27,268€
0,42%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,28 | 27,31 | 27,23 | 27,27 | 0,11% | - |
| 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 |
| 07.11.2024 | 24,23 | 24,65 | 23,65 | 24,44 | -0,42% | - |
| 06.11.2024 | 22,78 | 24,76 | 22,78 | 24,54 | 8,53% | 4.000,00 |
| 05.11.2024 | 22,52 | 22,85 | 22,42 | 22,62 | 0,44% | 150,00 |
| 04.11.2024 | 22,16 | 22,52 | 21,97 | 22,52 | 0,95% | - |
| 01.11.2024 | 22,52 | 22,71 | 22,23 | 22,30 | -0,87% | - |
| 31.10.2024 | 22,54 | 22,83 | 22,42 | 22,50 | -1,77% | - |
| 30.10.2024 | 22,86 | 23,11 | 22,46 | 22,90 | 0,50% | 70,00 |
| 29.10.2024 | 22,96 | 23,15 | 22,70 | 22,79 | -0,77% | - |
| 28.10.2024 | 23,29 | 23,31 | 22,69 | 22,97 | -0,66% | 2.500,00 |
| 25.10.2024 | 23,03 | 23,26 | 23,03 | 23,12 | 0,15% | - |
| 24.10.2024 | 22,86 | 23,15 | 22,75 | 23,08 | 0,52% | 1.350,00 |
| 23.10.2024 | 22,84 | 23,29 | 22,83 | 22,96 | -0,11% | - |
| 22.10.2024 | 22,64 | 23,10 | 22,64 | 22,99 | 0,47% | 611,00 |
| 21.10.2024 | 22,89 | 23,32 | 22,78 | 22,88 | -0,35% | - |
| 18.10.2024 | 22,77 | 22,99 | 22,65 | 22,96 | 0,77% | - |
| 17.10.2024 | 22,57 | 23,50 | 22,41 | 22,79 | -0,78% | 2.000,00 |
| 16.10.2024 | 22,77 | 23,06 | 22,68 | 22,97 | 0,99% | 1.250,00 |
| 15.10.2024 | 22,76 | 23,02 | 22,42 | 22,74 | -0,39% | - |
| 14.10.2024 | 22,51 | 22,92 | 22,47 | 22,83 | 1,08% | 1.500,00 |
| 11.10.2024 | 21,68 | 22,59 | 21,64 | 22,59 | 4,09% | 993,00 |
| 10.10.2024 | 21,39 | 21,82 | 21,36 | 21,70 | 1,10% | - |
| 09.10.2024 | 21,21 | 21,52 | 21,12 | 21,46 | 1,00% | - |
| 08.10.2024 | 21,50 | 21,52 | 21,01 | 21,25 | -1,47% | - |
| 07.10.2024 | 21,48 | 21,78 | 21,35 | 21,57 | 0,23% | 520,00 |
| 04.10.2024 | 21,15 | 21,55 | 21,12 | 21,52 | 1,64% | 2.100,00 |
| 03.10.2024 | 20,70 | 21,23 | 20,60 | 21,17 | 1,93% | 219,00 |
| 02.10.2024 | 20,38 | 20,83 | 20,30 | 20,77 | 1,86% | - |
| 01.10.2024 | 19,77 | 20,44 | 19,77 | 20,39 | 2,72% | 600,00 |
| 30.09.2024 | 19,58 | 19,87 | 19,38 | 19,85 | 1,67% | 1.400,00 |
| 27.09.2024 | 19,45 | 19,58 | 19,32 | 19,52 | 0,64% | - |
| 26.09.2024 | 19,91 | 19,98 | 19,34 | 19,40 | -2,32% | 142,00 |
| 25.09.2024 | 19,76 | 19,98 | 19,74 | 19,86 | -0,09% | - |
| 24.09.2024 | 19,89 | 20,08 | 19,78 | 19,88 | -0,43% | - |
| 23.09.2024 | 19,57 | 19,96 | 19,51 | 19,96 | 2,23% | - |
| 20.09.2024 | 19,33 | 19,59 | 19,22 | 19,53 | 0,89% | - |
| 19.09.2024 | 19,59 | 19,62 | 19,32 | 19,35 | -0,56% | - |
| 18.09.2024 | 19,42 | 19,60 | 19,23 | 19,46 | 0,28% | - |
| 17.09.2024 | 19,29 | 19,54 | 19,21 | 19,41 | 0,59% | - |
| 16.09.2024 | 19,08 | 19,39 | 19,00 | 19,30 | 1,14% | 2.400,00 |
| 13.09.2024 | 18,89 | 19,10 | 18,89 | 19,08 | 0,79% | - |
| 12.09.2024 | 18,97 | 19,12 | 18,79 | 18,93 | 0,24% | - |
| 11.09.2024 | 18,99 | 19,19 | 18,68 | 18,88 | -1,37% | 2.000,00 |
| 10.09.2024 | 19,10 | 19,26 | 19,01 | 19,15 | 0,09% | - |
| 09.09.2024 | 19,15 | 19,32 | 19,09 | 19,13 | 0,40% | - |
| 06.09.2024 | 19,33 | 19,50 | 18,98 | 19,05 | -1,44% | 1.200,00 |
| 05.09.2024 | 19,31 | 19,49 | 19,26 | 19,33 | 0,01% | - |
| 04.09.2024 | 19,40 | 19,56 | 19,23 | 19,33 | -1,07% | - |
| 03.09.2024 | 19,37 | 19,61 | 19,18 | 19,54 | 0,78% | - |
| 02.09.2024 | 19,37 | 19,51 | 19,34 | 19,39 | -0,61% | 700,00 |
| 30.08.2024 | 19,30 | 19,53 | 19,24 | 19,51 | 1,31% | - |
| 29.08.2024 | 19,08 | 19,39 | 19,08 | 19,25 | 0,35% | - |
| 28.08.2024 | 19,20 | 19,37 | 19,08 | 19,19 | 0,30% | - |
| 27.08.2024 | 19,18 | 19,27 | 19,04 | 19,13 | -0,36% | - |
| 26.08.2024 | 18,93 | 19,27 | 18,93 | 19,20 | 0,95% | 2.200,00 |
| 23.08.2024 | 18,94 | 19,11 | 18,85 | 19,02 | 0,62% | 1.060,00 |
| 22.08.2024 | 18,88 | 18,99 | 18,77 | 18,90 | 0,51% | 250,00 |
| 21.08.2024 | 18,99 | 19,02 | 18,77 | 18,81 | -0,50% | 320,00 |
| 20.08.2024 | 19,14 | 19,33 | 18,87 | 18,90 | -1,95% | 171,00 |
| 19.08.2024 | 19,06 | 19,30 | 19,03 | 19,28 | 0,78% | 900,00 |
| 16.08.2024 | 19,26 | 19,30 | 19,03 | 19,13 | -0,56% | 386,00 |
| 15.08.2024 | 19,21 | 19,33 | 19,07 | 19,23 | 1,03% | - |
| 14.08.2024 | 18,91 | 19,10 | 18,79 | 19,04 | 0,03% | - |
| 13.08.2024 | 18,97 | 19,26 | 18,86 | 19,03 | -0,63% | - |
| 12.08.2024 | 19,23 | 19,36 | 19,05 | 19,15 | -0,49% | - |
| 09.08.2024 | 19,32 | 19,42 | 19,04 | 19,25 | -0,27% | - |
| 08.08.2024 | 18,98 | 19,38 | 18,88 | 19,30 | 1,32% | - |
| 07.08.2024 | 19,10 | 19,51 | 19,01 | 19,05 | 0,70% | - |
| 06.08.2024 | 18,54 | 19,07 | 18,33 | 18,91 | 3,19% | - |
| 05.08.2024 | 18,49 | 18,64 | 17,90 | 18,33 | -3,26% | 2.300,00 |
| 02.08.2024 | 19,30 | 19,47 | 18,77 | 18,95 | -2,96% | - |
| 01.08.2024 | 19,63 | 19,68 | 19,40 | 19,52 | 0,02% | - |
| 31.07.2024 | 19,80 | 19,93 | 19,50 | 19,52 | -2,82% | 3.500,00 |
| 30.07.2024 | 19,68 | 20,15 | 19,64 | 20,09 | 2,08% | - |
| 29.07.2024 | 19,79 | 20,04 | 19,58 | 19,68 | -0,05% | 405,00 |
| 26.07.2024 | 19,50 | 19,74 | 19,46 | 19,69 | 1,35% | 394,00 |
| 25.07.2024 | 19,47 | 19,60 | 19,24 | 19,42 | -0,01% | - |
| 24.07.2024 | 19,88 | 19,97 | 19,42 | 19,43 | -2,48% | 80,00 |
| 23.07.2024 | 20,03 | 20,17 | 19,88 | 19,92 | -0,74% | 900,00 |
| 22.07.2024 | 19,62 | 20,07 | 19,58 | 20,07 | 1,65% | 305,00 |
| 19.07.2024 | 19,21 | 20,03 | 19,21 | 19,74 | 2,23% | 900,00 |
| 18.07.2024 | 18,38 | 19,65 | 18,30 | 19,31 | 2,90% | 500,00 |
| 17.07.2024 | 18,63 | 18,80 | 18,44 | 18,77 | 1,07% | 600,00 |
| 16.07.2024 | 18,57 | 18,85 | 18,44 | 18,57 | 0,36% | - |
| 15.07.2024 | 18,58 | 18,79 | 18,46 | 18,50 | -0,02% | 200,00 |
| 12.07.2024 | 18,53 | 18,63 | 18,43 | 18,51 | -0,27% | - |
| 11.07.2024 | 18,51 | 18,61 | 18,39 | 18,56 | 0,01% | - |
| 10.07.2024 | 18,41 | 18,57 | 18,31 | 18,56 | 0,41% | - |
| 09.07.2024 | 18,30 | 18,63 | 18,30 | 18,48 | 0,51% | 900,00 |
| 08.07.2024 | 18,33 | 18,53 | 18,27 | 18,39 | 0,20% | 358,00 |