27,065€
0,32%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 26,05 | 26,33 | 25,90 | 26,19 | 0,34% | 4.355,00 |
| 09.02.2026 | 25,70 | 26,14 | 25,21 | 26,10 | 1,14% | 10.007,00 |
| 06.02.2026 | 25,92 | 25,95 | 25,61 | 25,81 | 0,08% | 2.657,00 |
| 05.02.2026 | 25,62 | 25,79 | 25,16 | 25,79 | 1,30% | 1.473,00 |
| 04.02.2026 | 25,91 | 25,91 | 25,02 | 25,46 | -0,80% | 6.042,00 |
| 03.02.2026 | 25,01 | 25,70 | 24,50 | 25,66 | 2,01% | 3.995,00 |
| 02.02.2026 | 25,34 | 25,85 | 24,95 | 25,16 | -2,41% | 5.289,00 |
| 30.01.2026 | 25,01 | 25,78 | 25,01 | 25,78 | 1,76% | 6.542,00 |
| 29.01.2026 | 25,33 | 25,56 | 25,16 | 25,33 | 0,96% | 12.514,00 |
| 28.01.2026 | 24,86 | 25,44 | 24,51 | 25,09 | 1,54% | 5.292,00 |
| 27.01.2026 | 24,86 | 25,08 | 24,41 | 24,71 | -0,16% | 24.870,00 |
| 26.01.2026 | 25,49 | 25,60 | 24,47 | 24,75 | -1,16% | 32.185,00 |
| 23.01.2026 | 25,57 | 25,57 | 25,04 | 25,04 | -1,73% | 16.401,00 |
| 22.01.2026 | 24,42 | 25,63 | 24,41 | 25,48 | 4,43% | 5.936,00 |
| 21.01.2026 | 24,00 | 24,46 | 23,76 | 24,40 | 2,65% | 3.015,00 |
| 20.01.2026 | 23,73 | 24,16 | 23,69 | 23,77 | -0,59% | 2.893,00 |
| 19.01.2026 | 23,96 | 24,01 | 23,46 | 23,91 | -1,01% | 3.849,00 |
| 16.01.2026 | 23,83 | 24,16 | 23,53 | 24,16 | 2,01% | 3.923,00 |
| 15.01.2026 | 23,83 | 23,89 | 23,52 | 23,68 | -0,29% | 1.122,00 |
| 14.01.2026 | 23,50 | 23,89 | 23,31 | 23,75 | 1,06% | 3.542,00 |
| 13.01.2026 | 23,24 | 23,50 | 23,01 | 23,50 | 1,80% | 2.113,00 |
| 12.01.2026 | 23,26 | 23,52 | 22,90 | 23,09 | -1,77% | 6.177,00 |
| 09.01.2026 | 23,45 | 23,80 | 23,40 | 23,50 | 0,11% | 3.315,00 |
| 08.01.2026 | 22,96 | 23,56 | 22,96 | 23,48 | 1,19% | 1.412,00 |
| 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 |