28,125$
-0,41%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,26 | 28,43 | 27,93 | 28,14 | -0,35% | 11.892.258,00 |
| 05.06.2025 | 28,13 | 28,37 | 27,92 | 28,24 | 0,75% | 10.533.778,00 |
| 04.06.2025 | 28,50 | 28,67 | 27,92 | 28,03 | -1,86% | 11.907.902,00 |
| 03.06.2025 | 28,69 | 28,70 | 28,45 | 28,56 | -0,31% | 11.035.971,00 |
| 02.06.2025 | 28,25 | 28,69 | 27,82 | 28,65 | 2,18% | 16.331.492,00 |
| 30.05.2025 | 27,79 | 28,24 | 27,79 | 28,04 | 0,43% | 15.718.482,00 |
| 29.05.2025 | 27,93 | 27,98 | 27,62 | 27,92 | -0,11% | 12.902.548,00 |
| 28.05.2025 | 28,35 | 28,35 | 27,88 | 27,95 | -0,85% | 10.577.012,00 |
| 27.05.2025 | 28,10 | 28,28 | 28,02 | 28,19 | 1,18% | 15.902.469,00 |
| 23.05.2025 | 27,26 | 27,90 | 27,20 | 27,86 | 1,90% | 12.400.860,00 |
| 22.05.2025 | 27,39 | 27,54 | 27,07 | 27,34 | -0,47% | 10.481.235,00 |
| 21.05.2025 | 27,87 | 27,96 | 27,46 | 27,47 | -1,82% | 11.723.213,00 |
| 20.05.2025 | 28,03 | 28,18 | 27,95 | 27,98 | -0,07% | 7.640.622,00 |
| 19.05.2025 | 27,88 | 28,04 | 27,65 | 28,00 | -0,32% | 7.831.405,00 |
| 16.05.2025 | 28,02 | 28,23 | 27,82 | 28,09 | 0,32% | 12.400.008,00 |
| 15.05.2025 | 27,21 | 28,03 | 27,21 | 28,00 | 1,97% | 11.992.970,00 |
| 14.05.2025 | 27,37 | 27,49 | 27,24 | 27,46 | -0,15% | 10.579.576,00 |
| 13.05.2025 | 27,42 | 27,73 | 27,33 | 27,50 | 0,70% | 13.692.661,00 |
| 12.05.2025 | 27,84 | 27,85 | 26,90 | 27,31 | 0,00% | 13.023.900,00 |
| 09.05.2025 | 27,31 | 27,43 | 26,96 | 27,31 | 1,00% | 8.832.713,00 |
| 08.05.2025 | 27,85 | 27,87 | 27,02 | 27,04 | -2,10% | 14.756.449,00 |
| 07.05.2025 | 27,28 | 27,77 | 27,23 | 27,62 | 1,51% | 13.777.445,00 |
| 06.05.2025 | 26,85 | 27,38 | 26,73 | 27,21 | 1,27% | 18.966.194,00 |
| 05.05.2025 | 26,67 | 27,00 | 26,27 | 26,87 | 0,15% | 17.531.243,00 |
| 02.05.2025 | 26,63 | 26,89 | 26,45 | 26,83 | 2,02% | 10.497.860,00 |
| 01.05.2025 | 26,10 | 26,88 | 26,02 | 26,30 | 0,00% | 13.478.007,00 |
| 30.04.2025 | 26,61 | 26,67 | 25,95 | 26,30 | -3,34% | 15.386.935,00 |
| 29.04.2025 | 26,88 | 27,33 | 26,84 | 27,21 | 0,52% | 10.925.654,00 |
| 28.04.2025 | 26,82 | 27,14 | 26,56 | 27,07 | 0,82% | 11.775.061,00 |
| 25.04.2025 | 26,72 | 26,90 | 26,59 | 26,85 | -0,07% | 9.267.333,00 |
| 24.04.2025 | 26,65 | 27,03 | 26,49 | 26,87 | 1,02% | 10.956.748,00 |
| 23.04.2025 | 26,91 | 27,13 | 26,41 | 26,60 | 0,00% | 16.564.275,00 |
| 22.04.2025 | 26,28 | 26,79 | 26,02 | 26,60 | 3,14% | 17.369.544,00 |
| 21.04.2025 | 26,86 | 27,01 | 25,43 | 25,79 | -4,83% | 17.734.416,00 |
| 17.04.2025 | 26,77 | 27,68 | 26,71 | 27,10 | 0,56% | 22.874.119,00 |
| 16.04.2025 | 27,11 | 27,46 | 26,82 | 26,95 | -0,99% | 11.687.010,00 |
| 15.04.2025 | 26,92 | 27,61 | 26,88 | 27,22 | 1,57% | 12.828.453,00 |
| 14.04.2025 | 26,90 | 27,05 | 26,61 | 26,80 | 1,25% | 10.958.260,00 |
| 11.04.2025 | 25,92 | 26,58 | 25,42 | 26,47 | 2,64% | 15.769.117,00 |
| 10.04.2025 | 25,85 | 26,35 | 25,11 | 25,79 | -1,75% | 17.486.102,00 |
| 09.04.2025 | 24,71 | 26,64 | 24,39 | 26,25 | 4,13% | 26.102.553,00 |
| 08.04.2025 | 26,26 | 26,53 | 24,82 | 25,21 | -0,63% | 16.442.598,00 |
| 07.04.2025 | 24,22 | 26,18 | 23,94 | 25,37 | 0,32% | 23.662.576,00 |
| 04.04.2025 | 26,72 | 27,09 | 25,11 | 25,29 | -8,77% | 29.083.901,00 |
| 03.04.2025 | 27,63 | 28,65 | 27,63 | 27,72 | -4,15% | 16.669.655,00 |
| 02.04.2025 | 28,45 | 28,94 | 28,36 | 28,92 | 1,01% | 8.556.562,00 |
| 01.04.2025 | 28,37 | 28,66 | 28,09 | 28,63 | 0,35% | 8.629.373,00 |
| 31.03.2025 | 28,11 | 28,68 | 28,09 | 28,53 | 0,56% | 13.863.136,00 |
| 28.03.2025 | 28,04 | 28,45 | 27,98 | 28,37 | 0,50% | 8.357.277,00 |
| 27.03.2025 | 28,52 | 28,56 | 28,07 | 28,23 | -0,88% | 8.835.280,00 |
| 26.03.2025 | 29,03 | 29,09 | 28,35 | 28,48 | -1,21% | 11.837.360,00 |
| 25.03.2025 | 28,84 | 29,13 | 28,65 | 28,83 | 0,42% | 11.297.774,00 |
| 24.03.2025 | 28,08 | 28,79 | 28,06 | 28,71 | 2,79% | 12.487.046,00 |
| 21.03.2025 | 27,99 | 28,08 | 27,76 | 27,93 | -0,46% | 19.506.438,00 |
| 20.03.2025 | 27,78 | 28,17 | 27,72 | 28,06 | 0,75% | 8.128.917,00 |
| 19.03.2025 | 27,63 | 27,94 | 27,46 | 27,85 | 1,20% | 11.381.704,00 |
| 18.03.2025 | 27,82 | 27,92 | 27,46 | 27,52 | -0,97% | 12.021.185,00 |
| 17.03.2025 | 27,02 | 27,88 | 26,97 | 27,79 | 2,55% | 10.266.287,00 |
| 14.03.2025 | 26,82 | 27,20 | 26,64 | 27,10 | 2,11% | 8.635.014,00 |
| 13.03.2025 | 26,63 | 26,78 | 26,34 | 26,54 | 0,08% | 10.405.623,00 |
| 12.03.2025 | 26,65 | 26,89 | 26,33 | 26,52 | 0,42% | 11.234.763,00 |
| 11.03.2025 | 26,20 | 26,80 | 26,10 | 26,41 | 1,03% | 14.022.269,00 |
| 10.03.2025 | 26,03 | 26,41 | 25,78 | 26,14 | 0,00% | 14.216.709,00 |
| 07.03.2025 | 26,36 | 26,50 | 25,53 | 26,14 | -0,65% | 12.813.582,00 |
| 06.03.2025 | 26,46 | 26,52 | 25,86 | 26,31 | -1,57% | 13.321.063,00 |
| 05.03.2025 | 26,80 | 26,95 | 26,22 | 26,73 | -0,96% | 12.349.787,00 |
| 04.03.2025 | 26,92 | 27,55 | 26,62 | 26,99 | -0,55% | 16.419.402,00 |
| 03.03.2025 | 27,50 | 27,89 | 26,94 | 27,14 | 0,15% | 16.241.665,00 |
| 28.02.2025 | 26,19 | 27,12 | 26,18 | 27,10 | 3,40% | 16.400.588,00 |
| 27.02.2025 | 26,26 | 26,55 | 25,89 | 26,21 | 0,15% | 15.152.686,00 |
| 26.02.2025 | 26,11 | 26,31 | 25,93 | 26,17 | 0,27% | 12.280.198,00 |
| 25.02.2025 | 26,45 | 26,50 | 25,43 | 26,10 | -1,40% | 15.191.544,00 |
| 24.02.2025 | 26,53 | 26,83 | 26,18 | 26,47 | 0,23% | 12.314.554,00 |
| 21.02.2025 | 26,54 | 26,81 | 26,19 | 26,41 | -0,68% | 21.468.901,00 |
| 20.02.2025 | 26,64 | 26,72 | 26,22 | 26,59 | -1,12% | 12.512.068,00 |
| 19.02.2025 | 26,75 | 27,20 | 26,65 | 26,89 | 0,52% | 12.136.388,00 |
| 18.02.2025 | 26,63 | 26,95 | 26,56 | 26,75 | 0,75% | 11.644.531,00 |
| 14.02.2025 | 26,65 | 26,96 | 26,54 | 26,55 | -0,04% | 12.565.378,00 |
| 13.02.2025 | 26,36 | 26,75 | 26,18 | 26,56 | 1,07% | 14.658.399,00 |
| 12.02.2025 | 26,45 | 26,85 | 26,13 | 26,28 | -1,90% | 14.860.441,00 |
| 11.02.2025 | 26,96 | 26,99 | 26,39 | 26,79 | -1,03% | 16.853.588,00 |
| 10.02.2025 | 27,21 | 27,29 | 26,74 | 27,07 | 0,11% | 16.550.424,00 |
| 07.02.2025 | 26,86 | 27,22 | 26,58 | 27,04 | 0,97% | 12.992.725,00 |
| 06.02.2025 | 27,71 | 27,71 | 26,54 | 26,78 | -3,11% | 15.717.299,00 |
| 05.02.2025 | 27,68 | 27,88 | 27,49 | 27,64 | 0,51% | 12.009.492,00 |
| 04.02.2025 | 27,40 | 27,75 | 27,33 | 27,50 | -0,29% | 11.977.621,00 |
| 03.02.2025 | 26,84 | 27,79 | 26,72 | 27,58 | 0,36% | 12.720.733,00 |
| 31.01.2025 | 28,23 | 28,26 | 27,42 | 27,48 | -2,21% | 21.420.790,00 |
| 30.01.2025 | 27,55 | 28,21 | 27,50 | 28,10 | 2,93% | 16.770.958,00 |
| 29.01.2025 | 27,54 | 27,98 | 27,13 | 27,30 | -0,58% | 14.597.153,00 |
| 28.01.2025 | 27,56 | 27,60 | 26,95 | 27,46 | 0,00% | 23.870.397,00 |
| 27.01.2025 | 29,04 | 29,21 | 27,29 | 27,46 | -9,28% | 36.872.628,00 |
| 24.01.2025 | 30,48 | 30,56 | 30,17 | 30,27 | -0,69% | 12.773.813,00 |
| 23.01.2025 | 31,30 | 31,30 | 30,09 | 30,48 | -0,97% | 21.714.086,00 |
| 22.01.2025 | 31,45 | 31,46 | 30,66 | 30,78 | -1,41% | 19.375.769,00 |
| 21.01.2025 | 30,58 | 31,48 | 30,55 | 31,22 | 3,00% | 22.736.217,00 |
| 17.01.2025 | 29,97 | 30,51 | 29,88 | 30,31 | 0,83% | 16.062.366,00 |
| 16.01.2025 | 29,44 | 30,07 | 29,34 | 30,06 | 2,11% | 21.187.000,00 |
| 15.01.2025 | 29,37 | 29,58 | 29,25 | 29,44 | 1,10% | 11.982.682,00 |
| 14.01.2025 | 28,57 | 29,29 | 28,48 | 29,12 | 2,10% | 14.221.498,00 |