17,075€
-0,27%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,98 | 17,16 | 16,98 | 17,06 | -0,35% | 1.653,00 |
| 18.04.2024 | 16,79 | 17,21 | 16,67 | 17,12 | 2,79% | 3.826,00 |
| 17.04.2024 | 16,67 | 16,89 | 16,50 | 16,66 | 0,02% | 2.712,00 |
| 16.04.2024 | 16,91 | 17,03 | 16,58 | 16,65 | -1,61% | 2.946,00 |
| 15.04.2024 | 17,02 | 17,29 | 16,81 | 16,93 | -0,70% | 1.298,00 |
| 12.04.2024 | 17,11 | 17,42 | 16,91 | 17,05 | -0,14% | 3.623,00 |
| 11.04.2024 | 17,04 | 17,12 | 16,92 | 17,07 | 0,46% | 510,00 |
| 10.04.2024 | 17,05 | 17,15 | 16,91 | 16,99 | -0,22% | 3.419,00 |
| 09.04.2024 | 16,92 | 17,06 | 16,80 | 17,03 | 0,66% | 1.591,00 |
| 08.04.2024 | 17,05 | 17,23 | 16,92 | 16,92 | -0,73% | 1.279,00 |
| 05.04.2024 | 17,05 | 17,19 | 16,84 | 17,04 | 0,13% | 3.271,00 |
| 04.04.2024 | 17,12 | 17,21 | 16,91 | 17,02 | -0,53% | 7.152,00 |
| 03.04.2024 | 17,03 | 17,24 | 16,86 | 17,11 | 0,14% | 2.825,00 |
| 02.04.2024 | 17,10 | 17,25 | 16,95 | 17,09 | 0,71% | 4.860,00 |
| 28.03.2024 | 16,76 | 17,06 | 16,66 | 16,96 | 1,48% | 11.015,00 |
| 27.03.2024 | 16,56 | 16,77 | 16,43 | 16,72 | 0,98% | 1.610,00 |
| 26.03.2024 | 16,68 | 16,68 | 16,45 | 16,55 | -0,18% | 2.645,00 |
| 25.03.2024 | 16,67 | 16,76 | 16,46 | 16,58 | -0,75% | 6.523,00 |
| 22.03.2024 | 16,69 | 16,87 | 16,59 | 16,71 | 0,19% | 2.592,00 |
| 21.03.2024 | 16,49 | 16,83 | 15,70 | 16,68 | 1,28% | 10.881,00 |
| 20.03.2024 | 16,46 | 16,58 | 16,38 | 16,47 | -0,06% | 2.550,00 |
| 19.03.2024 | 16,20 | 16,50 | 16,13 | 16,48 | 1,54% | 5.578,00 |
| 18.03.2024 | 16,16 | 16,27 | 16,07 | 16,23 | 0,31% | 578,00 |
| 15.03.2024 | 16,13 | 16,34 | 16,03 | 16,18 | 0,27% | 4.665,00 |
| 14.03.2024 | 16,37 | 16,43 | 15,98 | 16,13 | -1,31% | 887,00 |
| 13.03.2024 | 16,40 | 16,51 | 16,25 | 16,35 | -0,31% | 5.711,00 |
| 12.03.2024 | 16,39 | 16,53 | 16,28 | 16,40 | 0,04% | 6.048,00 |
| 11.03.2024 | 16,27 | 16,44 | 16,12 | 16,39 | 0,50% | 1.413,00 |
| 08.03.2024 | 16,32 | 16,45 | 16,19 | 16,31 | 0,05% | 1.852,00 |
| 07.03.2024 | 16,31 | 16,50 | 16,18 | 16,30 | -0,23% | 5.120,00 |
| 06.03.2024 | 16,33 | 16,47 | 16,17 | 16,34 | 0,03% | 5.044,00 |
| 05.03.2024 | 16,13 | 16,47 | 16,02 | 16,33 | 0,95% | 7.121,00 |
| 04.03.2024 | 16,09 | 16,22 | 15,99 | 16,18 | 0,44% | 16.374,00 |
| 01.03.2024 | 16,10 | 16,20 | 15,94 | 16,11 | 0,02% | 3.827,00 |
| 29.02.2024 | 15,82 | 16,18 | 15,69 | 16,10 | 1,80% | 6.001,00 |
| 28.02.2024 | 15,84 | 15,96 | 15,69 | 15,82 | -0,04% | 1.505,00 |
| 27.02.2024 | 15,75 | 15,89 | 15,62 | 15,83 | 0,33% | 2.138,00 |
| 26.02.2024 | 15,92 | 16,04 | 15,76 | 15,77 | -1,13% | 4.900,00 |
| 23.02.2024 | 15,97 | 16,06 | 15,83 | 15,95 | 0,11% | 1.612,00 |
| 22.02.2024 | 16,11 | 16,20 | 15,83 | 15,94 | -1,10% | 2.346,00 |
| 21.02.2024 | 15,77 | 16,11 | 15,67 | 16,11 | 2,32% | 963,00 |
| 20.02.2024 | 15,82 | 15,98 | 15,66 | 15,75 | -0,82% | 4.396,00 |
| 19.02.2024 | 15,85 | 15,95 | 15,64 | 15,88 | 0,10% | 6.602,00 |
| 16.02.2024 | 15,61 | 15,93 | 15,60 | 15,86 | 0,77% | 4.851,00 |
| 15.02.2024 | 15,47 | 15,82 | 15,29 | 15,74 | 2,06% | 2.864,00 |
| 14.02.2024 | 15,40 | 15,61 | 15,28 | 15,42 | -0,36% | 4.411,00 |
| 13.02.2024 | 15,53 | 15,72 | 15,34 | 15,48 | -0,58% | 9.080,00 |
| 12.02.2024 | 15,27 | 15,61 | 15,27 | 15,57 | 1,20% | 15.135,00 |
| 09.02.2024 | 15,42 | 15,58 | 15,31 | 15,38 | -0,15% | 4.386,00 |
| 08.02.2024 | 15,45 | 15,56 | 15,31 | 15,41 | -0,30% | 6.197,00 |
| 07.02.2024 | 15,50 | 15,60 | 15,29 | 15,45 | -0,32% | 14.766,00 |
| 06.02.2024 | 15,45 | 15,60 | 15,38 | 15,50 | -0,13% | 19.864,00 |
| 05.02.2024 | 15,65 | 15,75 | 15,45 | 15,52 | -1,41% | 51.701,00 |
| 02.02.2024 | 15,71 | 15,84 | 15,50 | 15,75 | 0,59% | 5.360,00 |
| 01.02.2024 | 15,71 | 15,98 | 15,53 | 15,65 | -0,15% | 8.736,00 |
| 31.01.2024 | 15,91 | 15,99 | 15,68 | 15,68 | -1,27% | 4.047,00 |
| 30.01.2024 | 15,86 | 15,95 | 15,68 | 15,88 | -1,16% | 7.098,00 |
| 29.01.2024 | 16,18 | 16,28 | 15,97 | 16,06 | 0,09% | 8.338,00 |
| 26.01.2024 | 15,90 | 16,14 | 15,89 | 16,05 | 0,48% | 4.769,00 |
| 25.01.2024 | 15,60 | 16,04 | 15,50 | 15,97 | 2,95% | 4.482,00 |
| 24.01.2024 | 15,78 | 15,87 | 15,47 | 15,52 | -1,51% | 2.860,00 |
| 23.01.2024 | 15,75 | 15,93 | 15,66 | 15,76 | 0,02% | 4.041,00 |
| 22.01.2024 | 15,78 | 15,96 | 15,66 | 15,75 | -0,25% | 4.955,00 |
| 19.01.2024 | 15,92 | 16,11 | 15,69 | 15,79 | -0,99% | 5.934,00 |
| 18.01.2024 | 16,28 | 16,35 | 15,73 | 15,95 | -1,09% | 4.148,00 |
| 17.01.2024 | 16,33 | 16,46 | 16,10 | 16,12 | -1,66% | 843,00 |
| 16.01.2024 | 16,38 | 16,52 | 16,22 | 16,40 | -0,09% | 1.505,00 |
| 15.01.2024 | 16,41 | 16,53 | 16,27 | 16,41 | 0,10% | 1.115,00 |
| 12.01.2024 | 16,24 | 16,54 | 16,23 | 16,39 | 0,73% | 1.961,00 |
| 11.01.2024 | 16,39 | 16,48 | 16,14 | 16,28 | -0,39% | 2.022,00 |
| 10.01.2024 | 16,46 | 16,56 | 16,33 | 16,34 | -1,11% | 2.131,00 |
| 09.01.2024 | 16,50 | 16,67 | 16,42 | 16,52 | 0,07% | 3.477,00 |
| 08.01.2024 | 16,60 | 16,70 | 16,20 | 16,51 | 0,26% | 7.392,00 |
| 05.01.2024 | 16,46 | 16,55 | 16,34 | 16,47 | 0,41% | 3.018,00 |
| 04.01.2024 | 16,51 | 16,64 | 16,36 | 16,40 | -0,65% | 1.112,00 |
| 03.01.2024 | 16,29 | 16,64 | 16,17 | 16,51 | 1,34% | 5.321,00 |
| 02.01.2024 | 15,95 | 16,40 | 15,91 | 16,29 | 1,66% | 7.800,00 |
| 29.12.2023 | 16,13 | 16,14 | 15,90 | 16,02 | 0,29% | 1.347,00 |
| 28.12.2023 | 16,02 | 16,12 | 15,87 | 15,98 | 0,04% | 1.107,00 |
| 27.12.2023 | 16,17 | 16,26 | 15,91 | 15,97 | -0,76% | 2.895,00 |
| 22.12.2023 | 15,96 | 16,21 | 15,81 | 16,09 | 0,46% | 5.446,00 |
| 21.12.2023 | 16,06 | 16,11 | 15,87 | 16,02 | -0,11% | 1.971,00 |
| 20.12.2023 | 16,07 | 16,34 | 15,99 | 16,04 | -0,21% | 984,00 |
| 19.12.2023 | 16,08 | 16,22 | 15,95 | 16,07 | -0,16% | 2.698,00 |
| 18.12.2023 | 16,10 | 16,32 | 15,95 | 16,10 | 0,21% | 1.157,00 |
| 15.12.2023 | 16,12 | 16,25 | 15,93 | 16,06 | -0,05% | 3.004,00 |
| 14.12.2023 | 16,07 | 16,29 | 15,92 | 16,07 | 0,07% | 2.347,00 |
| 13.12.2023 | 15,99 | 16,19 | 15,86 | 16,06 | 0,54% | 2.435,00 |
| 12.12.2023 | 16,32 | 16,44 | 15,89 | 15,97 | -2,17% | 1.940,00 |
| 11.12.2023 | 16,57 | 16,57 | 16,18 | 16,33 | -0,66% | 7.361,00 |
| 08.12.2023 | 16,26 | 16,52 | 16,18 | 16,44 | 1,53% | 4.347,00 |
| 07.12.2023 | 16,25 | 16,40 | 16,09 | 16,19 | -0,58% | 853,00 |
| 06.12.2023 | 16,25 | 16,39 | 16,13 | 16,29 | 0,44% | 1.718,00 |
| 05.12.2023 | 16,38 | 16,54 | 16,21 | 16,21 | -1,49% | 6.426,00 |
| 04.12.2023 | 16,38 | 16,52 | 15,92 | 16,46 | 0,88% | 11.470,00 |
| 01.12.2023 | 16,09 | 16,40 | 16,02 | 16,32 | 0,98% | 2.147,00 |
| 30.11.2023 | 15,88 | 16,20 | 15,82 | 16,16 | 2,31% | 1.840,00 |
| 29.11.2023 | 15,75 | 15,91 | 15,69 | 15,79 | 0,32% | 513,00 |
| 28.11.2023 | 15,83 | 15,93 | 15,68 | 15,74 | -0,45% | 3.066,00 |
| 27.11.2023 | 15,66 | 15,87 | 15,57 | 15,81 | 0,04% | 1.262,00 |