25,263€
0,21%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |