29,895€
0,05%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,10 | 30,10 | 29,81 | 29,87 | -0,03% | 179,00 |
| 19.10.2026 | 30,39 | 30,49 | 29,82 | 29,88 | -1,58% | 1.986,00 |
| 16.10.2026 | 29,05 | 30,36 | 28,83 | 30,36 | 3,30% | 863,00 |
| 15.10.2026 | 29,69 | 30,31 | 28,99 | 29,39 | -1,28% | 3.723,00 |
| 14.10.2026 | 29,99 | 30,27 | 29,69 | 29,77 | -0,07% | 21.450,00 |
| 13.10.2026 | 29,81 | 29,94 | 29,55 | 29,79 | 1,05% | 886,00 |
| 12.10.2026 | 29,09 | 29,54 | 29,00 | 29,48 | 1,34% | 3.677,00 |
| 09.10.2026 | 28,89 | 29,09 | 28,83 | 29,09 | 0,97% | 2.371,00 |
| 08.10.2026 | 27,98 | 28,89 | 27,98 | 28,81 | 1,12% | 317,00 |
| 07.10.2026 | 28,37 | 28,88 | 28,37 | 28,49 | 0,14% | 845,00 |
| 06.10.2026 | 27,85 | 28,45 | 27,85 | 28,45 | 1,39% | 402,00 |
| 05.10.2026 | 27,90 | 28,06 | 27,31 | 28,06 | 2,18% | 220,00 |
| 02.10.2026 | 27,01 | 27,46 | 27,01 | 27,46 | 1,48% | 283,00 |
| 01.10.2026 | 26,96 | 27,20 | 26,38 | 27,06 | -0,07% | 3.690,00 |
| 30.09.2026 | 27,08 | 27,08 | 27,08 | 27,08 | 2,19% | 186,00 |
| 29.09.2026 | 26,82 | 26,86 | 26,50 | 26,50 | -1,49% | 595,00 |
| 28.09.2026 | 27,24 | 27,24 | 26,90 | 26,90 | -0,33% | 115,00 |
| 25.09.2026 | 27,24 | 27,24 | 26,99 | 26,99 | -1,75% | 122,00 |
| 24.09.2026 | 27,64 | 27,64 | 27,46 | 27,47 | -0,18% | 5.103,00 |
| 23.09.2026 | 27,61 | 27,61 | 27,26 | 27,52 | 0,81% | 155,00 |
| 22.09.2026 | 27,70 | 27,74 | 27,30 | 27,30 | -0,84% | 200,00 |
| 21.09.2026 | 28,10 | 28,10 | 27,53 | 27,53 | -1,01% | 857,00 |
| 18.09.2026 | 27,40 | 28,00 | 27,38 | 27,81 | 3,04% | 848,00 |
| 17.09.2026 | 27,09 | 27,09 | 26,70 | 26,99 | 1,73% | 765,00 |
| 16.09.2026 | 26,52 | 26,65 | 26,43 | 26,53 | 0,15% | 1.084,00 |
| 15.09.2026 | 27,07 | 27,26 | 26,49 | 26,49 | -0,53% | 1.891,00 |
| 14.09.2026 | 26,71 | 27,17 | 26,57 | 26,63 | -0,11% | 3.177,00 |
| 11.09.2026 | 27,08 | 27,08 | 26,66 | 26,66 | -0,60% | 229,00 |
| 10.09.2026 | 27,25 | 27,25 | 26,69 | 26,82 | -0,67% | 891,00 |
| 09.09.2026 | 27,27 | 27,70 | 27,00 | 27,00 | -1,46% | 922,00 |
| 08.09.2026 | 26,72 | 27,45 | 26,72 | 27,40 | 1,75% | 384,00 |
| 07.09.2026 | 27,06 | 27,06 | 26,20 | 26,93 | -0,37% | 3.797,00 |
| 04.09.2026 | 27,04 | 27,05 | 27,03 | 27,03 | -0,59% | 850,00 |
| 03.09.2026 | 27,81 | 27,81 | 27,19 | 27,19 | -0,95% | 974,00 |
| 02.09.2026 | 27,71 | 27,74 | 27,45 | 27,45 | -0,44% | 288,00 |
| 01.09.2026 | 28,08 | 28,20 | 27,57 | 27,57 | -0,18% | 429,00 |
| 31.08.2026 | 27,29 | 27,62 | 26,76 | 27,62 | 1,66% | 5.419,00 |
| 28.08.2026 | 27,36 | 27,36 | 26,95 | 27,17 | 0,85% | 2.318,00 |
| 27.08.2026 | 27,73 | 27,73 | 26,81 | 26,94 | -2,04% | 532,00 |
| 26.08.2026 | 26,77 | 27,50 | 26,35 | 27,50 | 3,00% | 441,00 |
| 25.08.2026 | 26,66 | 26,80 | 26,50 | 26,70 | 0,30% | 1.178,00 |
| 24.08.2026 | 26,70 | 26,72 | 26,25 | 26,62 | 0,99% | 546,00 |
| 21.08.2026 | 27,28 | 27,28 | 26,36 | 26,36 | -2,37% | 663,00 |
| 20.08.2026 | 27,61 | 27,81 | 27,00 | 27,00 | -1,71% | 3.933,00 |
| 19.08.2026 | 28,44 | 28,44 | 27,32 | 27,47 | -3,00% | 194,00 |
| 18.08.2026 | 27,90 | 28,43 | 27,70 | 28,32 | 0,11% | 814,00 |
| 17.08.2026 | 28,08 | 28,49 | 28,02 | 28,29 | 0,04% | 468,00 |
| 14.08.2026 | 27,98 | 28,43 | 27,63 | 28,28 | 0,68% | 1.554,00 |
| 13.08.2026 | 27,64 | 28,09 | 27,52 | 28,09 | 1,81% | 1.884,00 |
| 12.08.2026 | 27,09 | 27,62 | 27,05 | 27,59 | 0,66% | 918,00 |
| 11.08.2026 | 27,36 | 27,41 | 27,32 | 27,41 | 0,77% | 581,00 |
| 10.08.2026 | 26,89 | 27,20 | 26,70 | 27,20 | 1,61% | 2.345,00 |
| 07.08.2026 | 26,87 | 27,34 | 26,68 | 26,77 | -1,73% | 1.205,00 |
| 06.08.2026 | 27,15 | 27,24 | 26,91 | 27,24 | 1,26% | 1.080,00 |
| 05.08.2026 | 27,08 | 27,51 | 26,74 | 26,90 | -1,14% | 946,00 |
| 04.08.2026 | 27,33 | 27,39 | 26,58 | 27,21 | -0,48% | 1.585,00 |
| 03.08.2026 | 27,53 | 27,93 | 27,27 | 27,34 | -1,19% | 264,00 |
| 31.07.2026 | 27,51 | 27,96 | 26,99 | 27,67 | 1,36% | 1.843,00 |
| 30.07.2026 | 27,98 | 27,98 | 27,16 | 27,30 | -1,80% | 966,00 |
| 29.07.2026 | 27,57 | 28,24 | 27,57 | 27,80 | -1,63% | 1.138,00 |
| 28.07.2026 | 28,18 | 28,39 | 27,87 | 28,26 | 1,25% | 1.669,00 |
| 27.07.2026 | 28,94 | 28,94 | 27,91 | 27,91 | -2,79% | 3.877,00 |
| 24.07.2026 | 28,79 | 29,21 | 28,62 | 28,71 | 0,31% | 4.718,00 |
| 23.07.2026 | 28,59 | 29,16 | 28,12 | 28,62 | 0,18% | 2.979,00 |
| 22.07.2026 | 28,46 | 28,57 | 28,29 | 28,57 | 0,88% | 2.097,00 |
| 21.07.2026 | 28,30 | 28,55 | 28,13 | 28,32 | -1,29% | 680,00 |
| 20.07.2026 | 28,10 | 28,70 | 28,10 | 28,69 | -0,38% | 2.011,00 |
| 17.07.2026 | 28,29 | 28,84 | 28,29 | 28,80 | 1,69% | 3.191,00 |
| 16.07.2026 | 27,93 | 28,51 | 27,93 | 28,32 | 0,75% | 553,00 |
| 15.07.2026 | 28,71 | 28,80 | 28,11 | 28,11 | -0,60% | 1.151,00 |
| 14.07.2026 | 28,17 | 28,53 | 28,11 | 28,28 | -0,35% | 2.327,00 |
| 13.07.2026 | 27,77 | 28,38 | 27,77 | 28,38 | -0,87% | 1.226,00 |
| 10.07.2026 | 28,52 | 28,64 | 28,22 | 28,63 | 1,09% | 225,00 |
| 09.07.2026 | 28,26 | 28,61 | 28,26 | 28,32 | 0,11% | 1.362,00 |
| 08.07.2026 | 28,29 | 28,50 | 28,08 | 28,29 | 0,53% | 656,00 |
| 07.07.2026 | 28,00 | 28,47 | 27,55 | 28,14 | 1,04% | 1.606,00 |
| 06.07.2026 | 28,11 | 28,29 | 27,85 | 27,85 | 0,14% | 1.237,00 |
| 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 |