27,370€
0,85%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 27,42 | 27,51 | 27,34 | 27,37 | 0,56% | 7.000,00 |
| 13.02.2026 | 26,64 | 27,23 | 26,62 | 27,22 | 1,96% | 1.660,00 |
| 12.02.2026 | 26,63 | 26,96 | 26,44 | 26,70 | 0,60% | - |
| 11.02.2026 | 26,11 | 26,67 | 26,03 | 26,54 | 1,82% | 940,00 |
| 10.02.2026 | 25,93 | 26,45 | 25,90 | 26,06 | 0,20% | 6.750,00 |
| 09.02.2026 | 25,65 | 26,10 | 25,43 | 26,01 | 0,86% | 1.040,00 |
| 06.02.2026 | 25,73 | 25,97 | 25,64 | 25,79 | 0,45% | - |
| 05.02.2026 | 25,40 | 25,78 | 25,16 | 25,67 | 0,69% | 2.220,00 |
| 04.02.2026 | 25,75 | 25,91 | 25,04 | 25,50 | -0,39% | 6.895,00 |
| 03.02.2026 | 25,10 | 25,69 | 24,94 | 25,60 | 1,92% | 1.223,00 |
| 02.02.2026 | 25,17 | 25,63 | 24,95 | 25,11 | -2,39% | - |
| 30.01.2026 | 25,10 | 25,76 | 25,02 | 25,73 | 1,84% | 6.063,00 |
| 29.01.2026 | 25,13 | 25,54 | 25,11 | 25,26 | 0,34% | 22.992,00 |
| 28.01.2026 | 24,69 | 25,39 | 24,59 | 25,18 | 2,38% | 7.794,00 |
| 27.01.2026 | 24,67 | 24,90 | 24,43 | 24,59 | -0,40% | 12.726,00 |
| 26.01.2026 | 25,20 | 25,46 | 24,40 | 24,69 | -0,97% | 16.303,00 |
| 23.01.2026 | 25,38 | 25,54 | 24,94 | 24,94 | -1,33% | 7.690,00 |
| 22.01.2026 | 24,43 | 25,69 | 24,20 | 25,27 | 3,32% | 8.956,00 |
| 21.01.2026 | 23,85 | 24,51 | 23,85 | 24,46 | 2,51% | - |
| 20.01.2026 | 23,56 | 24,16 | 23,50 | 23,86 | 0,53% | 162,00 |
| 19.01.2026 | 23,76 | 23,83 | 23,63 | 23,73 | -1,48% | - |
| 16.01.2026 | 23,67 | 24,13 | 23,60 | 24,09 | 1,99% | - |
| 15.01.2026 | 23,64 | 23,87 | 23,55 | 23,62 | -0,12% | 4.905,00 |
| 14.01.2026 | 23,40 | 23,86 | 23,40 | 23,65 | 0,55% | 24.872,00 |
| 13.01.2026 | 23,09 | 23,61 | 23,03 | 23,52 | 1,90% | - |
| 12.01.2026 | 23,15 | 23,37 | 22,88 | 23,08 | -0,92% | 5.500,00 |
| 09.01.2026 | 23,57 | 23,64 | 23,15 | 23,30 | -0,36% | 5.670,00 |
| 08.01.2026 | 23,07 | 23,57 | 23,05 | 23,38 | 1,19% | - |
| 07.01.2026 | 23,02 | 23,26 | 22,95 | 23,11 | 0,72% | - |
| 06.01.2026 | 23,78 | 24,04 | 22,76 | 22,94 | -3,55% | - |
| 05.01.2026 | 23,79 | 24,20 | 23,20 | 23,79 | 0,83% | 2.300,00 |
| 02.01.2026 | 23,45 | 23,80 | 23,19 | 23,59 | 2,28% | 4.494,00 |
| 30.12.2025 | 23,23 | 25,50 | 23,07 | 23,07 | -1,17% | - |
| 29.12.2025 | 23,09 | 23,40 | 23,00 | 23,34 | 1,10% | - |
| 23.12.2025 | 22,83 | 23,12 | 22,71 | 23,08 | 1,62% | - |
| 22.12.2025 | 22,64 | 22,91 | 22,49 | 22,72 | 0,12% | 230,00 |
| 19.12.2025 | 22,39 | 24,35 | 22,39 | 22,69 | 0,46% | - |
| 18.12.2025 | 22,68 | 22,91 | 22,58 | 22,58 | -0,74% | - |
| 17.12.2025 | 22,53 | 22,76 | 22,42 | 22,75 | 1,44% | - |
| 16.12.2025 | 22,67 | 22,81 | 22,40 | 22,43 | -1,54% | - |
| 15.12.2025 | 22,88 | 23,07 | 22,49 | 22,78 | -0,27% | - |
| 12.12.2025 | 22,93 | 23,08 | 22,64 | 22,84 | 0,35% | - |
| 11.12.2025 | 22,64 | 22,82 | 22,54 | 22,76 | -0,58% | - |
| 10.12.2025 | 23,49 | 24,30 | 22,89 | 22,89 | -2,73% | - |
| 09.12.2025 | 23,45 | 23,93 | 22,54 | 23,54 | -0,25% | - |
| 08.12.2025 | 23,91 | 23,92 | 23,52 | 23,60 | -0,92% | - |
| 05.12.2025 | 23,91 | 24,67 | 23,71 | 23,82 | 1,69% | - |
| 04.12.2025 | 23,36 | 24,15 | 23,20 | 23,42 | 0,69% | - |
| 03.12.2025 | 23,11 | 23,45 | 23,04 | 23,26 | 0,71% | 10,00 |
| 02.12.2025 | 23,48 | 23,63 | 23,05 | 23,10 | -1,37% | - |
| 01.12.2025 | 23,30 | 23,63 | 23,24 | 23,42 | -0,15% | - |
| 28.11.2025 | 23,40 | 23,58 | 23,21 | 23,45 | 0,84% | - |
| 26.11.2025 | 23,06 | 23,36 | 22,87 | 23,26 | 1,40% | - |
| 25.11.2025 | 23,25 | 23,28 | 22,32 | 22,94 | -0,82% | 1.400,00 |
| 24.11.2025 | 23,47 | 23,54 | 23,03 | 23,13 | -0,54% | - |
| 21.11.2025 | 23,31 | 23,51 | 23,09 | 23,25 | 0,28% | 300,00 |
| 20.11.2025 | 23,43 | 23,73 | 23,14 | 23,19 | -0,11% | - |
| 19.11.2025 | 23,36 | 23,61 | 22,81 | 23,21 | -1,53% | - |
| 18.11.2025 | 23,22 | 23,59 | 22,21 | 23,57 | 0,45% | 68,00 |
| 17.11.2025 | 23,65 | 23,78 | 23,35 | 23,47 | -0,36% | 390,00 |
| 14.11.2025 | 23,12 | 23,66 | 22,94 | 23,55 | 1,38% | 900,00 |
| 13.11.2025 | 23,47 | 23,48 | 22,97 | 23,23 | -0,54% | 176,00 |
| 12.11.2025 | 23,31 | 23,63 | 23,21 | 23,36 | 0,47% | 1.169,00 |
| 11.11.2025 | 23,42 | 23,42 | 23,10 | 23,25 | -0,47% | - |
| 10.11.2025 | 22,93 | 23,46 | 22,81 | 23,36 | 3,32% | 1.000,00 |
| 07.11.2025 | 22,74 | 22,98 | 22,46 | 22,61 | -0,04% | 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% | - |