24,072€
-0,29%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,19 | 24,20 | 24,04 | 24,11 | -0,13% | - |
| 02.07.2025 | 24,20 | 24,26 | 23,68 | 24,14 | 0,46% | - |
| 01.07.2025 | 24,90 | 25,11 | 23,90 | 24,03 | -3,73% | - |
| 30.06.2025 | 24,88 | 25,16 | 24,67 | 24,96 | 0,85% | - |
| 27.06.2025 | 24,61 | 24,95 | 24,49 | 24,75 | 0,26% | - |
| 26.06.2025 | 24,41 | 24,69 | 24,12 | 24,69 | 1,54% | - |
| 25.06.2025 | 24,61 | 24,74 | 24,23 | 24,31 | -1,16% | - |
| 24.06.2025 | 24,45 | 24,65 | 23,91 | 24,60 | 1,40% | - |
| 23.06.2025 | 24,39 | 24,85 | 24,02 | 24,26 | -0,29% | - |
| 20.06.2025 | 23,80 | 24,44 | 23,72 | 24,33 | 2,68% | - |
| 19.06.2025 | 23,97 | 23,98 | 23,42 | 23,69 | -1,40% | 76,00 |
| 18.06.2025 | 23,86 | 24,13 | 23,68 | 24,03 | 0,44% | - |
| 17.06.2025 | 24,03 | 24,22 | 23,90 | 23,93 | -0,14% | - |
| 16.06.2025 | 23,77 | 24,17 | 23,66 | 23,96 | 0,06% | - |
| 13.06.2025 | 24,40 | 24,64 | 23,67 | 23,94 | 0,23% | - |
| 12.06.2025 | 23,75 | 23,95 | 23,48 | 23,89 | -0,35% | - |
| 11.06.2025 | 23,88 | 24,09 | 23,76 | 23,97 | -0,06% | - |
| 10.06.2025 | 24,07 | 24,36 | 23,84 | 23,99 | -0,44% | - |
| 09.06.2025 | 24,59 | 24,81 | 24,07 | 24,10 | -2,37% | - |
| 06.06.2025 | 24,78 | 24,98 | 24,51 | 24,68 | 0,06% | - |
| 05.06.2025 | 24,55 | 24,79 | 24,31 | 24,67 | 0,41% | - |
| 04.06.2025 | 25,16 | 25,22 | 24,45 | 24,57 | -2,23% | - |
| 03.06.2025 | 24,78 | 25,21 | 24,78 | 25,13 | 0,36% | 30,00 |
| 02.06.2025 | 24,49 | 25,07 | 24,21 | 25,04 | 1,42% | - |
| 30.05.2025 | 24,70 | 24,92 | 24,39 | 24,69 | 0,48% | - |
| 29.05.2025 | 25,39 | 25,39 | 24,33 | 24,57 | -0,78% | - |
| 28.05.2025 | 24,93 | 25,04 | 24,64 | 24,76 | -0,50% | 108,00 |
| 27.05.2025 | 24,58 | 24,94 | 24,57 | 24,89 | 1,45% | 378,00 |
| 26.05.2025 | 24,70 | 24,93 | 24,53 | 24,53 | 0,03% | 198,00 |
| 23.05.2025 | 24,15 | 24,55 | 23,88 | 24,52 | 1,18% | - |
| 22.05.2025 | 24,32 | 24,46 | 23,98 | 24,24 | -0,10% | - |
| 21.05.2025 | 24,58 | 24,71 | 24,25 | 24,26 | -2,19% | - |
| 20.05.2025 | 24,73 | 25,07 | 24,69 | 24,81 | -0,48% | - |
| 19.05.2025 | 24,83 | 24,95 | 24,55 | 24,93 | -1,08% | 600,00 |
| 16.05.2025 | 24,96 | 25,22 | 24,90 | 25,20 | 0,59% | - |
| 15.05.2025 | 24,29 | 25,17 | 24,20 | 25,05 | 1,97% | - |
| 14.05.2025 | 24,60 | 24,63 | 24,22 | 24,57 | -0,06% | - |
| 13.05.2025 | 24,58 | 24,81 | 24,21 | 24,58 | -0,18% | - |
| 12.05.2025 | 24,71 | 25,28 | 24,27 | 24,63 | 1,53% | - |
| 09.05.2025 | 24,03 | 24,36 | 23,94 | 24,26 | 0,80% | - |
| 08.05.2025 | 24,64 | 24,71 | 24,05 | 24,06 | -1,42% | - |
| 07.05.2025 | 24,10 | 24,45 | 23,74 | 24,41 | 2,11% | - |
| 06.05.2025 | 23,73 | 24,05 | 23,47 | 23,91 | 0,65% | - |
| 05.05.2025 | 23,44 | 23,88 | 23,12 | 23,75 | 0,08% | - |
| 02.05.2025 | 23,50 | 23,77 | 23,25 | 23,73 | 2,21% | - |
| 30.04.2025 | 23,71 | 23,77 | 22,85 | 23,22 | -2,87% | - |
| 29.04.2025 | 23,80 | 24,04 | 23,42 | 23,90 | 0,88% | - |
| 28.04.2025 | 23,45 | 23,76 | 23,37 | 23,70 | 0,28% | 300,00 |
| 25.04.2025 | 23,73 | 23,81 | 23,37 | 23,63 | 0,15% | - |
| 24.04.2025 | 23,30 | 23,76 | 23,18 | 23,60 | 0,58% | 9.000,00 |
| 23.04.2025 | 23,81 | 24,01 | 23,17 | 23,46 | 0,78% | - |
| 22.04.2025 | 22,30 | 23,38 | 22,30 | 23,28 | -2,34% | 9.700,00 |
| 17.04.2025 | 24,06 | 24,40 | 23,40 | 23,84 | 0,72% | - |
| 16.04.2025 | 23,64 | 24,15 | 23,52 | 23,67 | -1,90% | - |
| 15.04.2025 | 23,56 | 24,45 | 23,43 | 24,12 | 2,13% | 617,00 |
| 14.04.2025 | 23,24 | 23,92 | 23,14 | 23,62 | 1,22% | - |
| 11.04.2025 | 22,90 | 23,45 | 22,41 | 23,34 | 1,41% | - |
| 10.04.2025 | 23,99 | 24,09 | 22,45 | 23,01 | -4,07% | - |
| 09.04.2025 | 22,11 | 24,30 | 21,98 | 23,99 | 4,21% | - |
| 08.04.2025 | 23,25 | 24,30 | 22,65 | 23,02 | -0,87% | - |
| 07.04.2025 | 20,65 | 23,85 | 20,20 | 23,22 | 0,44% | 250,00 |
| 04.04.2025 | 24,94 | 25,16 | 22,93 | 23,12 | -7,96% | 390,00 |
| 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 |