26,505€
-1,10%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |