22,798€
-1,33%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,12 | 23,12 | 22,64 | 22,86 | -1,06% | 8.963,00 |
| 14.08.2025 | 22,76 | 23,11 | 22,76 | 23,11 | 1,23% | 417,00 |
| 13.08.2025 | 22,85 | 22,85 | 22,46 | 22,83 | -0,04% | 1.503,00 |
| 12.08.2025 | 23,01 | 23,02 | 22,72 | 22,84 | -1,70% | 3.163,00 |
| 11.08.2025 | 23,18 | 23,30 | 23,01 | 23,23 | 0,98% | 1.186,00 |
| 08.08.2025 | 23,03 | 23,26 | 22,92 | 23,01 | -1,27% | 3.879,00 |
| 07.08.2025 | 23,18 | 23,30 | 23,08 | 23,30 | 1,59% | 1.387,00 |
| 06.08.2025 | 23,94 | 23,94 | 22,94 | 22,94 | -3,92% | 1.738,00 |
| 05.08.2025 | 24,68 | 24,75 | 23,87 | 23,87 | -2,37% | 1.884,00 |
| 04.08.2025 | 23,99 | 24,60 | 23,96 | 24,45 | 2,71% | 2.368,00 |
| 01.08.2025 | 24,68 | 24,69 | 23,75 | 23,81 | -2,64% | 3.370,00 |
| 31.07.2025 | 24,39 | 24,45 | 24,00 | 24,45 | -0,43% | 2.761,00 |
| 30.07.2025 | 24,47 | 24,56 | 23,95 | 24,56 | 2,01% | 5.804,00 |
| 29.07.2025 | 23,73 | 24,25 | 23,51 | 24,07 | 2,34% | 1.495,00 |
| 28.07.2025 | 23,65 | 23,80 | 23,35 | 23,52 | 0,21% | 2.519,00 |
| 25.07.2025 | 23,32 | 23,65 | 23,15 | 23,47 | 0,60% | 2.496,00 |
| 24.07.2025 | 22,61 | 23,33 | 22,61 | 23,33 | 2,21% | 1.028,00 |
| 23.07.2025 | 23,01 | 23,28 | 22,53 | 22,83 | -0,91% | 3.223,00 |
| 22.07.2025 | 23,40 | 23,42 | 23,04 | 23,04 | -0,07% | 1.632,00 |
| 21.07.2025 | 23,85 | 24,17 | 23,05 | 23,05 | -3,58% | 1.234,00 |
| 18.07.2025 | 23,58 | 23,97 | 23,57 | 23,91 | 0,59% | 1.939,00 |
| 17.07.2025 | 24,25 | 24,40 | 23,48 | 23,77 | -1,41% | 2.238,00 |
| 16.07.2025 | 23,87 | 24,30 | 23,86 | 24,11 | -0,31% | 400,00 |
| 15.07.2025 | 24,12 | 24,30 | 23,90 | 24,18 | -0,14% | 976,00 |
| 14.07.2025 | 23,66 | 24,22 | 23,66 | 24,22 | 2,00% | 2.583,00 |
| 11.07.2025 | 23,76 | 23,86 | 23,66 | 23,74 | -0,04% | 3.981,00 |
| 10.07.2025 | 23,43 | 23,92 | 23,43 | 23,75 | -0,13% | 2.394,00 |
| 09.07.2025 | 23,84 | 24,30 | 23,68 | 23,78 | -1,16% | 1.860,00 |
| 08.07.2025 | 24,02 | 24,30 | 23,79 | 24,06 | -0,15% | 3.057,00 |
| 07.07.2025 | 24,17 | 24,33 | 24,10 | 24,10 | 1,37% | 355,00 |
| 04.07.2025 | 24,15 | 24,15 | 23,77 | 23,77 | -1,49% | 556,00 |
| 03.07.2025 | 24,23 | 24,23 | 24,13 | 24,13 | -0,31% | 200,00 |
| 02.07.2025 | 24,00 | 24,37 | 23,67 | 24,21 | 0,44% | 4.046,00 |
| 01.07.2025 | 25,07 | 25,11 | 24,00 | 24,10 | -3,52% | 2.067,00 |
| 30.06.2025 | 24,75 | 25,10 | 24,70 | 24,98 | 0,81% | 2.605,00 |
| 27.06.2025 | 24,59 | 24,90 | 24,56 | 24,78 | 1,18% | 3.545,00 |
| 26.06.2025 | 24,38 | 24,57 | 24,15 | 24,49 | 0,49% | 3.311,00 |
| 25.06.2025 | 24,79 | 24,79 | 24,37 | 24,37 | 0,52% | 2.982,00 |
| 24.06.2025 | 24,19 | 24,42 | 24,01 | 24,25 | 0,94% | 2.901,00 |
| 23.06.2025 | 24,25 | 24,93 | 24,02 | 24,02 | -1,36% | 4.807,00 |
| 20.06.2025 | 23,92 | 24,45 | 23,70 | 24,35 | 2,59% | 2.746,00 |
| 19.06.2025 | 23,78 | 23,87 | 23,31 | 23,74 | -0,50% | 2.131,00 |
| 18.06.2025 | 24,09 | 24,09 | 23,85 | 23,86 | -0,85% | 243,00 |
| 17.06.2025 | 23,86 | 24,08 | 23,86 | 24,06 | 1,05% | 1.463,00 |
| 16.06.2025 | 23,50 | 24,24 | 23,50 | 23,81 | -0,67% | 6.484,00 |
| 13.06.2025 | 23,69 | 24,85 | 23,51 | 23,97 | 0,86% | 4.772,00 |
| 12.06.2025 | 23,77 | 23,87 | 23,61 | 23,77 | -1,27% | 1.343,00 |
| 11.06.2025 | 24,06 | 24,12 | 23,72 | 24,07 | 0,54% | 3.972,00 |
| 10.06.2025 | 24,02 | 24,41 | 23,84 | 23,94 | -2,09% | 1.595,00 |
| 09.06.2025 | 24,44 | 24,83 | 24,30 | 24,45 | -1,51% | 676,00 |
| 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 |