26,980€
-1,71%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 27,52 | 27,53 | 26,84 | 26,98 | -1,78% | - |
| 24.09.2026 | 27,46 | 27,97 | 27,32 | 27,47 | -0,34% | - |
| 23.09.2026 | 27,40 | 27,94 | 27,32 | 27,57 | 0,49% | - |
| 22.09.2026 | 27,68 | 27,91 | 27,21 | 27,43 | -0,89% | - |
| 21.09.2026 | 27,90 | 28,00 | 27,52 | 27,68 | -0,13% | 18.614,00 |
| 18.09.2026 | 27,35 | 28,08 | 27,06 | 27,71 | 1,61% | - |
| 17.09.2026 | 27,04 | 27,39 | 26,66 | 27,27 | 1,77% | - |
| 16.09.2026 | 26,72 | 27,01 | 26,45 | 26,80 | 0,58% | - |
| 15.09.2026 | 26,92 | 27,16 | 26,52 | 26,64 | -0,67% | - |
| 14.09.2026 | 26,77 | 27,19 | 26,56 | 26,82 | 0,79% | 600,00 |
| 11.09.2026 | 26,82 | 26,92 | 26,46 | 26,61 | -0,28% | 6.070,00 |
| 10.09.2026 | 27,15 | 27,44 | 26,63 | 26,69 | -1,20% | - |
| 09.09.2026 | 27,51 | 27,76 | 26,89 | 27,01 | -1,85% | - |
| 08.09.2026 | 26,89 | 27,64 | 26,77 | 27,52 | 1,94% | 1.250,00 |
| 07.09.2026 | 26,86 | 27,06 | 26,26 | 27,00 | -0,17% | 7.614,00 |
| 04.09.2026 | 27,26 | 27,31 | 26,78 | 27,04 | -0,46% | - |
| 03.09.2026 | 27,64 | 27,71 | 27,15 | 27,17 | -1,54% | - |
| 02.09.2026 | 27,71 | 27,92 | 27,19 | 27,59 | -0,33% | - |
| 01.09.2026 | 27,90 | 28,19 | 27,51 | 27,68 | -0,29% | - |
| 31.08.2026 | 27,11 | 27,88 | 26,96 | 27,76 | 1,89% | - |
| 28.08.2026 | 27,10 | 27,30 | 27,05 | 27,25 | 0,59% | - |
| 27.08.2026 | 27,54 | 27,57 | 26,77 | 27,09 | -1,40% | 1.944,00 |
| 26.08.2026 | 26,57 | 27,68 | 26,35 | 27,47 | 3,66% | - |
| 25.08.2026 | 26,64 | 26,88 | 26,27 | 26,50 | -0,30% | - |
| 24.08.2026 | 26,51 | 26,74 | 26,16 | 26,58 | 0,19% | 630,00 |
| 21.08.2026 | 27,05 | 27,25 | 26,42 | 26,53 | -1,99% | - |
| 20.08.2026 | 27,46 | 27,92 | 26,68 | 27,07 | -1,38% | - |
| 19.08.2026 | 28,33 | 28,46 | 27,22 | 27,45 | -3,33% | - |
| 18.08.2026 | 27,88 | 28,55 | 27,83 | 28,40 | 1,66% | 6.400,00 |
| 17.08.2026 | 28,31 | 28,43 | 27,89 | 27,93 | -1,59% | - |
| 14.08.2026 | 27,83 | 28,39 | 27,71 | 28,38 | 1,94% | 8.187,00 |
| 13.08.2026 | 27,55 | 28,09 | 27,37 | 27,84 | 1,38% | - |
| 12.08.2026 | 27,29 | 27,60 | 27,19 | 27,46 | 0,84% | 11.400,00 |
| 11.08.2026 | 27,18 | 27,47 | 27,09 | 27,23 | 0,09% | - |
| 10.08.2026 | 26,70 | 27,22 | 26,68 | 27,21 | 2,01% | - |
| 07.08.2026 | 27,07 | 27,32 | 26,62 | 26,67 | -1,75% | 1.739,00 |
| 06.08.2026 | 27,06 | 27,41 | 26,92 | 27,15 | 0,74% | - |
| 05.08.2026 | 27,37 | 27,37 | 26,75 | 26,95 | -1,06% | - |
| 04.08.2026 | 27,37 | 27,43 | 26,63 | 27,24 | -0,16% | 507,00 |
| 03.08.2026 | 27,73 | 27,75 | 27,14 | 27,28 | -2,22% | 195,00 |
| 31.07.2026 | 27,72 | 27,98 | 27,19 | 27,90 | 1,64% | - |
| 30.07.2026 | 27,90 | 28,01 | 27,15 | 27,45 | -1,38% | - |
| 29.07.2026 | 27,70 | 28,33 | 27,59 | 27,84 | 0,27% | - |
| 28.07.2026 | 27,93 | 28,32 | 27,66 | 27,76 | -0,45% | 1.840,00 |
| 27.07.2026 | 28,75 | 29,02 | 27,87 | 27,89 | -3,50% | - |
| 24.07.2026 | 28,91 | 29,25 | 28,62 | 28,90 | 0,40% | 13.140,00 |
| 23.07.2026 | 28,22 | 29,09 | 28,15 | 28,78 | 1,11% | - |
| 22.07.2026 | 28,32 | 28,70 | 28,25 | 28,47 | 0,30% | - |
| 21.07.2026 | 28,53 | 28,65 | 28,11 | 28,38 | -0,61% | 4.360,00 |
| 20.07.2026 | 28,29 | 29,01 | 28,18 | 28,56 | 1,13% | - |
| 17.07.2026 | 28,48 | 29,05 | 28,10 | 28,24 | -0,90% | - |
| 16.07.2026 | 28,10 | 28,67 | 27,92 | 28,49 | 1,48% | 200,00 |
| 15.07.2026 | 28,50 | 28,68 | 27,94 | 28,08 | -1,39% | - |
| 14.07.2026 | 28,27 | 28,55 | 28,09 | 28,47 | 0,55% | - |
| 13.07.2026 | 28,31 | 28,58 | 27,92 | 28,32 | 0,68% | - |
| 10.07.2026 | 28,31 | 28,54 | 27,78 | 28,13 | -0,78% | 705,00 |
| 09.07.2026 | 28,49 | 28,67 | 28,31 | 28,35 | 0,30% | - |
| 08.07.2026 | 28,40 | 28,79 | 28,21 | 28,26 | -0,70% | - |
| 07.07.2026 | 27,74 | 28,65 | 27,71 | 28,46 | 2,78% | - |
| 06.07.2026 | 28,07 | 28,27 | 27,67 | 27,69 | -1,18% | - |
| 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 |