28,020€
0,43%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 27,89 | 28,28 | 27,77 | 27,81 | -0,32% | 353,00 |
| 02.07.2026 | 27,50 | 28,04 | 27,50 | 27,90 | 0,47% | 1.709,00 |
| 01.07.2026 | 28,09 | 28,17 | 27,62 | 27,77 | -1,17% | 5.495,00 |
| 30.06.2026 | 28,33 | 28,33 | 28,10 | 28,10 | -0,88% | 293,00 |
| 29.06.2026 | 29,54 | 29,54 | 28,20 | 28,35 | -2,34% | 2.372,00 |
| 26.06.2026 | 28,90 | 29,16 | 28,65 | 29,03 | 0,28% | 3.478,00 |
| 25.06.2026 | 28,44 | 29,26 | 28,00 | 28,95 | 1,65% | 6.845,00 |
| 24.06.2026 | 28,39 | 28,60 | 28,28 | 28,48 | 0,07% | 461,00 |
| 23.06.2026 | 27,59 | 28,46 | 27,49 | 28,46 | 1,10% | 9.040,00 |
| 22.06.2026 | 27,57 | 28,20 | 27,17 | 28,15 | 3,68% | 12.999,00 |
| 19.06.2026 | 27,36 | 27,69 | 27,11 | 27,15 | -0,80% | 5.656,00 |
| 18.06.2026 | 27,18 | 27,63 | 26,86 | 27,37 | 1,00% | 5.571,00 |
| 17.06.2026 | 26,89 | 27,11 | 26,63 | 27,10 | 0,37% | 30.711,00 |
| 16.06.2026 | 26,99 | 27,20 | 26,40 | 27,00 | -0,22% | 88.426,00 |
| 15.06.2026 | 27,71 | 27,72 | 26,70 | 27,06 | -1,99% | 11.914,00 |
| 12.06.2026 | 27,37 | 27,81 | 26,97 | 27,61 | -0,32% | 4.139,00 |
| 11.06.2026 | 27,89 | 27,89 | 27,47 | 27,70 | 0,22% | 8.199,00 |
| 10.06.2026 | 26,87 | 27,70 | 26,71 | 27,64 | 2,52% | 3.319,00 |
| 09.06.2026 | 26,76 | 27,44 | 26,76 | 26,96 | -0,74% | 845,00 |
| 08.06.2026 | 27,49 | 27,81 | 27,16 | 27,16 | -1,56% | 3.984,00 |
| 05.06.2026 | 27,15 | 27,60 | 27,15 | 27,59 | 1,43% | 4.294,00 |
| 04.06.2026 | 27,15 | 27,27 | 26,66 | 27,20 | 0,00% | 4.895,00 |
| 03.06.2026 | 26,83 | 27,54 | 26,83 | 27,20 | 0,44% | 3.230,00 |
| 02.06.2026 | 26,58 | 27,08 | 26,17 | 27,08 | 1,88% | 2.929,00 |
| 01.06.2026 | 26,91 | 27,04 | 26,50 | 26,58 | -0,97% | 1.857,00 |
| 29.05.2026 | 27,17 | 27,58 | 26,73 | 26,84 | -2,61% | 2.506,00 |
| 28.05.2026 | 27,96 | 28,27 | 27,35 | 27,56 | -0,04% | 674,00 |
| 27.05.2026 | 28,09 | 28,64 | 27,57 | 27,57 | -3,47% | 2.436,00 |
| 26.05.2026 | 28,64 | 29,26 | 28,50 | 28,56 | -0,66% | 2.256,00 |
| 25.05.2026 | 29,13 | 29,13 | 28,20 | 28,75 | -1,03% | 1.475,00 |
| 22.05.2026 | 28,74 | 29,15 | 28,74 | 29,05 | 0,94% | 1.031,00 |
| 21.05.2026 | 28,65 | 29,16 | 28,63 | 28,78 | -0,24% | 832,00 |
| 20.05.2026 | 29,37 | 29,98 | 28,85 | 28,85 | -3,19% | 2.224,00 |
| 19.05.2026 | 28,71 | 29,80 | 28,71 | 29,80 | 3,36% | 4.276,00 |
| 18.05.2026 | 29,20 | 29,20 | 28,68 | 28,83 | 0,49% | 2.225,00 |
| 15.05.2026 | 28,78 | 29,05 | 28,46 | 28,69 | 0,77% | 3.663,00 |
| 14.05.2026 | 27,95 | 28,47 | 27,89 | 28,47 | 1,68% | 1.304,00 |
| 13.05.2026 | 27,70 | 28,00 | 27,47 | 28,00 | 0,97% | 1.591,00 |
| 12.05.2026 | 27,15 | 27,93 | 27,15 | 27,73 | 1,32% | 1.456,00 |
| 11.05.2026 | 26,64 | 27,48 | 26,64 | 27,37 | 2,43% | 2.217,00 |
| 08.05.2026 | 26,83 | 26,84 | 26,48 | 26,72 | 1,06% | 971,00 |
| 07.05.2026 | 27,18 | 27,18 | 26,35 | 26,44 | -1,38% | 1.546,00 |
| 06.05.2026 | 27,43 | 27,84 | 26,14 | 26,81 | -3,39% | 6.320,00 |
| 05.05.2026 | 27,70 | 27,97 | 27,60 | 27,75 | -0,11% | 2.590,00 |
| 04.05.2026 | 27,38 | 27,90 | 27,28 | 27,78 | -0,64% | 787,00 |
| 30.04.2026 | 27,17 | 28,00 | 27,01 | 27,96 | 2,91% | 2.153,00 |
| 29.04.2026 | 27,41 | 27,45 | 27,02 | 27,17 | -0,11% | 967,00 |
| 28.04.2026 | 26,31 | 27,25 | 26,31 | 27,20 | 2,80% | 914,00 |
| 27.04.2026 | 27,17 | 27,17 | 26,35 | 26,46 | -1,16% | 2.464,00 |
| 24.04.2026 | 26,83 | 27,06 | 26,77 | 26,77 | -0,78% | 1.005,00 |
| 23.04.2026 | 27,67 | 27,76 | 26,57 | 26,98 | -0,15% | 2.819,00 |
| 22.04.2026 | 27,38 | 27,38 | 26,50 | 27,02 | 0,97% | 3.032,00 |
| 21.04.2026 | 27,02 | 27,38 | 26,66 | 26,76 | -2,37% | 2.380,00 |
| 20.04.2026 | 27,25 | 27,76 | 27,00 | 27,41 | 0,96% | 3.324,00 |
| 17.04.2026 | 26,97 | 27,37 | 26,21 | 27,15 | 0,56% | 3.502,00 |
| 16.04.2026 | 26,76 | 27,10 | 26,76 | 27,00 | 0,75% | 913,00 |
| 15.04.2026 | 26,59 | 27,03 | 26,59 | 26,80 | -0,74% | 1.798,00 |
| 14.04.2026 | 27,44 | 27,49 | 26,71 | 27,00 | -0,22% | 3.255,00 |
| 13.04.2026 | 28,11 | 28,34 | 27,06 | 27,06 | -2,94% | 3.257,00 |
| 10.04.2026 | 28,33 | 28,33 | 27,76 | 27,88 | -0,64% | 1.167,00 |
| 09.04.2026 | 28,10 | 28,95 | 28,05 | 28,06 | -0,74% | 4.175,00 |
| 08.04.2026 | 27,61 | 28,27 | 27,30 | 28,27 | -2,32% | 7.157,00 |
| 07.04.2026 | 28,97 | 29,11 | 28,55 | 28,94 | 1,79% | 2.516,00 |
| 02.04.2026 | 28,78 | 29,04 | 28,40 | 28,43 | 0,55% | 3.389,00 |
| 01.04.2026 | 29,00 | 29,00 | 28,07 | 28,28 | -1,48% | 7.465,00 |
| 31.03.2026 | 29,50 | 29,50 | 28,54 | 28,70 | -1,80% | 2.169,00 |
| 30.03.2026 | 29,88 | 30,10 | 29,23 | 29,23 | -0,86% | 1.695,00 |
| 27.03.2026 | 29,80 | 30,03 | 29,48 | 29,48 | -1,06% | 2.424,00 |
| 26.03.2026 | 29,40 | 29,86 | 29,34 | 29,80 | 0,66% | 2.019,00 |
| 25.03.2026 | 29,66 | 29,66 | 28,97 | 29,60 | 0,92% | 4.755,00 |
| 24.03.2026 | 28,97 | 29,60 | 28,97 | 29,33 | 0,81% | 12.843,00 |
| 23.03.2026 | 28,32 | 29,10 | 28,21 | 29,10 | 3,17% | 8.623,00 |
| 20.03.2026 | 28,67 | 29,33 | 28,20 | 28,20 | -3,59% | 3.181,00 |
| 19.03.2026 | 28,70 | 29,25 | 28,13 | 29,25 | 2,27% | 7.055,00 |
| 18.03.2026 | 28,50 | 29,00 | 28,46 | 28,60 | -1,02% | 1.524,00 |
| 17.03.2026 | 29,01 | 29,27 | 28,71 | 28,90 | 0,10% | 1.795,00 |
| 16.03.2026 | 29,74 | 29,74 | 28,83 | 28,87 | -1,84% | 2.904,00 |
| 13.03.2026 | 28,83 | 29,52 | 28,82 | 29,41 | 2,19% | 3.418,00 |
| 12.03.2026 | 28,70 | 29,46 | 28,48 | 28,78 | -0,03% | 4.549,00 |
| 11.03.2026 | 28,48 | 28,79 | 28,23 | 28,79 | 1,05% | 2.486,00 |
| 10.03.2026 | 28,72 | 28,79 | 28,37 | 28,49 | -1,28% | 3.568,00 |
| 09.03.2026 | 30,00 | 30,00 | 28,67 | 28,86 | -0,38% | 6.383,00 |
| 06.03.2026 | 28,63 | 29,43 | 28,63 | 28,97 | 0,43% | 3.690,00 |
| 05.03.2026 | 29,20 | 29,44 | 28,84 | 28,84 | -0,88% | 1.997,00 |
| 04.03.2026 | 29,27 | 29,46 | 28,70 | 29,10 | -0,73% | 2.644,00 |
| 03.03.2026 | 29,14 | 29,86 | 28,66 | 29,31 | 1,24% | 7.519,00 |
| 02.03.2026 | 30,80 | 30,80 | 28,30 | 28,95 | 2,84% | 14.080,00 |
| 27.02.2026 | 27,57 | 28,34 | 27,57 | 28,15 | 0,39% | 2.838,00 |
| 26.02.2026 | 27,51 | 28,23 | 27,50 | 28,04 | 1,21% | 5.722,00 |
| 25.02.2026 | 27,59 | 27,98 | 27,33 | 27,71 | 0,04% | 3.617,00 |
| 24.02.2026 | 28,05 | 28,05 | 27,42 | 27,70 | -0,66% | 3.140,00 |
| 23.02.2026 | 27,88 | 28,14 | 27,40 | 27,88 | 0,45% | 12.927,00 |
| 20.02.2026 | 27,96 | 28,28 | 27,40 | 27,76 | 0,27% | 25.059,00 |
| 19.02.2026 | 27,61 | 27,86 | 27,31 | 27,68 | 1,37% | 4.361,00 |
| 18.02.2026 | 26,99 | 27,50 | 26,99 | 27,31 | 0,96% | 3.544,00 |
| 17.02.2026 | 27,35 | 27,62 | 26,83 | 27,05 | -1,64% | 5.046,00 |
| 16.02.2026 | 27,50 | 27,82 | 27,16 | 27,50 | 0,83% | 2.563,00 |
| 13.02.2026 | 26,48 | 27,27 | 26,47 | 27,27 | 1,85% | 2.260,00 |
| 12.02.2026 | 26,79 | 27,00 | 26,36 | 26,78 | 1,04% | 3.948,00 |
| 11.02.2026 | 26,31 | 26,72 | 25,91 | 26,50 | 1,18% | 4.592,00 |