17,470€
-0,38%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,53 | 17,62 | 17,42 | 17,50 | -0,22% | 142,00 |
| 25.04.2024 | 17,56 | 17,67 | 17,42 | 17,54 | -0,15% | 140,00 |
| 24.04.2024 | 17,61 | 17,69 | 17,32 | 17,56 | -0,02% | 377,00 |
| 23.04.2024 | 17,69 | 17,69 | 17,48 | 17,57 | -0,63% | 55,00 |
| 22.04.2024 | 17,67 | 17,77 | 17,48 | 17,68 | 0,06% | 977,00 |
| 19.04.2024 | 17,11 | 17,74 | 16,97 | 17,67 | 3,32% | 796,00 |
| 18.04.2024 | 16,62 | 17,22 | 16,62 | 17,10 | 2,91% | - |
| 17.04.2024 | 16,68 | 16,84 | 16,58 | 16,62 | -0,54% | 33,00 |
| 16.04.2024 | 16,92 | 17,01 | 16,57 | 16,71 | -1,17% | 368,00 |
| 15.04.2024 | 17,04 | 17,25 | 16,87 | 16,90 | -0,76% | 187,00 |
| 12.04.2024 | 17,12 | 17,44 | 16,98 | 17,03 | -0,51% | 2.536,00 |
| 11.04.2024 | 17,00 | 17,18 | 16,92 | 17,12 | 0,87% | - |
| 10.04.2024 | 17,06 | 17,13 | 16,94 | 16,97 | -0,31% | 33,00 |
| 09.04.2024 | 16,91 | 17,04 | 16,87 | 17,03 | 0,76% | 180,00 |
| 08.04.2024 | 16,97 | 17,15 | 16,90 | 16,90 | -1,37% | 77,00 |
| 05.04.2024 | 16,99 | 17,21 | 16,85 | 17,13 | 0,79% | - |
| 04.04.2024 | 17,11 | 17,23 | 16,94 | 17,00 | -0,68% | 166,00 |
| 03.04.2024 | 17,13 | 17,19 | 16,99 | 17,12 | -0,02% | 1.690,00 |
| 02.04.2024 | 16,98 | 17,20 | 16,98 | 17,12 | 0,49% | 293,00 |
| 28.03.2024 | 16,76 | 17,09 | 16,69 | 17,04 | 1,68% | 2.737,00 |
| 27.03.2024 | 16,50 | 16,78 | 16,47 | 16,76 | 1,53% | - |
| 26.03.2024 | 16,53 | 16,67 | 16,49 | 16,50 | -0,24% | - |
| 25.03.2024 | 16,61 | 16,77 | 16,51 | 16,54 | -0,72% | 55,00 |
| 22.03.2024 | 16,73 | 16,83 | 16,66 | 16,66 | 0,04% | 153,00 |
| 21.03.2024 | 16,52 | 16,83 | 15,98 | 16,66 | 0,79% | 1.855,00 |
| 20.03.2024 | 16,38 | 16,61 | 16,38 | 16,52 | 0,50% | 230,00 |
| 19.03.2024 | 16,19 | 16,51 | 16,19 | 16,44 | 1,63% | - |
| 18.03.2024 | 16,18 | 16,25 | 16,11 | 16,18 | -0,19% | - |
| 15.03.2024 | 16,14 | 16,35 | 16,07 | 16,21 | 0,42% | - |
| 14.03.2024 | 16,45 | 16,45 | 16,04 | 16,14 | -1,49% | - |
| 13.03.2024 | 16,39 | 16,54 | 16,33 | 16,39 | -0,04% | - |
| 12.03.2024 | 16,43 | 16,52 | 16,33 | 16,39 | -0,20% | 260,00 |
| 11.03.2024 | 16,34 | 16,45 | 16,17 | 16,42 | 0,75% | - |
| 08.03.2024 | 16,37 | 16,45 | 16,23 | 16,30 | 0,04% | 50,00 |
| 07.03.2024 | 16,36 | 16,46 | 16,27 | 16,30 | -0,37% | - |
| 06.03.2024 | 16,31 | 16,45 | 16,17 | 16,36 | 0,31% | - |
| 05.03.2024 | 16,18 | 16,43 | 16,13 | 16,30 | 0,79% | 1.290,00 |
| 04.03.2024 | 16,10 | 16,22 | 15,99 | 16,18 | 0,33% | 225,00 |
| 01.03.2024 | 16,07 | 16,15 | 15,97 | 16,12 | 0,47% | 100,00 |
| 29.02.2024 | 15,83 | 16,13 | 15,70 | 16,05 | 1,42% | 95,00 |
| 28.02.2024 | 15,83 | 15,94 | 15,71 | 15,82 | 0,15% | - |
| 27.02.2024 | 15,76 | 15,89 | 15,63 | 15,80 | 0,23% | 95,00 |
| 26.02.2024 | 15,90 | 16,03 | 15,76 | 15,76 | -1,09% | - |
| 23.02.2024 | 15,95 | 16,00 | 15,85 | 15,94 | -0,02% | 150,00 |
| 22.02.2024 | 16,10 | 16,12 | 15,85 | 15,94 | -1,02% | - |
| 21.02.2024 | 15,76 | 16,13 | 15,71 | 16,11 | 2,12% | 900,00 |
| 20.02.2024 | 15,92 | 15,92 | 15,72 | 15,77 | -0,94% | - |
| 19.02.2024 | 15,93 | 15,93 | 15,75 | 15,92 | 0,10% | 173,00 |
| 16.02.2024 | 15,77 | 15,95 | 15,65 | 15,90 | 0,84% | - |
| 15.02.2024 | 15,45 | 15,82 | 15,35 | 15,77 | 2,16% | 300,00 |
| 14.02.2024 | 15,48 | 15,61 | 15,38 | 15,44 | -0,25% | 500,00 |
| 13.02.2024 | 15,59 | 15,75 | 15,39 | 15,48 | -0,68% | 80,00 |
| 12.02.2024 | 15,44 | 15,63 | 15,32 | 15,58 | 1,25% | 740,00 |
| 09.02.2024 | 15,45 | 15,51 | 15,29 | 15,39 | -0,32% | 70,00 |
| 08.02.2024 | 15,45 | 15,55 | 15,35 | 15,44 | -0,07% | 404,00 |
| 07.02.2024 | 15,53 | 15,63 | 15,35 | 15,45 | -0,53% | 418,00 |
| 06.02.2024 | 15,54 | 15,56 | 15,43 | 15,53 | 0,12% | 950,00 |
| 05.02.2024 | 15,72 | 15,75 | 15,50 | 15,51 | -1,36% | 2.282,00 |
| 02.02.2024 | 15,68 | 15,78 | 15,49 | 15,73 | 0,26% | 40,00 |
| 01.02.2024 | 15,64 | 15,87 | 15,58 | 15,69 | 0,32% | 517,00 |
| 31.01.2024 | 15,93 | 15,99 | 15,63 | 15,64 | -1,32% | - |
| 30.01.2024 | 16,15 | 16,15 | 15,68 | 15,85 | -1,20% | 200,00 |
| 29.01.2024 | 16,06 | 16,24 | 15,95 | 16,04 | -0,21% | 1.828,00 |
| 26.01.2024 | 15,96 | 16,13 | 15,89 | 16,07 | 0,62% | 135,00 |
| 25.01.2024 | 15,52 | 15,99 | 15,50 | 15,97 | 2,91% | 650,00 |
| 24.01.2024 | 15,74 | 15,81 | 15,46 | 15,52 | -1,53% | 715,00 |
| 23.01.2024 | 15,77 | 15,87 | 15,67 | 15,76 | -0,06% | - |
| 22.01.2024 | 15,79 | 15,91 | 15,70 | 15,77 | -0,09% | - |
| 19.01.2024 | 15,93 | 16,06 | 15,70 | 15,79 | -1,03% | 283,00 |
| 18.01.2024 | 16,14 | 16,35 | 15,75 | 15,95 | -0,78% | 283,00 |
| 17.01.2024 | 16,39 | 16,45 | 15,84 | 16,08 | -2,29% | 310,00 |
| 16.01.2024 | 16,43 | 16,52 | 16,31 | 16,46 | 0,15% | - |
| 15.01.2024 | 16,42 | 16,48 | 16,39 | 16,43 | 0,06% | - |
| 12.01.2024 | 16,28 | 16,54 | 16,23 | 16,42 | 0,90% | - |
| 11.01.2024 | 16,36 | 16,44 | 16,16 | 16,27 | -0,56% | 80,00 |
| 10.01.2024 | 16,50 | 16,53 | 16,33 | 16,36 | -0,87% | 150,00 |
| 09.01.2024 | 16,51 | 16,72 | 16,42 | 16,51 | -0,07% | 9,00 |
| 08.01.2024 | 16,46 | 16,65 | 16,24 | 16,52 | 0,47% | 608,00 |
| 05.01.2024 | 16,40 | 16,52 | 16,34 | 16,44 | 0,15% | 250,00 |
| 04.01.2024 | 16,51 | 16,66 | 16,36 | 16,42 | -0,58% | 143,00 |
| 03.01.2024 | 16,30 | 16,60 | 16,26 | 16,51 | 1,50% | - |
| 02.01.2024 | 16,01 | 16,34 | 15,95 | 16,27 | 1,62% | 60,00 |
| 29.12.2023 | 15,99 | 16,04 | 15,90 | 16,01 | 0,20% | - |
| 28.12.2023 | 16,00 | 16,05 | 15,90 | 15,98 | -0,06% | - |
| 27.12.2023 | 16,07 | 16,19 | 15,91 | 15,99 | -0,52% | 270,00 |
| 22.12.2023 | 16,04 | 16,16 | 15,91 | 16,07 | 0,26% | 100,00 |
| 21.12.2023 | 16,00 | 16,11 | 15,90 | 16,03 | 0,23% | - |
| 20.12.2023 | 16,07 | 16,24 | 15,99 | 15,99 | -0,62% | 1.320,00 |
| 19.12.2023 | 16,08 | 16,16 | 16,00 | 16,09 | 0,04% | - |
| 18.12.2023 | 16,10 | 16,31 | 16,03 | 16,09 | 0,09% | - |
| 15.12.2023 | 16,08 | 16,21 | 15,95 | 16,07 | -0,12% | 33,00 |
| 14.12.2023 | 16,07 | 16,29 | 15,96 | 16,09 | 0,41% | 375,00 |
| 13.12.2023 | 15,96 | 16,13 | 15,86 | 16,02 | 0,47% | - |
| 12.12.2023 | 16,29 | 16,35 | 15,89 | 15,95 | -2,13% | 22,00 |
| 11.12.2023 | 16,45 | 16,46 | 16,18 | 16,30 | -0,98% | 1.408,00 |
| 08.12.2023 | 16,24 | 16,46 | 16,18 | 16,46 | 1,35% | 77,00 |
| 07.12.2023 | 16,31 | 16,46 | 16,15 | 16,24 | -0,44% | 55,00 |
| 06.12.2023 | 16,21 | 16,40 | 16,13 | 16,31 | 0,57% | 968,00 |
| 05.12.2023 | 16,41 | 16,54 | 16,20 | 16,22 | -1,31% | - |
| 04.12.2023 | 16,21 | 16,53 | 16,01 | 16,43 | 1,08% | 2.960,00 |