | 24,40 | 24,88 | 1,60% | - |
| 13.03.2025 | 24,36 | 24,67 | 24,23 | 24,49 | 0,01% | - |
| 12.03.2025 | 24,31 | 24,70 | 24,13 | 24,49 | 1,05% | 1.250,00 |
| 11.03.2025 | 24,11 | 24,51 | 23,87 | 24,23 | 0,53% | 618,00 |
| 10.03.2025 | 23,94 | 24,38 | 23,77 | 24,10 | 0,06% | 2.250,00 |
| 07.03.2025 | 24,32 | 24,39 | 23,53 | 24,09 | -1,23% | - |
| 06.03.2025 | 24,73 | 24,76 | 23,86 | 24,39 | -1,51% | 1.600,00 |
| 05.03.2025 | 25,60 | 25,61 | 24,35 | 24,76 | -2,64% | - |
| 04.03.2025 | 25,96 | 25,99 | 25,26 | 25,44 | -1,73% | 165,00 |
| 03.03.2025 | 26,19 | 26,59 | 25,74 | 25,88 | -0,88% | 1.500,00 |
| 28.02.2025 | 25,27 | 26,16 | 25,03 | 26,11 | 3,57% | - |
| 27.02.2025 | 25,05 | 25,49 | 24,84 | 25,21 | 1,04% | - |
| 26.02.2025 | 24,84 | 25,08 | 24,62 | 24,95 | 0,56% | - |
| 25.02.2025 | 25,26 | 25,32 | 24,20 | 24,82 | -1,91% | - |
| 24.02.2025 | 25,31 | 25,65 | 24,93 | 25,30 | 0,18% | - |
| 21.02.2025 | 25,16 | 25,64 | 25,07 | 25,25 | -0,28% | - |
| 20.02.2025 | 25,72 | 25,73 | 25,05 | 25,32 | -1,81% | - |
| 19.02.2025 | 25,63 | 26,05 | 25,50 | 25,79 | 0,70% | 1.176,00 |
| 18.02.2025 | 25,25 | 25,82 | 25,16 | 25,61 | 2,45% | 344,00 |
| 17.02.2025 | 24,95 | 25,15 | 24,79 | 25,00 | -1,19% | - |
| 14.02.2025 | 25,46 | 25,71 | 25,18 | 25,30 | -0,37% | - |
| 13.02.2025 | 25,25 | 25,64 | 25,12 | 25,39 | 0,43% | - |
| 12.02.2025 | 25,84 | 25,95 | 25,14 | 25,29 | -2,14% | - |
| 11.02.2025 | 26,20 | 26,41 | 25,53 | 25,84 | -1,71% | 1.100,00 |
| 10.02.2025 | 26,28 | 26,57 | 25,92 | 26,29 | 0,38% | 114,00 |
| 07.02.2025 | 25,73 | 26,34 | 25,59 | 26,19 | 1,57% | - |
| 06.02.2025 | 26,68 | 26,81 | 25,56 | 25,78 | -2,93% | 1.000,00 |
| 05.02.2025 | 26,40 | 26,76 | 26,33 | 26,56 | 0,25% | - |
| 04.02.2025 | 26,76 | 26,77 | 26,38 | 26,50 | -1,05% | 2.525,00 |
| 03.02.2025 | 26,02 | 27,01 | 25,63 | 26,78 | 1,06% | 1.690,00 |
| 31.01.2025 | 27,17 | 27,42 | 26,45 | 26,50 | -1,85% | 1.550,00 |
| 30.01.2025 | 26,35 | 27,05 | 26,29 | 27,00 | 2,96% | 348,00 |
| 29.01.2025 | 26,38 | 26,91 | 26,10 | 26,22 | -0,43% | - |
| 28.01.2025 | 26,38 | 26,67 | 25,84 | 26,33 | 0,54% | 80,00 |
| 27.01.2025 | 28,68 | 28,82 | 25,98 | 26,19 | -9,19% | 420,00 |
| 24.01.2025 | 28,95 | 29,27 | 28,77 | 28,84 | -0,87% | - |
| 23.01.2025 | 29,70 | 30,28 | 28,85 | 29,09 | -1,61% | 1.328,00 |
| 22.01.2025 | 30,09 | 30,21 | 29,42 | 29,57 | -1,31% | 1.350,00 |
| 21.01.2025 | 29,40 | 30,19 | 29,34 | 29,96 | 2,38% | - |
| 20.01.2025 | 29,81 | 29,81 | 29,05 | 29,26 | -0,82% | 2.700,00 |
| 17.01.2025 | 29,17 | 29,67 | 29,06 | 29,51 | 1,12% | - |
| 16.01.2025 | 28,65 | 29,19 | 28,54 | 29,18 | 2,06% | 300,00 |
| 15.01.2025 | 28,33 | 28,68 | 28,30 | 28,59 | 1,13% | - |
| 14.01.2025 | 27,91 | 28,47 | 27,81 | 28,27 | 1,28% | - |
| 13.01.2025 | 27,50 | 28,09 | 27,39 | 27,91 | 1,56% | - |
| 10.01.2025 | 27,44 | 28,08 | 27,33 | 27,49 | 1,05% | - |
| 09.01.2025 | 27,31 | 27,48 | 27,10 | 27,20 | -0,80% | 15.218,00 |
| 08.01.2025 | 26,94 | 28,20 | 26,89 | 27,42 | 2,05% | 50,00 |
| 07.01.2025 | 26,83 | 27,12 | 26,65 | 26,87 | 0,28% | - |
| 06.01.2025 | 27,43 | 27,53 | 26,72 | 26,80 | -2,33% | - |
| 03.01.2025 | 27,64 | 27,73 | 27,32 | 27,44 | 0,07% | - |
| 02.01.2025 | 26,50 | 27,42 | 26,47 | 27,42 | 5,27% | 300,00 |
| 30.12.2024 | 25,86 | 26,09 | 25,85 | 26,04 | -0,15% | - |
| 27.12.2024 | 26,10 | 26,23 | 25,91 | 26,08 | 0,37% | 200,00 |
| 23.12.2024 | 25,80 | 26,03 | 25,57 | 25,99 | 0,85% | - |
| 20.12.2024 | 25,29 | 25,91 | 24,93 | 25,77 | 1,81% | - |
| 19.12.2024 | 24,93 | 25,56 | 24,62 | 25,31 | 1,63% | - |
| 18.12.2024 | 25,41 | 25,53 | 24,87 | 24,91 | -1,83% | 350,00 |
| 17.12.2024 | 25,06 | 25,44 | 24,85 | 25,37 | 0,38% | 729,00 |
| 16.12.2024 | 25,58 | 25,62 | 25,10 | 25,28 | -1,31% | - |
| 13.12.2024 | 25,72 | 25,78 | 25,49 | 25,61 | -0,32% | - |
| 12.12.2024 | 25,55 | 25,95 | 25,51 | 25,70 | 0,02% | - |
| 11.12.2024 | 25,62 | 26,00 | 25,47 | 25,69 | 0,55% | 220,00 |
| 10.12.2024 | 26,07 | 26,08 | 25,45 | 25,55 | -0,54% | 1.000,00 |
| 09.12.2024 | 26,11 | 26,58 | 25,55 | 25,69 | -2,26% | - |
| 06.12.2024 | 26,23 | 26,58 | 26,16 | 26,28 | -0,59% | 35,00 |
| 05.12.2024 | 26,06 | 26,70 | 25,89 | 26,44 | 1,46% | - |
| 04.12.2024 | 26,19 | 26,31 | 25,74 | 26,06 | -0,15% | - |
| 03.12.2024 | 26,20 | 26,21 | 25,85 | 26,10 | -0,11% | 1.475,00 |
| 02.12.2024 | 26,78 | 26,97 | 26,09 | 26,13 | -2,20% | - |
| 29.11.2024 | 26,63 | 26,88 | 26,46 | 26,72 | 0,08% | - |
| 28.11.2024 | 26,46 | 26,71 | 26,46 | 26,69 | 0,58% | 1.000,00 |
| 27.11.2024 | 26,82 | 26,96 | 26,50 | 26,54 | -0,97% | - |
| 26.11.2024 | 26,60 | 26,89 | 26,40 | 26,80 | 0,97% | 1.830,00 |
| 25.11.2024 | 27,41 | 27,70 | 26,34 | 26,54 | -2,96% | 200,00 |
| 22.11.2024 | 27,28 | 27,75 | 27,23 | 27,35 | 0,39% | 300,00 |
| 21.11.2024 | 26,54 | 27,30 | 26,46 | 27,24 | 2,53% | 120,00 |
| 20.11.2024 | 26,62 | 26,83 | 26,36 | 26,57 | 0,27% | 1.500,00 |
| 19.11.2024 | 26,22 | 26,59 | 26,06 | 26,50 | 1,02% | 1.040,00 |
| 18.11.2024 | 25,87 | 26,33 | 25,79 | 26,23 | 1,33% | 1.055,00 |
| 15.11.2024 | 25,10 | 25,94 | 25,00 | 25,89 | 1,76% | 13.039,00 |
| 14.11.2024 | 25,35 | 25,75 | 25,25 | 25,44 | 0,32% | 260,00 |
| 13.11.2024 | 25,53 | 26,04 | 25,34 | 25,36 | -0,86% | 250,00 |
| 12.11.2024 | 25,61 | 26,07 | 25,52 | 25,58 | -0,10% | - |
| 11.11.2024 | 25,10 | 25,65 | 25,10 | 25,61 | 2,06% | - |
| 08.11.2024 | 24,47 | 25,20 | 24,38 | 25,09 | 2,65% | 340,00 |