24,680€
0,43%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,69 | 24,83 | 24,55 | 24,83 | 1,02% | 10.832,00 |
| 05.06.2025 | 24,67 | 24,67 | 24,57 | 24,58 | -0,85% | 757,00 |
| 04.06.2025 | 25,32 | 25,32 | 24,55 | 24,79 | -1,45% | 152,00 |
| 03.06.2025 | 24,79 | 25,24 | 24,70 | 25,15 | 1,37% | 1.939,00 |
| 02.06.2025 | 24,68 | 24,81 | 24,19 | 24,81 | 0,85% | 7.687,00 |
| 30.05.2025 | 24,84 | 24,91 | 24,39 | 24,60 | 0,72% | 852,00 |
| 29.05.2025 | 25,22 | 25,49 | 24,36 | 24,43 | -1,45% | 739,00 |
| 28.05.2025 | 24,92 | 25,01 | 24,69 | 24,79 | -0,10% | 2.721,00 |
| 27.05.2025 | 24,40 | 24,86 | 24,40 | 24,81 | 1,41% | 737,00 |
| 26.05.2025 | 24,93 | 25,06 | 24,47 | 24,47 | 0,43% | 1.455,00 |
| 23.05.2025 | 24,03 | 24,37 | 24,00 | 24,36 | 0,08% | 2.955,00 |
| 22.05.2025 | 24,21 | 24,40 | 23,89 | 24,34 | 0,50% | 6.497,00 |
| 21.05.2025 | 24,35 | 24,60 | 24,22 | 24,22 | -2,73% | 527,00 |
| 20.05.2025 | 24,89 | 25,00 | 24,78 | 24,90 | -0,08% | 1.634,00 |
| 19.05.2025 | 25,00 | 25,00 | 24,59 | 24,92 | -0,64% | 587,00 |
| 16.05.2025 | 25,14 | 25,18 | 24,80 | 25,08 | 0,40% | 399,00 |
| 15.05.2025 | 24,13 | 25,05 | 24,13 | 24,98 | 1,63% | 4.137,00 |
| 14.05.2025 | 24,41 | 24,71 | 24,27 | 24,58 | -0,12% | 1.489,00 |
| 13.05.2025 | 24,68 | 24,89 | 24,03 | 24,61 | -0,04% | 4.287,00 |
| 12.05.2025 | 24,55 | 25,36 | 24,37 | 24,62 | 1,09% | 6.731,00 |
| 09.05.2025 | 24,16 | 24,45 | 23,85 | 24,36 | 0,83% | 603,00 |
| 08.05.2025 | 24,50 | 24,88 | 24,16 | 24,16 | -0,10% | 1.229,00 |
| 07.05.2025 | 24,14 | 24,31 | 23,65 | 24,18 | 0,77% | 2.402,00 |
| 06.05.2025 | 23,54 | 24,04 | 23,41 | 24,00 | 2,59% | 7.026,00 |
| 05.05.2025 | 23,27 | 23,79 | 23,14 | 23,39 | -0,91% | 3.132,00 |
| 02.05.2025 | 23,38 | 23,65 | 23,32 | 23,61 | 3,42% | 2.526,00 |
| 30.04.2025 | 23,82 | 23,82 | 22,83 | 22,83 | -4,90% | 2.751,00 |
| 29.04.2025 | 23,99 | 24,00 | 23,76 | 24,00 | 1,72% | 1.140,00 |
| 28.04.2025 | 23,62 | 23,79 | 23,27 | 23,60 | 0,60% | 784,00 |
| 25.04.2025 | 23,90 | 23,90 | 23,42 | 23,46 | -0,17% | 289,00 |
| 24.04.2025 | 23,52 | 23,58 | 23,03 | 23,50 | -0,02% | 141,00 |
| 23.04.2025 | 23,93 | 23,96 | 23,36 | 23,50 | 1,42% | 466,00 |
| 22.04.2025 | 22,46 | 23,46 | 22,46 | 23,17 | -3,48% | 3.404,00 |
| 17.04.2025 | 23,86 | 24,30 | 23,50 | 24,01 | 1,29% | 3.172,00 |
| 16.04.2025 | 23,81 | 24,09 | 23,42 | 23,70 | -2,45% | 2.922,00 |
| 15.04.2025 | 23,52 | 24,34 | 23,31 | 24,30 | 2,86% | 2.074,00 |
| 14.04.2025 | 23,20 | 23,90 | 23,09 | 23,62 | 2,30% | 2.199,00 |
| 11.04.2025 | 22,20 | 23,20 | 21,40 | 23,09 | 1,01% | 4.738,00 |
| 10.04.2025 | 23,56 | 23,93 | 22,68 | 22,86 | -4,03% | 3.914,00 |
| 09.04.2025 | 22,27 | 24,21 | 21,89 | 23,82 | 3,14% | 7.178,00 |
| 08.04.2025 | 23,51 | 24,30 | 22,77 | 23,10 | -1,72% | 26.075,00 |
| 07.04.2025 | 21,89 | 23,50 | 19,80 | 23,50 | 0,84% | 29.679,00 |
| 04.04.2025 | 24,91 | 25,01 | 23,08 | 23,31 | -7,30% | 16.657,00 |
| 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 |