34,167$
4,10%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 33,11 | 34,23 | 33,01 | 34,20 | 4,20% | 16.948.536,00 |
| 15.10.2026 | 33,75 | 33,75 | 32,32 | 32,82 | -1,59% | 16.791.589,00 |
| 14.10.2026 | 33,59 | 33,65 | 33,24 | 33,35 | -0,24% | 12.077.092,00 |
| 13.10.2026 | 33,27 | 33,47 | 32,99 | 33,43 | 1,06% | 10.772.195,00 |
| 12.10.2026 | 32,64 | 33,10 | 32,64 | 33,08 | 1,82% | 7.901.243,00 |
| 09.10.2026 | 32,25 | 32,60 | 32,19 | 32,49 | 0,74% | 8.119.938,00 |
| 08.10.2026 | 32,25 | 32,43 | 31,92 | 32,25 | 1,35% | 16.922.138,00 |
| 07.10.2026 | 32,18 | 32,21 | 31,61 | 31,82 | -1,06% | 7.419.164,00 |
| 06.10.2026 | 31,38 | 32,31 | 31,12 | 32,16 | 2,39% | 15.698.850,00 |
| 05.10.2026 | 31,10 | 31,69 | 30,80 | 31,41 | 1,09% | 9.790.814,00 |
| 02.10.2026 | 30,38 | 31,12 | 30,33 | 31,07 | 1,77% | 11.704.965,00 |
| 01.10.2026 | 30,05 | 30,66 | 29,43 | 30,53 | 1,26% | 11.147.233,00 |
| 30.09.2026 | 30,62 | 30,69 | 30,10 | 30,15 | -0,99% | 11.844.022,00 |
| 29.09.2026 | 30,34 | 30,58 | 30,07 | 30,45 | -0,59% | 10.683.609,00 |
| 28.09.2026 | 30,77 | 30,85 | 30,54 | 30,63 | -0,39% | 10.418.891,00 |
| 25.09.2026 | 31,01 | 31,27 | 30,59 | 30,75 | -1,60% | 10.020.005,00 |
| 24.09.2026 | 31,58 | 31,58 | 31,13 | 31,25 | -0,38% | 7.685.756,00 |
| 23.09.2026 | 31,36 | 31,82 | 31,20 | 31,37 | 0,32% | 11.043.948,00 |
| 22.09.2026 | 31,65 | 31,90 | 31,13 | 31,27 | -1,42% | 12.961.350,00 |
| 21.09.2026 | 31,63 | 31,92 | 31,55 | 31,72 | -0,38% | 12.231.020,00 |
| 18.09.2026 | 31,20 | 32,19 | 31,16 | 31,84 | 1,69% | 35.877.724,00 |
| 17.09.2026 | 30,76 | 31,43 | 30,66 | 31,31 | 1,89% | 15.105.414,00 |
| 16.09.2026 | 30,68 | 31,16 | 30,41 | 30,73 | -0,13% | 13.094.218,00 |
| 15.09.2026 | 31,10 | 31,18 | 30,60 | 30,77 | -0,61% | 12.852.733,00 |
| 14.09.2026 | 31,07 | 31,39 | 30,63 | 30,96 | 0,32% | 14.581.682,00 |
| 11.09.2026 | 31,07 | 31,25 | 30,72 | 30,86 | -0,29% | 11.792.505,00 |
| 10.09.2026 | 31,70 | 31,74 | 30,95 | 30,95 | -1,46% | 10.870.394,00 |
| 09.09.2026 | 32,21 | 32,33 | 31,28 | 31,41 | -1,78% | 12.424.087,00 |
| 08.09.2026 | 31,44 | 32,12 | 31,10 | 31,98 | 1,85% | 17.840.473,00 |
| 04.09.2026 | 31,44 | 31,58 | 31,07 | 31,40 | -0,63% | 7.728.787,00 |
| 03.09.2026 | 32,02 | 32,09 | 31,58 | 31,60 | -1,16% | 8.550.559,00 |
| 02.09.2026 | 32,04 | 32,14 | 31,54 | 31,97 | -0,40% | 8.115.665,00 |
| 01.09.2026 | 32,55 | 32,70 | 31,89 | 32,10 | -0,43% | 9.054.638,00 |
| 31.08.2026 | 31,80 | 32,39 | 31,64 | 32,24 | 2,15% | 17.126.327,00 |
| 28.08.2026 | 31,67 | 31,73 | 31,42 | 31,56 | 0,06% | 5.500.869,00 |
| 27.08.2026 | 32,01 | 32,01 | 31,18 | 31,54 | -1,50% | 8.205.777,00 |
| 26.08.2026 | 30,85 | 32,26 | 30,80 | 32,02 | 3,49% | 15.313.500,00 |
| 25.08.2026 | 30,71 | 31,36 | 30,62 | 30,94 | -0,19% | 12.119.431,00 |
| 24.08.2026 | 30,90 | 31,14 | 30,51 | 31,00 | 0,06% | 13.128.443,00 |
| 21.08.2026 | 31,75 | 31,86 | 30,84 | 30,98 | -1,99% | 11.726.990,00 |
| 20.08.2026 | 32,16 | 32,29 | 31,13 | 31,61 | -1,47% | 13.721.823,00 |
| 19.08.2026 | 33,00 | 33,06 | 31,77 | 32,08 | -2,40% | 11.130.242,00 |
| 18.08.2026 | 32,75 | 33,06 | 32,60 | 32,87 | 1,67% | 11.671.631,00 |
| 17.08.2026 | 32,83 | 32,98 | 32,29 | 32,33 | -1,49% | 9.505.976,00 |
| 14.08.2026 | 32,23 | 32,84 | 32,13 | 32,82 | 2,31% | 8.663.110,00 |
| 13.08.2026 | 31,69 | 32,39 | 31,58 | 32,08 | 1,10% | 16.354.317,00 |
| 12.08.2026 | 31,37 | 31,81 | 31,36 | 31,73 | 0,79% | 7.046.195,00 |
| 11.08.2026 | 31,44 | 31,69 | 31,32 | 31,48 | 0,29% | 7.111.667,00 |
| 10.08.2026 | 31,08 | 31,41 | 30,94 | 31,39 | 1,75% | 6.653.919,00 |
| 07.08.2026 | 31,06 | 31,21 | 30,77 | 30,85 | -1,37% | 8.187.404,00 |
| 06.08.2026 | 31,50 | 31,64 | 31,06 | 31,28 | 0,51% | 8.097.863,00 |
| 05.08.2026 | 31,32 | 31,49 | 30,91 | 31,12 | -0,83% | 8.290.550,00 |
| 04.08.2026 | 30,99 | 31,61 | 30,68 | 31,38 | -0,06% | 12.125.636,00 |
| 03.08.2026 | 31,64 | 31,73 | 31,27 | 31,40 | -2,42% | 9.056.311,00 |
| 31.07.2026 | 31,55 | 32,28 | 31,55 | 32,18 | 1,64% | 9.837.059,00 |
| 30.07.2026 | 31,67 | 31,95 | 31,25 | 31,66 | -0,60% | 12.700.159,00 |
| 29.07.2026 | 32,10 | 32,28 | 31,63 | 31,85 | 0,76% | 10.375.167,00 |
| 28.07.2026 | 31,95 | 32,20 | 31,55 | 31,61 | -0,44% | 13.192.586,00 |
| 27.07.2026 | 32,27 | 32,37 | 31,67 | 31,75 | -3,38% | 13.869.301,00 |
| 24.07.2026 | 32,92 | 33,26 | 32,60 | 32,86 | 0,27% | 9.358.900,00 |
| 23.07.2026 | 33,26 | 33,26 | 32,02 | 32,77 | 0,86% | 20.251.912,00 |
| 22.07.2026 | 32,69 | 32,74 | 32,30 | 32,49 | 0,34% | 9.855.379,00 |
| 21.07.2026 | 32,92 | 32,92 | 32,05 | 32,38 | -0,61% | 9.633.538,00 |
| 20.07.2026 | 32,50 | 33,07 | 32,25 | 32,58 | 0,87% | 8.654.621,00 |
| 17.07.2026 | 32,92 | 32,97 | 32,13 | 32,30 | -0,74% | 8.516.771,00 |
| 16.07.2026 | 32,25 | 32,78 | 32,11 | 32,54 | 1,06% | 6.410.199,00 |
| 15.07.2026 | 32,50 | 32,65 | 32,06 | 32,20 | -1,04% | 8.509.742,00 |
| 14.07.2026 | 32,21 | 32,60 | 32,17 | 32,54 | 0,93% | 7.359.821,00 |
| 13.07.2026 | 32,50 | 32,54 | 31,86 | 32,24 | 0,37% | 7.533.735,00 |
| 10.07.2026 | 32,37 | 32,49 | 31,77 | 32,12 | -0,86% | 5.991.241,00 |
| 09.07.2026 | 32,43 | 32,79 | 32,35 | 32,40 | -0,25% | 7.008.967,00 |
| 08.07.2026 | 32,50 | 32,77 | 32,21 | 32,48 | -0,03% | 7.284.569,00 |
| 07.07.2026 | 31,99 | 32,70 | 31,94 | 32,49 | 2,52% | 6.858.557,00 |
| 06.07.2026 | 32,02 | 32,29 | 31,65 | 31,69 | -1,15% | 7.181.082,00 |
| 02.07.2026 | 32,01 | 32,12 | 31,63 | 32,06 | 1,07% | 9.482.956,00 |
| 01.07.2026 | 31,85 | 32,03 | 31,51 | 31,72 | -0,78% | 8.380.379,00 |
| 30.06.2026 | 32,44 | 32,68 | 31,92 | 31,97 | -0,93% | 20.576.389,00 |
| 29.06.2026 | 33,25 | 33,30 | 32,19 | 32,27 | -2,77% | 13.111.431,00 |
| 26.06.2026 | 33,16 | 33,34 | 32,98 | 33,19 | 0,55% | 15.126.820,00 |
| 25.06.2026 | 32,43 | 33,27 | 32,33 | 33,01 | 1,29% | 9.846.598,00 |
| 24.06.2026 | 32,50 | 32,67 | 32,16 | 32,59 | 0,15% | 7.952.110,00 |
| 23.06.2026 | 32,11 | 32,57 | 31,62 | 32,54 | 0,90% | 11.621.327,00 |
| 22.06.2026 | 31,58 | 32,30 | 31,57 | 32,25 | 3,19% | 9.174.948,00 |
| 19.06.2026 | 31,36 | 31,37 | 31,20 | 31,25 | -1,07% | - |
| 18.06.2026 | 31,09 | 31,67 | 30,89 | 31,59 | 0,83% | 18.944.710,00 |
| 17.06.2026 | 31,35 | 31,55 | 31,12 | 31,33 | -0,35% | 10.481.440,00 |
| 16.06.2026 | 31,26 | 31,70 | 31,14 | 31,44 | -0,06% | 10.212.067,00 |
| 15.06.2026 | 31,10 | 31,72 | 31,00 | 31,46 | -1,50% | 13.116.314,00 |
| 12.06.2026 | 31,36 | 32,24 | 31,25 | 31,94 | 1,85% | 8.396.891,00 |
| 11.06.2026 | 32,15 | 32,15 | 31,34 | 31,36 | -1,51% | 6.976.447,00 |
| 10.06.2026 | 31,54 | 32,02 | 31,43 | 31,84 | 1,60% | 6.742.628,00 |
| 09.06.2026 | 31,35 | 31,65 | 31,03 | 31,34 | 0,16% | 10.396.011,00 |
| 08.06.2026 | 31,57 | 31,83 | 31,25 | 31,29 | -1,23% | 9.407.063,00 |
| 05.06.2026 | 31,60 | 31,93 | 31,55 | 31,68 | -0,06% | 6.904.323,00 |
| 04.06.2026 | 31,52 | 31,76 | 31,37 | 31,70 | 1,05% | 7.273.750,00 |
| 03.06.2026 | 31,50 | 31,93 | 31,34 | 31,37 | -0,22% | 8.996.905,00 |
| 02.06.2026 | 30,85 | 31,51 | 30,84 | 31,44 | 1,91% | 6.298.255,00 |
| 01.06.2026 | 31,06 | 31,35 | 30,82 | 30,85 | -0,74% | 7.738.321,00 |
| 29.05.2026 | 31,76 | 31,79 | 31,06 | 31,08 | -2,60% | 20.880.156,00 |
| 28.05.2026 | 32,40 | 32,44 | 31,86 | 31,91 | -0,96% | 7.506.413,00 |