33,780$
0,84%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 33,52 | 33,89 | 33,35 | 33,79 | 0,87% | 6.677.008,00 |
| 21.05.2026 | 33,68 | 33,83 | 33,38 | 33,50 | -0,27% | 10.479.078,00 |
| 20.05.2026 | 34,25 | 34,64 | 33,57 | 33,59 | -2,10% | 8.473.202,00 |
| 19.05.2026 | 33,92 | 34,81 | 33,56 | 34,31 | 1,57% | 15.581.887,00 |
| 18.05.2026 | 33,69 | 33,83 | 33,34 | 33,78 | 0,45% | 8.023.775,00 |
| 15.05.2026 | 33,51 | 33,82 | 33,28 | 33,63 | 0,69% | 11.542.178,00 |
| 14.05.2026 | 32,86 | 33,48 | 32,79 | 33,40 | 1,80% | 9.206.043,00 |
| 13.05.2026 | 32,51 | 32,87 | 32,18 | 32,81 | 1,11% | 8.677.240,00 |
| 12.05.2026 | 32,54 | 32,70 | 32,22 | 32,45 | 0,62% | 9.111.012,00 |
| 11.05.2026 | 31,66 | 32,35 | 31,51 | 32,25 | 2,67% | 7.142.613,00 |
| 08.05.2026 | 31,54 | 31,79 | 31,23 | 31,41 | -0,35% | 8.886.434,00 |
| 07.05.2026 | 31,13 | 31,55 | 30,88 | 31,52 | -0,19% | 12.172.221,00 |
| 06.05.2026 | 32,01 | 32,13 | 31,33 | 31,58 | -2,20% | 12.788.301,00 |
| 05.05.2026 | 32,44 | 32,57 | 32,09 | 32,29 | -0,55% | 8.964.496,00 |
| 04.05.2026 | 32,36 | 32,52 | 32,14 | 32,47 | -0,18% | 13.538.470,00 |
| 01.05.2026 | 32,82 | 32,92 | 32,38 | 32,53 | -1,03% | 10.091.431,00 |
| 30.04.2026 | 31,79 | 32,90 | 31,66 | 32,87 | 3,23% | 14.912.616,00 |
| 29.04.2026 | 31,85 | 31,95 | 31,59 | 31,84 | 0,16% | 10.082.680,00 |
| 28.04.2026 | 31,35 | 31,87 | 31,28 | 31,79 | 2,71% | 11.598.592,00 |
| 27.04.2026 | 31,68 | 31,98 | 30,73 | 30,95 | -2,49% | 14.878.972,00 |
| 24.04.2026 | 31,73 | 31,84 | 31,17 | 31,74 | 0,03% | 11.311.705,00 |
| 23.04.2026 | 32,27 | 32,40 | 31,07 | 31,73 | -0,25% | 19.384.310,00 |
| 22.04.2026 | 31,84 | 32,02 | 31,73 | 31,81 | 0,76% | 13.754.403,00 |
| 21.04.2026 | 31,95 | 32,18 | 31,15 | 31,57 | -1,16% | 9.956.901,00 |
| 20.04.2026 | 31,75 | 32,42 | 31,71 | 31,94 | -0,25% | 10.749.951,00 |
| 17.04.2026 | 31,15 | 32,09 | 30,92 | 32,02 | 0,72% | 14.356.025,00 |
| 16.04.2026 | 31,66 | 32,07 | 31,57 | 31,79 | 0,28% | 11.957.645,00 |
| 15.04.2026 | 31,49 | 31,85 | 31,40 | 31,70 | 0,16% | 11.549.845,00 |
| 14.04.2026 | 31,91 | 32,00 | 31,36 | 31,65 | -1,31% | 15.742.421,00 |
| 13.04.2026 | 32,79 | 32,85 | 31,72 | 32,07 | -1,87% | 10.591.193,00 |
| 10.04.2026 | 32,82 | 32,94 | 32,46 | 32,68 | -0,88% | 10.813.461,00 |
| 09.04.2026 | 32,87 | 33,77 | 32,76 | 32,97 | 0,03% | 11.437.234,00 |
| 08.04.2026 | 32,40 | 33,06 | 32,03 | 32,96 | -1,02% | 15.176.213,00 |
| 07.04.2026 | 33,22 | 33,80 | 33,22 | 33,30 | 0,33% | 9.323.215,00 |
| 06.04.2026 | 32,88 | 33,22 | 32,81 | 33,19 | 0,67% | 8.052.039,00 |
| 02.04.2026 | 33,50 | 33,50 | 32,83 | 32,97 | 0,27% | 9.473.806,00 |
| 01.04.2026 | 33,12 | 33,31 | 32,52 | 32,88 | -1,94% | 15.701.906,00 |
| 31.03.2026 | 33,81 | 33,89 | 33,03 | 33,53 | -0,36% | 18.435.474,00 |
| 30.03.2026 | 34,29 | 34,36 | 33,52 | 33,65 | -1,12% | 10.301.216,00 |
| 27.03.2026 | 34,04 | 34,73 | 33,83 | 34,03 | -0,12% | 18.007.325,00 |
| 26.03.2026 | 33,94 | 34,40 | 33,77 | 34,07 | 0,26% | 11.075.282,00 |
| 25.03.2026 | 33,80 | 34,26 | 33,67 | 33,98 | 0,15% | 15.089.851,00 |
| 24.03.2026 | 33,66 | 34,23 | 33,61 | 33,93 | 0,65% | 13.220.644,00 |
| 23.03.2026 | 32,70 | 33,82 | 32,44 | 33,71 | 2,65% | 21.958.932,00 |
| 20.03.2026 | 33,50 | 33,73 | 32,83 | 32,84 | -1,79% | 26.371.978,00 |
| 19.03.2026 | 32,75 | 33,72 | 32,50 | 33,44 | 2,55% | 13.940.682,00 |
| 18.03.2026 | 33,25 | 33,27 | 32,61 | 32,61 | -1,98% | 13.346.016,00 |
| 17.03.2026 | 33,55 | 33,88 | 33,23 | 33,27 | -0,12% | 11.699.720,00 |
| 16.03.2026 | 33,41 | 33,45 | 33,06 | 33,31 | -0,24% | 10.931.028,00 |
| 13.03.2026 | 33,53 | 33,56 | 33,24 | 33,39 | 0,09% | 10.512.225,00 |
| 12.03.2026 | 33,38 | 33,91 | 33,03 | 33,36 | 0,85% | 14.180.663,00 |
| 11.03.2026 | 32,87 | 33,30 | 32,67 | 33,08 | 0,36% | 12.548.605,00 |
| 10.03.2026 | 33,20 | 33,39 | 32,93 | 32,96 | -1,02% | 12.793.586,00 |
| 09.03.2026 | 33,66 | 33,66 | 33,15 | 33,30 | -0,83% | 12.515.951,00 |
| 06.03.2026 | 33,55 | 33,67 | 33,24 | 33,58 | 0,57% | 12.888.000,00 |
| 05.03.2026 | 33,89 | 34,08 | 33,28 | 33,39 | -1,56% | 16.815.411,00 |
| 04.03.2026 | 33,74 | 34,01 | 33,47 | 33,92 | -0,12% | 11.250.320,00 |
| 03.03.2026 | 34,00 | 34,24 | 33,50 | 33,96 | 0,21% | 15.591.720,00 |
| 02.03.2026 | 33,75 | 34,13 | 33,07 | 33,89 | 1,86% | 15.452.428,00 |
| 27.02.2026 | 33,13 | 33,35 | 32,95 | 33,27 | 0,64% | 16.248.205,00 |
| 26.02.2026 | 32,70 | 33,24 | 32,57 | 33,06 | 0,88% | 12.411.117,00 |
| 25.02.2026 | 32,67 | 32,80 | 32,21 | 32,77 | 0,24% | 9.968.211,00 |
| 24.02.2026 | 32,63 | 32,72 | 32,14 | 32,69 | -0,03% | 11.825.440,00 |
| 23.02.2026 | 32,74 | 33,24 | 32,63 | 32,70 | -0,09% | 10.038.190,00 |
| 20.02.2026 | 32,60 | 32,77 | 32,17 | 32,73 | 0,58% | 15.816.547,00 |
| 19.02.2026 | 32,50 | 32,77 | 32,38 | 32,54 | 0,77% | 14.436.612,00 |
| 18.02.2026 | 32,50 | 32,56 | 32,14 | 32,29 | 0,50% | 11.952.677,00 |
| 17.02.2026 | 32,34 | 32,58 | 31,81 | 32,13 | -0,59% | 12.213.850,00 |
| 13.02.2026 | 31,71 | 32,34 | 31,67 | 32,32 | 1,99% | 14.026.652,00 |
| 12.02.2026 | 31,51 | 31,99 | 31,42 | 31,69 | 0,76% | 15.378.410,00 |
| 11.02.2026 | 31,48 | 31,67 | 31,21 | 31,45 | 1,42% | 13.391.009,00 |
| 10.02.2026 | 31,22 | 31,54 | 30,90 | 31,01 | 0,06% | 12.322.445,00 |
| 09.02.2026 | 30,48 | 31,12 | 30,46 | 30,99 | 1,61% | 11.713.096,00 |
| 06.02.2026 | 30,41 | 30,59 | 30,24 | 30,50 | 0,56% | 11.765.947,00 |
| 05.02.2026 | 29,96 | 30,39 | 29,70 | 30,33 | 0,90% | 11.523.245,00 |
| 04.02.2026 | 30,40 | 30,56 | 29,54 | 30,06 | -0,86% | 18.763.691,00 |
| 03.02.2026 | 29,73 | 30,39 | 29,66 | 30,32 | 2,40% | 17.139.003,00 |
| 02.02.2026 | 29,88 | 29,90 | 29,45 | 29,61 | -2,89% | 15.786.020,00 |
| 30.01.2026 | 30,36 | 30,55 | 29,90 | 30,49 | 0,83% | 18.926.726,00 |
| 29.01.2026 | 30,50 | 30,57 | 30,01 | 30,24 | 0,57% | 18.864.581,00 |
| 28.01.2026 | 29,74 | 30,31 | 29,57 | 30,07 | 1,62% | 17.467.304,00 |
| 27.01.2026 | 29,23 | 29,61 | 29,16 | 29,59 | 0,85% | 14.938.673,00 |
| 26.01.2026 | 29,80 | 29,84 | 28,99 | 29,34 | -0,78% | 15.781.519,00 |
| 23.01.2026 | 29,98 | 30,00 | 29,48 | 29,57 | -0,40% | 17.249.034,00 |
| 22.01.2026 | 29,13 | 30,18 | 28,93 | 29,69 | 3,88% | 29.210.847,00 |
| 21.01.2026 | 28,33 | 28,66 | 28,24 | 28,58 | 2,22% | 17.547.750,00 |
| 20.01.2026 | 28,13 | 28,34 | 27,74 | 27,96 | 0,00% | 17.090.012,00 |
| 16.01.2026 | 27,54 | 27,98 | 27,39 | 27,96 | 2,01% | 14.289.641,00 |
| 15.01.2026 | 27,49 | 27,72 | 27,32 | 27,41 | -0,44% | 11.802.146,00 |
| 14.01.2026 | 27,31 | 27,80 | 27,31 | 27,53 | 0,55% | 13.634.518,00 |
| 13.01.2026 | 27,11 | 27,51 | 27,07 | 27,38 | 1,71% | 11.440.859,00 |
| 12.01.2026 | 27,14 | 27,25 | 26,70 | 26,92 | -0,74% | 13.562.586,00 |
| 09.01.2026 | 27,40 | 27,49 | 26,93 | 27,12 | -0,55% | 13.382.795,00 |
| 08.01.2026 | 27,00 | 27,47 | 27,00 | 27,27 | 1,00% | 12.654.877,00 |
| 07.01.2026 | 26,89 | 27,17 | 26,83 | 27,00 | 0,67% | 11.124.135,00 |
| 06.01.2026 | 28,00 | 28,00 | 26,59 | 26,82 | -3,87% | 19.691.780,00 |
| 05.01.2026 | 27,96 | 27,96 | 27,13 | 27,90 | 0,69% | 17.778.797,00 |
| 02.01.2026 | 27,45 | 27,90 | 27,19 | 27,71 | 0,80% | 10.257.459,00 |
| 31.12.2025 | 27,54 | 27,58 | 27,36 | 27,49 | -0,33% | 9.434.268,00 |
| 30.12.2025 | 27,49 | 27,65 | 27,42 | 27,58 | 0,73% | 8.074.380,00 |