27,340€
0,65%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,28 | 27,75 | 27,23 | 27,34 | -0,20% | - |
| 21.11.2024 | 26,94 | 27,42 | 26,37 | 27,40 | 4,04% | 4.790,00 |
| 20.11.2024 | 26,42 | 26,91 | 26,31 | 26,33 | -0,36% | 1.648,00 |
| 19.11.2024 | 26,41 | 26,65 | 26,00 | 26,43 | 0,32% | 3.877,00 |
| 18.11.2024 | 26,00 | 26,45 | 25,61 | 26,34 | 2,09% | 14.828,00 |
| 15.11.2024 | 25,01 | 25,80 | 25,01 | 25,80 | 1,24% | 4.468,00 |
| 14.11.2024 | 25,37 | 25,77 | 25,20 | 25,49 | 1,03% | 9.402,00 |
| 13.11.2024 | 25,34 | 26,00 | 25,23 | 25,23 | -1,31% | 7.250,00 |
| 12.11.2024 | 25,80 | 26,21 | 25,42 | 25,56 | -0,49% | 7.376,00 |
| 11.11.2024 | 25,20 | 25,76 | 25,01 | 25,69 | 2,72% | 6.610,00 |
| 08.11.2024 | 24,60 | 25,30 | 24,33 | 25,01 | 2,61% | 9.637,00 |
| 07.11.2024 | 24,20 | 24,59 | 23,80 | 24,37 | -0,59% | 21.987,00 |
| 06.11.2024 | 22,97 | 24,72 | 22,60 | 24,52 | 8,86% | 28.193,00 |
| 05.11.2024 | 22,67 | 22,87 | 22,29 | 22,52 | 1,44% | 4.113,00 |
| 04.11.2024 | 22,30 | 22,32 | 21,97 | 22,20 | -0,05% | 7.010,00 |
| 01.11.2024 | 22,74 | 22,74 | 22,21 | 22,21 | -0,85% | 2.046,00 |
| 31.10.2024 | 22,69 | 22,90 | 22,38 | 22,40 | -2,18% | 2.556,00 |
| 30.10.2024 | 23,00 | 23,05 | 22,57 | 22,90 | -0,04% | 7.582,00 |
| 29.10.2024 | 23,10 | 23,22 | 22,70 | 22,91 | -0,59% | 5.579,00 |
| 28.10.2024 | 23,12 | 23,21 | 22,78 | 23,05 | -0,13% | 7.365,00 |
| 25.10.2024 | 22,86 | 23,35 | 22,86 | 23,08 | 0,59% | 1.437,00 |
| 24.10.2024 | 23,05 | 23,21 | 22,71 | 22,94 | -0,84% | 3.676,00 |
| 23.10.2024 | 22,68 | 23,46 | 22,68 | 23,14 | 0,17% | 1.719,00 |
| 22.10.2024 | 22,97 | 23,10 | 22,53 | 23,10 | 0,35% | 4.085,00 |
| 21.10.2024 | 23,00 | 23,47 | 22,72 | 23,02 | -0,11% | 3.302,00 |
| 18.10.2024 | 22,70 | 23,04 | 22,58 | 23,04 | 1,10% | 5.034,00 |
| 17.10.2024 | 22,72 | 23,56 | 22,35 | 22,79 | -1,11% | 5.529,00 |
| 16.10.2024 | 22,94 | 23,14 | 22,60 | 23,05 | 0,81% | 2.866,00 |
| 15.10.2024 | 22,93 | 23,00 | 22,43 | 22,86 | -0,33% | 7.637,00 |
| 14.10.2024 | 22,42 | 22,97 | 22,36 | 22,94 | 1,24% | 9.707,00 |
| 11.10.2024 | 21,84 | 22,66 | 21,75 | 22,66 | 5,20% | 6.027,00 |
| 10.10.2024 | 21,50 | 21,68 | 21,35 | 21,54 | 1,08% | 1.680,00 |
| 09.10.2024 | 21,04 | 21,50 | 21,04 | 21,31 | 0,69% | 2.845,00 |
| 08.10.2024 | 21,66 | 21,66 | 20,98 | 21,16 | -2,26% | 3.652,00 |
| 07.10.2024 | 21,60 | 21,81 | 21,28 | 21,65 | 0,12% | 5.406,00 |
| 04.10.2024 | 21,02 | 21,63 | 21,02 | 21,63 | 2,10% | 3.962,00 |
| 03.10.2024 | 20,74 | 21,18 | 20,60 | 21,18 | 2,77% | 3.612,00 |
| 02.10.2024 | 20,24 | 20,80 | 20,24 | 20,61 | 0,76% | 5.531,00 |
| 01.10.2024 | 19,90 | 20,46 | 19,66 | 20,46 | 2,91% | 4.370,00 |
| 30.09.2024 | 19,65 | 19,88 | 19,50 | 19,88 | 1,28% | 7.569,00 |
| 27.09.2024 | 19,60 | 19,62 | 19,21 | 19,62 | 0,58% | 1.155,00 |
| 26.09.2024 | 19,76 | 19,88 | 19,35 | 19,51 | -2,30% | 3.441,00 |
| 25.09.2024 | 19,62 | 19,97 | 19,62 | 19,97 | 0,86% | 1.549,00 |
| 24.09.2024 | 20,00 | 20,05 | 19,80 | 19,80 | 0,25% | 2.587,00 |
| 23.09.2024 | 19,69 | 20,00 | 19,58 | 19,75 | 1,75% | 11.592,00 |
| 20.09.2024 | 19,47 | 19,49 | 19,19 | 19,41 | 0,76% | 425,00 |
| 19.09.2024 | 19,43 | 19,52 | 19,26 | 19,26 | -1,04% | 655,00 |
| 18.09.2024 | 19,57 | 19,57 | 19,26 | 19,47 | 0,29% | 1.722,00 |
| 17.09.2024 | 19,35 | 19,52 | 19,31 | 19,41 | 0,99% | 6.180,00 |
| 16.09.2024 | 19,20 | 19,35 | 19,01 | 19,22 | 0,46% | 8.425,00 |
| 13.09.2024 | 19,04 | 19,13 | 18,89 | 19,13 | 1,26% | 560,00 |
| 12.09.2024 | 19,10 | 19,12 | 18,84 | 18,89 | -0,51% | 602,00 |
| 11.09.2024 | 19,02 | 19,29 | 18,60 | 18,99 | -0,88% | 2.107,00 |
| 10.09.2024 | 19,00 | 19,26 | 19,00 | 19,16 | 0,07% | 839,00 |
| 09.09.2024 | 19,05 | 19,32 | 19,02 | 19,14 | -0,64% | 708,00 |
| 06.09.2024 | 19,47 | 19,48 | 19,10 | 19,27 | -1,13% | 3.302,00 |
| 05.09.2024 | 19,18 | 19,52 | 19,18 | 19,49 | 0,42% | 1.733,00 |
| 04.09.2024 | 19,43 | 19,65 | 19,40 | 19,41 | -0,48% | 2.225,00 |
| 03.09.2024 | 19,50 | 19,65 | 19,20 | 19,50 | -0,12% | 5.439,00 |
| 02.09.2024 | 19,57 | 19,57 | 19,23 | 19,52 | 0,64% | 1.487,00 |
| 30.08.2024 | 19,30 | 19,50 | 19,30 | 19,40 | -0,27% | 3.721,00 |
| 29.08.2024 | 19,20 | 19,50 | 19,18 | 19,45 | 2,16% | 841,00 |
| 28.08.2024 | 19,34 | 19,34 | 19,00 | 19,04 | -0,65% | 3.380,00 |
| 27.08.2024 | 19,04 | 19,33 | 19,04 | 19,16 | 0,39% | 1.289,00 |
| 26.08.2024 | 19,00 | 19,26 | 18,98 | 19,09 | 1,36% | 3.768,00 |
| 23.08.2024 | 19,07 | 19,09 | 18,80 | 18,83 | -0,03% | 877,00 |
| 22.08.2024 | 18,80 | 19,03 | 18,80 | 18,84 | 0,20% | 1.387,00 |
| 21.08.2024 | 19,13 | 19,13 | 18,70 | 18,80 | -1,23% | 3.580,00 |
| 20.08.2024 | 19,06 | 19,34 | 18,80 | 19,04 | -0,43% | 3.322,00 |
| 19.08.2024 | 18,94 | 19,36 | 18,94 | 19,12 | 0,53% | 1.848,00 |
| 16.08.2024 | 19,38 | 19,38 | 19,02 | 19,02 | -1,50% | 2.513,00 |
| 15.08.2024 | 19,06 | 19,37 | 19,06 | 19,31 | 1,09% | 1.837,00 |
| 14.08.2024 | 19,17 | 19,17 | 18,81 | 19,10 | -0,22% | 2.813,00 |
| 13.08.2024 | 18,98 | 19,21 | 18,82 | 19,14 | 0,73% | 2.695,00 |
| 12.08.2024 | 19,35 | 19,40 | 18,97 | 19,00 | -0,31% | 1.248,00 |
| 09.08.2024 | 19,30 | 19,54 | 19,06 | 19,06 | -1,21% | 2.044,00 |
| 08.08.2024 | 18,78 | 19,40 | 18,78 | 19,30 | 1,00% | 2.887,00 |
| 07.08.2024 | 19,24 | 19,45 | 18,95 | 19,11 | 0,81% | 2.251,00 |
| 06.08.2024 | 18,65 | 19,14 | 18,39 | 18,95 | 3,56% | 8.078,00 |
| 05.08.2024 | 18,64 | 18,78 | 17,81 | 18,30 | -2,69% | 9.505,00 |
| 02.08.2024 | 19,30 | 19,46 | 18,80 | 18,81 | -3,06% | 4.743,00 |
| 01.08.2024 | 19,71 | 19,71 | 19,40 | 19,40 | -0,32% | 1.120,00 |
| 31.07.2024 | 20,02 | 20,02 | 19,46 | 19,46 | -3,63% | 2.685,00 |
| 30.07.2024 | 19,70 | 20,20 | 19,57 | 20,20 | 3,12% | 2.505,00 |
| 29.07.2024 | 19,64 | 20,18 | 19,51 | 19,58 | -0,08% | 9.511,00 |
| 26.07.2024 | 19,69 | 19,69 | 19,41 | 19,60 | 1,17% | 2.301,00 |
| 25.07.2024 | 19,33 | 19,67 | 19,25 | 19,37 | 0,17% | 2.033,00 |
| 24.07.2024 | 19,86 | 20,07 | 19,34 | 19,34 | -3,99% | 6.089,00 |
| 23.07.2024 | 20,18 | 20,30 | 19,84 | 20,15 | 1,17% | 1.723,00 |
| 22.07.2024 | 19,79 | 19,99 | 19,48 | 19,91 | 0,58% | 7.382,00 |
| 19.07.2024 | 19,13 | 19,98 | 19,13 | 19,80 | 2,02% | 8.336,00 |
| 18.07.2024 | 18,24 | 19,69 | 18,24 | 19,41 | 2,92% | 10.218,00 |
| 17.07.2024 | 18,65 | 18,86 | 18,37 | 18,86 | 1,13% | 2.345,00 |
| 16.07.2024 | 18,70 | 18,84 | 18,35 | 18,65 | 0,89% | 4.064,00 |
| 15.07.2024 | 18,70 | 18,80 | 18,45 | 18,48 | -0,58% | 7.115,00 |
| 12.07.2024 | 18,60 | 18,70 | 18,49 | 18,59 | -0,04% | 1.792,00 |
| 11.07.2024 | 18,41 | 18,60 | 18,37 | 18,60 | 0,96% | 2.378,00 |
| 10.07.2024 | 18,31 | 18,51 | 18,31 | 18,42 | -0,46% | 506,00 |
| 09.07.2024 | 18,30 | 18,56 | 18,30 | 18,51 | 0,19% | 1.105,00 |
| 08.07.2024 | 18,45 | 18,65 | 18,20 | 18,47 | 0,45% | 4.934,00 |