28,020€
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 28,08 | 28,23 | 27,91 | 28,02 | -0,12% | 3.426,00 |
| 02.07.2026 | 27,75 | 28,09 | 27,58 | 28,06 | 0,61% | - |
| 01.07.2026 | 27,90 | 28,12 | 27,64 | 27,89 | -0,34% | 7.800,00 |
| 30.06.2026 | 28,37 | 28,68 | 27,95 | 27,98 | -1,04% | - |
| 29.06.2026 | 29,34 | 29,34 | 28,18 | 28,28 | -2,99% | 92,00 |
| 26.06.2026 | 28,89 | 29,25 | 28,72 | 29,15 | 0,45% | - |
| 25.06.2026 | 28,65 | 29,25 | 28,38 | 29,02 | 1,10% | 3.360,00 |
| 24.06.2026 | 28,59 | 28,78 | 28,37 | 28,70 | 0,37% | 6.372,00 |
| 23.06.2026 | 27,76 | 28,62 | 27,59 | 28,60 | 1,28% | - |
| 22.06.2026 | 27,41 | 28,27 | 27,36 | 28,24 | 3,50% | 19.668,00 |
| 19.06.2026 | 27,54 | 27,58 | 27,12 | 27,28 | -0,87% | 90.245,00 |
| 18.06.2026 | 27,32 | 27,61 | 26,91 | 27,52 | 0,95% | 16.448,00 |
| 17.06.2026 | 26,85 | 27,27 | 26,74 | 27,26 | 0,65% | 21.477,00 |
| 16.06.2026 | 27,01 | 27,33 | 26,56 | 27,09 | -0,24% | 14.866,00 |
| 15.06.2026 | 27,51 | 27,54 | 26,76 | 27,15 | -1,65% | 3.465,00 |
| 12.06.2026 | 27,15 | 27,86 | 26,70 | 27,61 | 1,92% | 975,00 |
| 11.06.2026 | 27,71 | 27,87 | 27,07 | 27,09 | -1,83% | 147,00 |
| 10.06.2026 | 27,09 | 27,73 | 26,93 | 27,59 | 1,66% | 920,00 |
| 09.06.2026 | 27,15 | 27,43 | 26,86 | 27,14 | 0,04% | 6.942,00 |
| 08.06.2026 | 27,61 | 27,73 | 27,10 | 27,13 | -1,24% | 670,00 |
| 05.06.2026 | 27,26 | 27,69 | 27,25 | 27,47 | 0,77% | - |
| 04.06.2026 | 27,06 | 27,33 | 26,80 | 27,26 | 0,81% | 4.810,00 |
| 03.06.2026 | 27,02 | 27,52 | 26,92 | 27,04 | 0,04% | - |
| 02.06.2026 | 26,38 | 27,10 | 26,29 | 27,03 | 1,87% | - |
| 01.06.2026 | 26,72 | 26,97 | 26,50 | 26,54 | -0,43% | 300,00 |
| 29.05.2026 | 27,39 | 27,51 | 26,62 | 26,65 | -2,70% | 36,00 |
| 28.05.2026 | 28,04 | 28,06 | 27,35 | 27,39 | -1,14% | - |
| 27.05.2026 | 28,33 | 28,45 | 27,61 | 27,71 | -1,98% | - |
| 26.05.2026 | 28,75 | 29,03 | 28,25 | 28,27 | -0,56% | - |
| 25.05.2026 | 29,22 | 29,22 | 28,00 | 28,43 | -2,35% | 1.509,00 |
| 22.05.2026 | 28,92 | 29,23 | 28,74 | 29,11 | 1,01% | - |
| 21.05.2026 | 28,87 | 29,19 | 28,71 | 28,82 | -0,17% | 45,00 |
| 20.05.2026 | 29,55 | 29,87 | 28,87 | 28,87 | -2,38% | - |
| 19.05.2026 | 28,84 | 29,99 | 28,83 | 29,58 | 2,55% | - |
| 18.05.2026 | 29,11 | 29,13 | 28,64 | 28,84 | -0,09% | 10.285,00 |
| 15.05.2026 | 28,56 | 29,10 | 28,46 | 28,87 | 0,93% | - |
| 14.05.2026 | 28,13 | 28,68 | 27,87 | 28,60 | 2,05% | 8.550,00 |
| 13.05.2026 | 27,60 | 28,07 | 27,49 | 28,03 | 1,37% | - |
| 12.05.2026 | 27,40 | 27,88 | 27,32 | 27,65 | 0,93% | - |
| 11.05.2026 | 26,85 | 27,48 | 26,72 | 27,39 | 2,80% | 1.748,00 |
| 08.05.2026 | 26,85 | 27,01 | 26,52 | 26,65 | -0,76% | - |
| 07.05.2026 | 26,94 | 27,02 | 26,25 | 26,85 | -0,09% | 7.625,00 |
| 06.05.2026 | 27,56 | 27,72 | 26,42 | 26,88 | -2,71% | - |
| 05.05.2026 | 27,92 | 27,95 | 27,43 | 27,63 | -0,50% | - |
| 04.05.2026 | 27,60 | 27,80 | 27,44 | 27,77 | -0,86% | - |
| 30.04.2026 | 27,28 | 28,04 | 27,00 | 28,01 | 3,00% | 2.380,00 |
| 29.04.2026 | 27,26 | 27,46 | 27,04 | 27,19 | 0,13% | - |
| 28.04.2026 | 26,44 | 27,23 | 26,44 | 27,16 | 2,80% | 6.600,00 |
| 27.04.2026 | 26,99 | 27,23 | 26,23 | 26,42 | -2,40% | - |
| 24.04.2026 | 27,04 | 27,19 | 26,61 | 27,07 | -0,29% | 2.550,00 |
| 23.04.2026 | 27,46 | 27,64 | 26,55 | 27,15 | -0,39% | - |
| 22.04.2026 | 27,16 | 27,35 | 26,57 | 27,25 | 1,21% | 9.720,00 |
| 21.04.2026 | 27,21 | 27,45 | 26,53 | 26,93 | -0,72% | 8.370,00 |
| 20.04.2026 | 27,25 | 27,53 | 26,99 | 27,12 | -0,22% | - |
| 17.04.2026 | 27,17 | 27,27 | 26,21 | 27,18 | 0,67% | 4.596,00 |
| 16.04.2026 | 26,91 | 27,25 | 26,83 | 27,00 | 0,52% | 3.969,00 |
| 15.04.2026 | 26,83 | 27,00 | 26,64 | 26,86 | -0,11% | - |
| 14.04.2026 | 27,29 | 27,32 | 26,58 | 26,89 | -1,39% | - |
| 13.04.2026 | 28,23 | 28,50 | 26,98 | 27,27 | -1,98% | 364,00 |
| 10.04.2026 | 28,12 | 28,23 | 27,67 | 27,82 | -1,03% | 1.575,00 |
| 09.04.2026 | 28,18 | 28,90 | 27,96 | 28,11 | -0,51% | - |
| 08.04.2026 | 27,75 | 28,44 | 27,38 | 28,26 | -1,64% | - |
| 07.04.2026 | 28,77 | 29,22 | 28,65 | 28,73 | 0,51% | - |
| 02.04.2026 | 28,69 | 29,13 | 28,41 | 28,58 | 0,69% | 2.100,00 |
| 01.04.2026 | 28,93 | 29,18 | 28,01 | 28,39 | -2,08% | 12.484,00 |
| 31.03.2026 | 29,29 | 29,74 | 28,59 | 28,99 | -1,27% | 1.367,00 |
| 30.03.2026 | 29,65 | 29,98 | 29,25 | 29,36 | -0,68% | 1.737,00 |
| 27.03.2026 | 29,63 | 30,12 | 29,36 | 29,56 | -0,14% | 1.932,00 |
| 26.03.2026 | 29,30 | 29,82 | 29,15 | 29,60 | 0,65% | 1.960,00 |
| 25.03.2026 | 29,36 | 29,62 | 29,07 | 29,41 | 0,59% | - |
| 24.03.2026 | 29,10 | 29,56 | 28,94 | 29,24 | 0,83% | 1.853,00 |
| 23.03.2026 | 28,57 | 29,12 | 28,06 | 28,99 | 2,10% | 19.578,00 |
| 20.03.2026 | 28,85 | 29,19 | 28,37 | 28,40 | -1,53% | 9.445,00 |
| 19.03.2026 | 28,52 | 29,25 | 28,32 | 28,84 | 0,89% | 4.300,00 |
| 18.03.2026 | 28,77 | 29,12 | 28,39 | 28,59 | -0,86% | 2.100,00 |
| 17.03.2026 | 28,86 | 29,38 | 28,81 | 28,83 | -0,47% | - |
| 16.03.2026 | 29,55 | 29,56 | 28,81 | 28,97 | -1,12% | 5.000,00 |
| 13.03.2026 | 29,07 | 29,50 | 28,97 | 29,30 | 1,09% | - |
| 12.03.2026 | 28,50 | 29,44 | 28,39 | 28,98 | 1,37% | 840,00 |
| 11.03.2026 | 28,37 | 28,78 | 28,15 | 28,59 | 0,63% | - |
| 10.03.2026 | 28,55 | 28,71 | 28,27 | 28,41 | -0,37% | 5.184,00 |
| 09.03.2026 | 29,70 | 29,70 | 28,51 | 28,51 | -1,47% | 11.758,00 |
| 06.03.2026 | 28,83 | 29,27 | 28,65 | 28,94 | 0,52% | 3.552,00 |
| 05.03.2026 | 29,04 | 29,42 | 28,68 | 28,79 | -1,22% | - |
| 04.03.2026 | 29,05 | 29,37 | 28,80 | 29,14 | 0,14% | - |
| 03.03.2026 | 28,88 | 29,72 | 28,77 | 29,10 | 0,45% | 7.210,00 |
| 02.03.2026 | 28,90 | 29,63 | 28,26 | 28,97 | 2,86% | 9.330,00 |
| 27.02.2026 | 27,80 | 28,30 | 27,79 | 28,17 | 0,73% | 15.200,00 |
| 26.02.2026 | 27,67 | 28,17 | 27,53 | 27,96 | 0,73% | 5.040,00 |
| 25.02.2026 | 27,59 | 27,85 | 27,33 | 27,76 | -0,04% | 112,00 |
| 24.02.2026 | 27,92 | 27,93 | 27,30 | 27,77 | 0,07% | 4.740,00 |
| 23.02.2026 | 27,65 | 28,17 | 27,59 | 27,75 | -0,11% | 481,00 |
| 20.02.2026 | 27,76 | 28,11 | 27,28 | 27,78 | 0,48% | 20.489,00 |
| 19.02.2026 | 27,47 | 27,89 | 27,35 | 27,65 | 0,86% | 2.314,00 |
| 18.02.2026 | 27,16 | 27,55 | 27,15 | 27,41 | 1,04% | 4.500,00 |
| 17.02.2026 | 27,37 | 27,77 | 26,88 | 27,13 | -0,88% | - |
| 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 |