Kinder Morgan
[WKN: A1H6GK | ISIN: US49456B1017]
Aktienkurse
25,118€ -4,70%
Echtzeit-Aktienkurs Kinder Morgan
Bid: Ask:

Aktienkurse zur Kinder Morgan Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 24,77 25,60 24,50 25,14 -4,61% 8.756,00
02.04.2025 26,32 26,63 26,23 26,36 0,75% 1.074,00
01.04.2025 26,54 26,60 26,16 26,16 -1,65% 1.916,00
31.03.2025 25,98 26,60 25,98 26,60 1,58% 490,00
28.03.2025 26,13 26,19 25,81 26,19 0,75% 1.707,00
27.03.2025 26,67 26,67 25,99 25,99 -0,97% 3.201,00
26.03.2025 26,21 26,90 26,21 26,25 -2,51% 4.127,00
25.03.2025 26,43 26,92 26,37 26,92 1,93% 2.926,00
24.03.2025 25,77 26,77 25,61 26,41 3,04% 2.439,00
21.03.2025 25,78 25,89 25,61 25,63 -1,16% 741,00
20.03.2025 25,89 25,93 25,61 25,93 1,85% 126,00
19.03.2025 25,31 25,58 24,99 25,46 0,79% 1.575,00
18.03.2025 25,61 25,61 25,23 25,26 -0,41% 1.305,00
17.03.2025 25,14 25,49 24,63 25,37 1,46% 997,00
14.03.2025 24,51 25,07 24,27 25,00 2,88% 5.194,00
13.03.2025 24,15 24,50 24,15 24,30 -0,80% 3.060,00
12.03.2025 24,56 24,61 24,32 24,50 1,64% 126,00
11.03.2025 23,85 24,10 23,81 24,10 0,42% 1.805,00
10.03.2025 23,77 24,18 23,77 24,00 -0,95% 3.233,00
07.03.2025 24,15 24,49 23,59 24,23 0,33% 2.548,00
06.03.2025 24,91 24,91 23,79 24,15 -3,01% 8.860,00
05.03.2025 25,37 25,70 24,34 24,90 -3,32% 6.033,00
04.03.2025 25,75 25,90 25,22 25,76 -0,87% 5.807,00
03.03.2025 25,86 26,59 25,78 25,98 0,19% 6.813,00
28.02.2025 25,09 25,93 25,09 25,93 2,33% 1.932,00
27.02.2025 24,89 25,47 24,67 25,34 2,36% 3.688,00
26.02.2025 24,66 25,06 24,55 24,76 0,04% 13.892,00
25.02.2025 25,06 25,37 24,17 24,75 -2,21% 7.691,00
24.02.2025 25,54 25,68 25,13 25,31 1,06% 3.344,00
21.02.2025 25,17 25,66 25,04 25,04 -0,67% 2.385,00
20.02.2025 25,73 25,78 24,93 25,21 -3,02% 3.059,00
19.02.2025 25,44 26,18 25,40 26,00 1,36% 2.551,00
18.02.2025 25,21 25,92 25,09 25,65 3,16% 3.170,00
17.02.2025 25,01 25,27 24,85 24,86 -2,55% 6.713,00
14.02.2025 25,28 25,72 25,13 25,51 -0,12% 4.441,00
13.02.2025 25,01 25,54 25,01 25,54 1,35% 2.912,00
12.02.2025 25,65 26,01 25,20 25,20 -2,68% 3.253,00
11.02.2025 26,01 26,53 25,47 25,90 -1,16% 6.326,00
10.02.2025 26,09 26,74 26,01 26,20 0,69% 2.908,00
07.02.2025 25,73 26,24 25,40 26,02 1,52% 5.582,00
06.02.2025 26,68 26,90 25,53 25,63 -3,99% 3.606,00
05.02.2025 26,27 26,70 26,27 26,70 1,14% 3.439,00
04.02.2025 26,90 26,90 26,32 26,40 -1,55% 2.664,00
03.02.2025 25,84 26,90 25,60 26,81 1,65% 13.407,00
31.01.2025 27,46 27,46 26,38 26,38 -2,50% 6.732,00
30.01.2025 26,16 27,05 26,16 27,05 3,24% 2.956,00
29.01.2025 26,57 26,82 26,09 26,20 -0,72% 5.050,00
28.01.2025 26,54 26,76 25,83 26,39 0,90% 6.590,00
27.01.2025 28,54 28,78 26,01 26,16 -9,79% 15.133,00
24.01.2025 28,91 29,31 28,75 29,00 -1,29% 5.247,00
23.01.2025 29,50 30,30 28,77 29,38 -1,67% 15.094,00
22.01.2025 30,00 30,31 29,29 29,88 -0,80% 5.597,00
21.01.2025 29,11 30,30 29,11 30,12 3,67% 7.383,00
20.01.2025 29,94 29,94 29,05 29,05 -2,06% 8.539,00
17.01.2025 29,29 29,76 29,03 29,66 1,87% 5.914,00
16.01.2025 28,68 29,12 28,43 29,12 1,27% 6.032,00
15.01.2025 28,32 28,75 28,14 28,75 0,89% 2.103,00
14.01.2025 28,11 28,50 27,73 28,50 1,42% 4.284,00
13.01.2025 27,71 28,10 27,46 28,10 2,02% 3.572,00
10.01.2025 27,64 27,78 27,29 27,54 0,16% 2.745,00
09.01.2025 27,41 27,65 27,23 27,50 0,90% 1.618,00
08.01.2025 27,07 28,20 26,81 27,25 1,02% 35.242,00
07.01.2025 26,94 27,17 26,57 26,98 0,65% 3.664,00
06.01.2025 27,22 27,62 26,80 26,80 -3,04% 3.582,00
03.01.2025 27,50 27,85 27,15 27,64 0,53% 5.760,00
02.01.2025 26,31 27,50 26,31 27,50 6,22% 9.131,00
30.12.2024 25,99 26,20 25,72 25,89 -0,10% 1.387,00
27.12.2024 25,96 26,25 25,85 25,91 0,29% 1.250,00
23.12.2024 25,90 26,09 25,53 25,84 1,02% 2.906,00
20.12.2024 25,03 25,97 24,79 25,58 2,34% 3.809,00
19.12.2024 24,75 25,14 24,55 24,99 -0,36% 8.585,00
18.12.2024 25,28 25,66 25,03 25,08 -0,69% 3.005,00
17.12.2024 25,06 25,46 24,75 25,26 0,64% 4.677,00
16.12.2024 25,41 25,75 25,05 25,10 -2,52% 5.018,00
13.12.2024 25,50 25,75 25,44 25,75 0,86% 649,00
12.12.2024 25,34 25,91 25,34 25,53 -0,64% 4.082,00
11.12.2024 25,51 25,72 25,34 25,69 0,49% 1.982,00
10.12.2024 25,90 26,00 25,45 25,57 -0,21% 8.926,00
09.12.2024 26,40 26,68 25,61 25,62 -3,25% 6.886,00
06.12.2024 26,19 26,64 26,08 26,48 -0,77% 4.073,00
05.12.2024 25,86 26,69 25,81 26,69 3,09% 5.875,00
04.12.2024 26,03 26,46 25,65 25,89 -0,44% 8.728,00
03.12.2024 26,00 26,37 25,85 26,00 -0,91% 3.560,00
02.12.2024 27,01 27,02 25,98 26,24 -1,52% 8.243,00
29.11.2024 26,28 26,94 26,28 26,65 -0,91% 474,00
28.11.2024 26,85 26,89 26,46 26,89 1,49% 1.615,00
27.11.2024 26,82 26,92 26,49 26,50 -1,63% 4.240,00
26.11.2024 26,80 26,97 26,51 26,94 1,35% 1.697,00
25.11.2024 27,60 27,87 26,23 26,58 -3,78% 10.627,00
22.11.2024 27,48 27,78 27,09 27,62 0,82% 4.666,00
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