22,605€
-0,04%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 22,74 | 22,82 | 22,46 | 22,72 | 0,46% | 49,00 |
| 06.11.2025 | 22,53 | 22,86 | 22,46 | 22,62 | 0,16% | - |
| 05.11.2025 | 22,53 | 22,84 | 22,34 | 22,58 | 0,09% | - |
| 04.11.2025 | 22,49 | 22,71 | 22,36 | 22,56 | 0,02% | - |
| 03.11.2025 | 22,38 | 22,65 | 22,24 | 22,56 | -0,57% | 30,00 |
| 31.10.2025 | 22,52 | 25,31 | 5,86 | 22,69 | 0,05% | - |
| 30.10.2025 | 22,42 | 22,75 | 22,25 | 22,67 | 0,63% | - |
| 29.10.2025 | 22,78 | 22,78 | 22,24 | 22,53 | 0,83% | 150,00 |
| 28.10.2025 | 22,47 | 22,69 | 22,15 | 22,35 | -0,04% | - |
| 27.10.2025 | 22,44 | 22,55 | 22,18 | 22,36 | -0,71% | 470,00 |
| 24.10.2025 | 22,76 | 22,91 | 22,16 | 22,52 | -4,39% | - |
| 23.10.2025 | 23,65 | 24,49 | 22,60 | 23,55 | -0,90% | - |
| 22.10.2025 | 23,73 | 23,87 | 23,35 | 23,77 | 0,78% | - |
| 21.10.2025 | 23,64 | 23,80 | 23,57 | 23,58 | -0,31% | - |
| 20.10.2025 | 23,57 | 23,92 | 23,37 | 23,65 | 1,15% | - |
| 17.10.2025 | 23,06 | 23,47 | 22,21 | 23,39 | 0,69% | - |
| 16.10.2025 | 23,64 | 23,85 | 23,18 | 23,23 | -1,73% | - |
| 15.10.2025 | 23,58 | 23,95 | 23,39 | 23,64 | 0,85% | - |
| 14.10.2025 | 23,43 | 23,68 | 23,33 | 23,44 | -0,36% | - |
| 13.10.2025 | 23,65 | 23,81 | 23,37 | 23,52 | 0,47% | - |
| 10.10.2025 | 23,90 | 24,05 | 23,33 | 23,41 | -3,06% | - |
| 09.10.2025 | 24,17 | 24,44 | 24,09 | 24,15 | 0,03% | - |
| 08.10.2025 | 24,13 | 24,25 | 23,75 | 24,14 | 1,03% | - |
| 07.10.2025 | 23,82 | 24,06 | 23,78 | 23,90 | 0,21% | - |
| 06.10.2025 | 24,30 | 24,63 | 8,10 | 23,85 | -1,32% | - |
| 03.10.2025 | 24,17 | 24,48 | 23,88 | 24,17 | 0,65% | - |
| 02.10.2025 | 24,12 | 24,66 | 24,01 | 24,01 | -0,10% | - |
| 01.10.2025 | 23,97 | 24,22 | 23,78 | 24,04 | 0,71% | - |
| 30.09.2025 | 24,14 | 24,28 | 23,87 | 23,87 | -0,98% | 206,00 |
| 29.09.2025 | 24,16 | 24,26 | 23,86 | 24,10 | 0,40% | 75,00 |
| 26.09.2025 | 23,93 | 24,40 | 23,82 | 24,01 | 0,50% | - |
| 25.09.2025 | 23,74 | 24,15 | 23,66 | 23,89 | 1,25% | - |
| 24.09.2025 | 23,33 | 23,88 | 23,33 | 23,59 | 1,62% | - |
| 23.09.2025 | 23,11 | 23,49 | 23,00 | 23,22 | 0,72% | 3.348,00 |
| 22.09.2025 | 23,31 | 23,41 | 23,05 | 23,05 | -1,43% | - |
| 19.09.2025 | 23,49 | 23,66 | 23,24 | 23,39 | -0,21% | - |
| 18.09.2025 | 23,47 | 24,01 | 23,33 | 23,44 | 1,41% | - |
| 17.09.2025 | 22,95 | 23,38 | 22,89 | 23,11 | 0,81% | - |
| 16.09.2025 | 23,26 | 23,33 | 22,86 | 22,93 | -1,14% | - |
| 15.09.2025 | 23,55 | 23,62 | 23,19 | 23,19 | -1,65% | - |
| 12.09.2025 | 23,52 | 23,73 | 23,34 | 23,58 | 0,87% | - |
| 11.09.2025 | 23,42 | 23,52 | 23,20 | 23,38 | 0,04% | 20,00 |
| 10.09.2025 | 22,75 | 23,43 | 22,64 | 23,37 | 2,32% | - |
| 09.09.2025 | 22,54 | 22,95 | 22,45 | 22,84 | 1,76% | - |
| 08.09.2025 | 22,58 | 23,05 | 22,38 | 22,44 | -0,64% | - |
| 05.09.2025 | 22,92 | 22,97 | 22,33 | 22,59 | -1,50% | - |
| 04.09.2025 | 22,92 | 23,30 | 22,86 | 22,93 | 0,48% | - |
| 03.09.2025 | 22,87 | 23,27 | 22,78 | 22,82 | -0,22% | - |
| 02.09.2025 | 22,87 | 23,27 | 22,74 | 22,87 | -0,11% | - |
| 01.09.2025 | 23,02 | 23,09 | 22,67 | 22,90 | -0,75% | - |
| 29.08.2025 | 23,10 | 23,15 | 22,96 | 23,07 | -0,16% | - |
| 28.08.2025 | 23,10 | 23,17 | 22,89 | 23,11 | 0,28% | 50,00 |
| 27.08.2025 | 22,92 | 23,19 | 22,89 | 23,04 | 1,23% | - |
| 26.08.2025 | 22,74 | 22,90 | 22,44 | 22,76 | -0,23% | - |
| 25.08.2025 | 22,89 | 22,95 | 22,62 | 22,81 | 0,19% | - |
| 22.08.2025 | 23,15 | 23,25 | 22,73 | 22,77 | -1,30% | - |
| 21.08.2025 | 22,80 | 23,22 | 22,70 | 23,07 | 1,19% | - |
| 20.08.2025 | 22,61 | 22,93 | 22,43 | 22,80 | 0,66% | - |
| 19.08.2025 | 22,46 | 22,65 | 22,25 | 22,65 | 0,76% | 400,00 |
| 18.08.2025 | 22,77 | 22,94 | 22,43 | 22,48 | -1,43% | - |
| 15.08.2025 | 22,94 | 23,09 | 22,73 | 22,80 | -1,09% | - |
| 14.08.2025 | 22,93 | 23,25 | 22,87 | 23,06 | 0,48% | - |
| 13.08.2025 | 22,72 | 22,96 | 22,42 | 22,95 | 0,83% | - |
| 12.08.2025 | 23,18 | 23,31 | 22,46 | 22,76 | -1,81% | - |
| 11.08.2025 | 23,10 | 23,35 | 23,05 | 23,18 | 0,32% | 1,00 |
| 08.08.2025 | 23,00 | 23,34 | 22,83 | 23,10 | 0,51% | - |
| 07.08.2025 | 23,01 | 23,35 | 22,95 | 22,98 | 0,09% | 150,00 |
| 06.08.2025 | 24,36 | 24,41 | 22,88 | 22,96 | -5,22% | - |
| 05.08.2025 | 24,54 | 24,60 | 23,68 | 24,23 | -0,84% | 2.000,00 |
| 04.08.2025 | 24,16 | 24,62 | 24,12 | 24,43 | 0,62% | - |
| 01.08.2025 | 24,45 | 24,75 | 23,74 | 24,28 | -1,10% | - |
| 31.07.2025 | 24,25 | 24,59 | 24,11 | 24,55 | 0,04% | - |
| 30.07.2025 | 24,29 | 24,64 | 23,92 | 24,54 | 1,61% | - |
| 29.07.2025 | 23,64 | 24,22 | 23,60 | 24,15 | 2,87% | - |
| 28.07.2025 | 23,48 | 23,76 | 23,39 | 23,48 | 0,62% | - |
| 25.07.2025 | 23,39 | 23,64 | 23,25 | 23,34 | 0,01% | - |
| 24.07.2025 | 22,73 | 23,35 | 22,70 | 23,33 | 2,48% | - |
| 23.07.2025 | 23,15 | 23,17 | 22,58 | 22,77 | -0,81% | - |
| 22.07.2025 | 23,24 | 23,37 | 22,94 | 22,95 | -1,02% | - |
| 21.07.2025 | 24,04 | 24,09 | 23,10 | 23,19 | -3,31% | - |
| 18.07.2025 | 23,76 | 24,08 | 23,64 | 23,99 | -0,25% | - |
| 17.07.2025 | 24,10 | 24,27 | 23,22 | 24,05 | 0,12% | - |
| 16.07.2025 | 24,06 | 24,21 | 23,80 | 24,02 | -0,30% | - |
| 15.07.2025 | 24,21 | 24,36 | 23,84 | 24,09 | -0,80% | - |
| 14.07.2025 | 23,74 | 24,36 | 23,64 | 24,28 | 2,04% | 1.000,00 |
| 11.07.2025 | 23,61 | 23,94 | 23,56 | 23,80 | 0,14% | - |
| 10.07.2025 | 23,60 | 23,82 | 23,39 | 23,77 | 0,23% | 420,00 |
| 09.07.2025 | 23,98 | 24,17 | 23,60 | 23,71 | -1,20% | - |
| 08.07.2025 | 24,16 | 24,21 | 23,70 | 24,00 | -0,81% | - |
| 07.07.2025 | 24,04 | 24,31 | 24,03 | 24,19 | 1,30% | - |
| 04.07.2025 | 24,00 | 24,00 | 23,84 | 23,88 | -1,17% | - |
| 03.07.2025 | 24,19 | 24,38 | 23,95 | 24,17 | 0,09% | - |
| 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% | - |