17,256€
1,51%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,12 | 17,22 | 17,12 | 17,18 | 1,06% | 400,00 |
| 02.05.2024 | 16,80 | 17,00 | 16,80 | 17,00 | -0,98% | 50,00 |
| 30.04.2024 | 17,12 | 17,27 | 17,09 | 17,17 | -0,41% | 2.200,00 |
| 29.04.2024 | 16,99 | 17,24 | 16,97 | 17,24 | -1,06% | 18,00 |
| 26.04.2024 | 17,39 | 17,49 | 17,39 | 17,42 | -0,34% | 570,00 |
| 25.04.2024 | 17,23 | 17,52 | 17,23 | 17,48 | -0,21% | 110,00 |
| 24.04.2024 | 17,34 | 17,52 | 17,34 | 17,52 | 0,18% | 120,00 |
| 23.04.2024 | 17,35 | 17,67 | 17,35 | 17,49 | -0,81% | 30,00 |
| 22.04.2024 | 17,50 | 17,94 | 17,50 | 17,63 | 0,10% | 305,00 |
| 19.04.2024 | 16,80 | 17,61 | 16,80 | 17,61 | 2,56% | - |
| 18.04.2024 | 16,66 | 17,17 | 16,66 | 17,17 | 3,23% | 265,00 |
| 17.04.2024 | 16,44 | 16,83 | 16,44 | 16,63 | 0,05% | 611,00 |
| 16.04.2024 | 16,70 | 16,70 | 16,62 | 16,62 | -2,85% | - |
| 15.04.2024 | 17,38 | 17,38 | 16,90 | 17,11 | 0,67% | 414,00 |
| 12.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,05% | - |
| 11.04.2024 | 16,99 | 17,21 | 16,99 | 17,01 | 0,09% | 499,00 |
| 10.04.2024 | 16,85 | 16,99 | 16,85 | 16,99 | 0,26% | - |
| 09.04.2024 | 16,73 | 16,95 | 16,73 | 16,95 | -0,64% | 250,00 |
| 08.04.2024 | 16,87 | 17,06 | 16,87 | 17,06 | 0,39% | 377,00 |
| 05.04.2024 | 16,81 | 16,99 | 16,81 | 16,99 | 0,30% | - |
| 04.04.2024 | 16,92 | 16,94 | 16,88 | 16,94 | -0,78% | 80,00 |
| 03.04.2024 | 16,83 | 17,15 | 16,83 | 17,07 | 0,19% | 368,00 |
| 02.04.2024 | 16,86 | 17,21 | 16,86 | 17,04 | 0,59% | 2.483,00 |
| 28.03.2024 | 16,57 | 17,04 | 16,57 | 16,94 | 1,32% | 75,00 |
| 27.03.2024 | 16,36 | 16,72 | 16,36 | 16,72 | 1,42% | 200,00 |
| 26.03.2024 | 16,42 | 16,49 | 16,42 | 16,49 | -0,22% | - |
| 25.03.2024 | 16,38 | 16,52 | 16,38 | 16,52 | -0,76% | - |
| 22.03.2024 | 16,48 | 16,68 | 16,48 | 16,65 | 0,18% | 475,00 |
| 21.03.2024 | 16,35 | 16,70 | 16,31 | 16,62 | 0,97% | 2.175,00 |
| 20.03.2024 | 16,26 | 16,46 | 16,26 | 16,46 | 0,10% | 250,00 |
| 19.03.2024 | 16,03 | 16,44 | 16,03 | 16,44 | 2,09% | 300,00 |
| 18.03.2024 | 15,91 | 16,11 | 15,91 | 16,11 | -0,04% | 300,00 |
| 15.03.2024 | 15,94 | 16,11 | 15,94 | 16,11 | 0,20% | - |
| 14.03.2024 | 16,19 | 16,19 | 16,02 | 16,08 | -1,29% | 800,00 |
| 13.03.2024 | 16,21 | 16,29 | 16,21 | 16,29 | -0,42% | 350,00 |
| 12.03.2024 | 16,19 | 16,37 | 16,19 | 16,36 | -0,23% | 112,00 |
| 11.03.2024 | 16,02 | 16,40 | 16,02 | 16,40 | 1,00% | - |
| 08.03.2024 | 16,11 | 16,24 | 16,11 | 16,24 | -0,17% | - |
| 07.03.2024 | 16,07 | 16,36 | 16,07 | 16,26 | -0,42% | 50,00 |
| 06.03.2024 | 16,05 | 16,33 | 16,05 | 16,33 | 0,42% | - |
| 05.03.2024 | 15,93 | 16,46 | 15,93 | 16,26 | 2,34% | 661,00 |
| 04.03.2024 | 15,89 | 15,89 | 15,89 | 15,89 | -1,07% | - |
| 01.03.2024 | 15,89 | 16,29 | 15,89 | 16,06 | 0,09% | 307,00 |
| 29.02.2024 | 15,60 | 16,05 | 15,60 | 16,05 | 1,97% | - |
| 28.02.2024 | 15,63 | 16,05 | 15,63 | 15,74 | -0,09% | 25,00 |
| 27.02.2024 | 15,60 | 15,98 | 15,60 | 15,75 | -0,61% | 696,00 |
| 26.02.2024 | 15,70 | 15,85 | 15,70 | 15,85 | -0,31% | 2.500,00 |
| 23.02.2024 | 15,72 | 16,10 | 15,72 | 15,90 | 0,33% | 500,00 |
| 22.02.2024 | 15,91 | 15,91 | 15,85 | 15,85 | -1,05% | 500,00 |
| 21.02.2024 | 15,80 | 16,02 | 15,80 | 16,02 | 1,99% | 407,00 |
| 20.02.2024 | 15,66 | 15,70 | 15,66 | 15,70 | -0,36% | - |
| 19.02.2024 | 15,54 | 15,76 | 15,54 | 15,76 | -0,54% | - |
| 16.02.2024 | 15,53 | 15,85 | 15,53 | 15,85 | 0,99% | - |
| 15.02.2024 | 15,35 | 15,80 | 15,35 | 15,69 | 2,21% | 1.260,00 |
| 14.02.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -0,30% | 200,00 |
| 13.02.2024 | 15,35 | 15,40 | 15,35 | 15,40 | -0,82% | 1.123,00 |
| 12.02.2024 | 15,36 | 15,52 | 15,36 | 15,52 | 1,13% | 330,00 |
| 09.02.2024 | 15,35 | 15,67 | 15,35 | 15,35 | -0,31% | 315,00 |
| 08.02.2024 | 15,35 | 15,50 | 15,35 | 15,40 | 0,05% | 485,00 |
| 07.02.2024 | 15,40 | 15,40 | 15,38 | 15,39 | -0,18% | 866,00 |
| 06.02.2024 | 15,35 | 15,46 | 15,35 | 15,42 | -0,86% | 700,00 |
| 05.02.2024 | 15,48 | 15,60 | 15,48 | 15,55 | -1,01% | 785,00 |
| 02.02.2024 | 15,52 | 15,88 | 15,52 | 15,71 | 0,89% | 575,00 |
| 01.02.2024 | 15,52 | 15,72 | 15,52 | 15,57 | -0,43% | 250,00 |
| 31.01.2024 | 15,72 | 15,97 | 15,64 | 15,64 | -0,99% | 104,00 |
| 30.01.2024 | 15,69 | 15,80 | 15,69 | 15,80 | -1,02% | 80,00 |
| 29.01.2024 | 15,87 | 16,10 | 15,87 | 15,96 | -0,55% | 137,00 |
| 26.01.2024 | 16,09 | 16,11 | 16,05 | 16,05 | 1,66% | 375,00 |
| 25.01.2024 | 15,79 | 15,79 | 15,70 | 15,78 | 1,91% | 2.220,00 |
| 24.01.2024 | 15,56 | 15,56 | 15,49 | 15,49 | -1,46% | 29,00 |
| 23.01.2024 | 15,56 | 15,81 | 15,56 | 15,72 | 0,95% | 155,00 |
| 22.01.2024 | 15,57 | 15,57 | 15,57 | 15,57 | -1,09% | 1,00 |
| 19.01.2024 | 15,72 | 15,74 | 15,72 | 15,74 | -1,06% | - |
| 18.01.2024 | 16,12 | 16,12 | 15,91 | 15,91 | -0,85% | 5.000,00 |
| 17.01.2024 | 16,10 | 16,10 | 16,05 | 16,05 | -1,76% | - |
| 16.01.2024 | 16,13 | 16,46 | 16,13 | 16,33 | -0,64% | 150,00 |
| 15.01.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,66% | 600,00 |
| 12.01.2024 | 16,10 | 16,48 | 16,10 | 16,33 | 1,14% | 87,00 |
| 11.01.2024 | 16,19 | 16,19 | 16,15 | 16,15 | -0,97% | - |
| 10.01.2024 | 16,24 | 16,31 | 16,24 | 16,31 | -1,00% | - |
| 09.01.2024 | 16,27 | 16,47 | 16,27 | 16,47 | 0,91% | - |
| 08.01.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,56% | - |
| 05.01.2024 | 16,29 | 16,61 | 16,29 | 16,41 | 0,45% | 25,00 |
| 04.01.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -0,90% | - |
| 03.01.2024 | 16,08 | 16,49 | 16,08 | 16,49 | 1,88% | 100,00 |
| 02.01.2024 | 15,81 | 16,29 | 15,81 | 16,18 | 2,34% | 250,00 |
| 29.12.2023 | 15,80 | 15,81 | 15,80 | 15,81 | -0,69% | 300,00 |
| 28.12.2023 | 15,78 | 16,03 | 15,78 | 15,92 | -0,48% | 22,00 |
| 27.12.2023 | 15,91 | 16,00 | 15,91 | 16,00 | -0,22% | 658,00 |
| 22.12.2023 | 15,90 | 16,04 | 15,80 | 16,04 | 0,64% | 200,00 |
| 21.12.2023 | 15,90 | 15,93 | 15,90 | 15,93 | -0,47% | 125,00 |
| 20.12.2023 | 15,83 | 16,01 | 15,83 | 16,01 | 0,04% | - |
| 19.12.2023 | 15,86 | 16,16 | 15,86 | 16,00 | -0,20% | 250,00 |
| 18.12.2023 | 16,18 | 16,20 | 16,04 | 16,04 | 0,83% | 130,00 |
| 15.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -0,88% | - |
| 14.12.2023 | 16,10 | 16,26 | 16,05 | 16,05 | 0,09% | 500,00 |
| 13.12.2023 | 15,77 | 16,03 | 15,77 | 16,03 | 0,75% | 150,00 |
| 12.12.2023 | 16,10 | 16,10 | 15,91 | 15,91 | -2,12% | 300,00 |
| 11.12.2023 | 16,21 | 16,48 | 16,21 | 16,26 | -0,77% | 103,00 |
| 08.12.2023 | 16,06 | 16,38 | 16,06 | 16,38 | 1,52% | - |