23,118€
-0,36%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 23,07 | 23,22 | 23,07 | 23,20 | 0,00% | - |
| 07.01.2026 | 23,08 | 23,25 | 22,86 | 23,20 | 1,35% | 2.646,00 |
| 06.01.2026 | 23,95 | 24,05 | 22,89 | 22,89 | -3,78% | 1.859,00 |
| 05.01.2026 | 23,66 | 24,20 | 23,32 | 23,79 | 0,91% | 3.422,00 |
| 02.01.2026 | 23,33 | 23,68 | 23,29 | 23,58 | 0,77% | 2.343,00 |
| 30.12.2025 | 23,10 | 23,40 | 23,09 | 23,40 | 0,45% | 884,00 |
| 29.12.2025 | 23,28 | 23,33 | 23,10 | 23,29 | 0,87% | 1.619,00 |
| 23.12.2025 | 22,98 | 23,09 | 22,57 | 23,09 | 1,09% | 1.907,00 |
| 22.12.2025 | 22,80 | 22,85 | 22,37 | 22,84 | 0,24% | 3.546,00 |
| 19.12.2025 | 22,75 | 22,82 | 22,34 | 22,79 | 0,95% | 922,00 |
| 18.12.2025 | 22,52 | 22,99 | 22,52 | 22,57 | -1,01% | 2.068,00 |
| 17.12.2025 | 22,70 | 22,80 | 22,39 | 22,80 | 2,17% | 554,00 |
| 16.12.2025 | 22,87 | 22,87 | 22,32 | 22,32 | -2,23% | 1.307,00 |
| 15.12.2025 | 23,05 | 23,09 | 22,61 | 22,83 | -0,11% | 2.506,00 |
| 12.12.2025 | 23,09 | 23,09 | 22,68 | 22,85 | -0,20% | 905,00 |
| 11.12.2025 | 22,76 | 22,90 | 22,51 | 22,90 | 0,37% | 429,00 |
| 10.12.2025 | 23,33 | 23,55 | 22,81 | 22,81 | -3,69% | 3.004,00 |
| 09.12.2025 | 23,47 | 23,76 | 23,39 | 23,69 | 0,36% | 352,00 |
| 08.12.2025 | 23,81 | 24,02 | 23,55 | 23,60 | -1,26% | 2.445,00 |
| 05.12.2025 | 23,72 | 24,07 | 23,66 | 23,90 | 1,96% | 2.812,00 |
| 04.12.2025 | 23,45 | 23,65 | 23,22 | 23,44 | -0,19% | 1.020,00 |
| 03.12.2025 | 23,27 | 23,49 | 23,04 | 23,49 | 1,58% | 618,00 |
| 02.12.2025 | 23,41 | 23,63 | 23,12 | 23,12 | -2,03% | 2.654,00 |
| 01.12.2025 | 23,44 | 23,75 | 23,26 | 23,60 | 0,02% | 2.128,00 |
| 28.11.2025 | 23,24 | 23,69 | 23,24 | 23,60 | 1,07% | 1.083,00 |
| 27.11.2025 | 23,26 | 23,45 | 23,26 | 23,35 | 0,15% | 367,00 |
| 26.11.2025 | 22,88 | 23,35 | 22,80 | 23,31 | 1,41% | 1.572,00 |
| 25.11.2025 | 23,42 | 23,42 | 22,85 | 22,99 | -0,52% | 1.743,00 |
| 24.11.2025 | 23,65 | 23,68 | 23,11 | 23,11 | -1,85% | 1.040,00 |
| 21.11.2025 | 23,21 | 23,59 | 23,01 | 23,54 | 1,16% | 1.588,00 |
| 20.11.2025 | 23,70 | 23,70 | 23,27 | 23,27 | -0,39% | 1.583,00 |
| 19.11.2025 | 23,51 | 23,59 | 22,90 | 23,36 | -0,26% | 3.196,00 |
| 18.11.2025 | 23,40 | 23,52 | 23,12 | 23,42 | -0,32% | 5.976,00 |
| 17.11.2025 | 23,84 | 23,86 | 23,48 | 23,50 | -0,42% | 2.910,00 |
| 14.11.2025 | 23,11 | 23,60 | 23,00 | 23,60 | 1,70% | 3.461,00 |
| 13.11.2025 | 23,56 | 23,60 | 23,11 | 23,20 | -0,79% | 11.976,00 |
| 12.11.2025 | 23,47 | 23,67 | 23,26 | 23,39 | 0,28% | 21.433,00 |
| 11.11.2025 | 23,60 | 23,60 | 23,07 | 23,32 | 0,13% | 2.597,00 |
| 10.11.2025 | 23,03 | 23,29 | 22,79 | 23,29 | 1,42% | 2.492,00 |
| 07.11.2025 | 22,87 | 22,97 | 22,52 | 22,97 | 1,26% | 1.662,00 |
| 06.11.2025 | 22,71 | 22,75 | 22,34 | 22,68 | 0,29% | 1.440,00 |
| 05.11.2025 | 22,71 | 22,85 | 22,37 | 22,62 | -0,64% | 3.163,00 |
| 04.11.2025 | 22,65 | 22,76 | 22,20 | 22,76 | 1,02% | 2.439,00 |
| 03.11.2025 | 22,37 | 22,81 | 22,31 | 22,53 | -0,75% | 4.105,00 |
| 31.10.2025 | 22,71 | 22,71 | 22,30 | 22,70 | 0,44% | 1.837,00 |
| 30.10.2025 | 22,53 | 22,67 | 22,24 | 22,60 | 0,56% | 3.789,00 |
| 29.10.2025 | 22,84 | 22,84 | 22,48 | 22,48 | 0,13% | 599,00 |
| 28.10.2025 | 22,56 | 22,56 | 22,24 | 22,45 | 0,47% | 2.078,00 |
| 27.10.2025 | 22,59 | 22,59 | 22,17 | 22,34 | 0,36% | 3.613,00 |
| 24.10.2025 | 22,92 | 22,95 | 22,16 | 22,26 | -2,33% | 4.781,00 |
| 23.10.2025 | 23,82 | 24,16 | 22,79 | 22,79 | -4,50% | 5.795,00 |
| 22.10.2025 | 23,89 | 24,20 | 23,36 | 23,87 | 1,02% | 3.005,00 |
| 21.10.2025 | 23,56 | 23,63 | 23,56 | 23,63 | -0,67% | 275,00 |
| 20.10.2025 | 23,40 | 23,81 | 23,23 | 23,79 | 2,32% | 2.457,00 |
| 17.10.2025 | 23,16 | 23,34 | 22,71 | 23,25 | -1,09% | 378,00 |
| 16.10.2025 | 23,75 | 23,94 | 23,50 | 23,50 | -0,66% | 1.656,00 |
| 15.10.2025 | 23,73 | 23,91 | 23,41 | 23,66 | 0,90% | 476,00 |
| 14.10.2025 | 23,31 | 23,71 | 23,31 | 23,45 | -0,80% | 800,00 |
| 13.10.2025 | 23,97 | 23,97 | 23,16 | 23,64 | 1,42% | 2.388,00 |
| 10.10.2025 | 23,62 | 24,06 | 23,31 | 23,31 | -2,39% | 1.858,00 |
| 09.10.2025 | 24,28 | 24,30 | 23,73 | 23,88 | -0,97% | 506,00 |
| 08.10.2025 | 24,30 | 24,30 | 24,00 | 24,11 | 0,10% | 1.386,00 |
| 07.10.2025 | 24,04 | 24,09 | 23,75 | 24,09 | 0,96% | 1.127,00 |
| 06.10.2025 | 24,38 | 24,68 | 23,82 | 23,86 | -1,63% | 1.493,00 |
| 03.10.2025 | 23,99 | 24,28 | 23,89 | 24,25 | 0,52% | 6.845,00 |
| 02.10.2025 | 24,25 | 24,57 | 23,89 | 24,13 | -0,12% | 485,00 |
| 01.10.2025 | 24,10 | 24,16 | 23,84 | 24,16 | 0,31% | 1.203,00 |
| 30.09.2025 | 24,23 | 24,23 | 23,87 | 24,08 | 0,42% | 3.334,00 |
| 29.09.2025 | 24,01 | 24,30 | 23,85 | 23,98 | -0,15% | 362,00 |
| 26.09.2025 | 23,78 | 24,22 | 23,78 | 24,02 | 0,06% | 968,00 |
| 25.09.2025 | 23,90 | 24,01 | 23,90 | 24,00 | 0,29% | 391,00 |
| 24.09.2025 | 23,22 | 23,93 | 23,22 | 23,93 | 3,08% | 724,00 |
| 23.09.2025 | 23,22 | 23,40 | 22,83 | 23,22 | 0,43% | 12.302,00 |
| 22.09.2025 | 23,40 | 23,40 | 23,07 | 23,12 | -2,49% | 3.432,00 |
| 19.09.2025 | 23,67 | 23,78 | 23,67 | 23,71 | 0,74% | 572,00 |
| 18.09.2025 | 23,62 | 23,80 | 23,42 | 23,53 | 1,86% | 1.980,00 |
| 17.09.2025 | 22,79 | 23,24 | 22,79 | 23,10 | 1,25% | 1.076,00 |
| 16.09.2025 | 23,43 | 23,43 | 22,82 | 22,82 | -1,98% | 1.127,00 |
| 15.09.2025 | 23,71 | 23,76 | 23,28 | 23,28 | -1,31% | 1.802,00 |
| 12.09.2025 | 23,28 | 23,69 | 23,28 | 23,59 | 0,58% | 752,00 |
| 11.09.2025 | 23,63 | 23,63 | 23,27 | 23,45 | 0,77% | 5.931,00 |
| 10.09.2025 | 22,88 | 23,27 | 22,66 | 23,27 | 1,68% | 903,00 |
| 09.09.2025 | 22,41 | 22,89 | 22,35 | 22,89 | 1,42% | 833,00 |
| 08.09.2025 | 22,41 | 22,91 | 22,37 | 22,57 | 0,02% | 3.524,00 |
| 05.09.2025 | 23,06 | 23,11 | 22,35 | 22,56 | -1,25% | 1.025,00 |
| 04.09.2025 | 23,09 | 23,09 | 22,85 | 22,85 | -0,39% | 495,00 |
| 03.09.2025 | 23,07 | 23,25 | 22,72 | 22,94 | 0,13% | 2.004,00 |
| 02.09.2025 | 22,87 | 23,18 | 22,73 | 22,91 | 0,31% | 4.773,00 |
| 01.09.2025 | 23,17 | 23,26 | 22,70 | 22,84 | -0,76% | 2.894,00 |
| 29.08.2025 | 23,23 | 23,23 | 22,91 | 23,01 | -0,13% | 833,00 |
| 28.08.2025 | 23,27 | 23,32 | 23,04 | 23,04 | -0,32% | 1.192,00 |
| 27.08.2025 | 22,75 | 23,15 | 22,75 | 23,12 | 2,03% | 776,00 |
| 26.08.2025 | 22,54 | 22,66 | 22,54 | 22,66 | -1,20% | 812,00 |
| 25.08.2025 | 22,96 | 22,98 | 22,58 | 22,93 | 0,57% | 4.089,00 |
| 22.08.2025 | 23,15 | 23,15 | 22,80 | 22,80 | -1,58% | 185,00 |
| 21.08.2025 | 22,60 | 23,17 | 22,60 | 23,17 | 1,69% | 9.710,00 |
| 20.08.2025 | 22,45 | 22,82 | 22,45 | 22,78 | 1,38% | 2.038,00 |
| 19.08.2025 | 22,30 | 22,64 | 22,30 | 22,47 | -0,18% | 3.415,00 |
| 18.08.2025 | 22,64 | 23,02 | 22,42 | 22,51 | -1,53% | 7.023,00 |
| 15.08.2025 | 23,12 | 23,12 | 22,64 | 22,86 | -1,06% | 8.963,00 |