17,533€
-0,60%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 17,66 | 17,69 | 17,48 | 17,54 | -0,79% | - |
| 22.04.2024 | 17,67 | 17,74 | 17,48 | 17,67 | -0,01% | 400,00 |
| 19.04.2024 | 16,98 | 17,72 | 16,98 | 17,68 | 3,29% | 600,00 |
| 18.04.2024 | 16,79 | 17,22 | 16,77 | 17,11 | 2,85% | - |
| 17.04.2024 | 16,67 | 16,84 | 16,59 | 16,64 | -0,07% | - |
| 16.04.2024 | 16,91 | 17,01 | 16,58 | 16,65 | -1,58% | - |
| 15.04.2024 | 17,15 | 17,20 | 16,88 | 16,92 | -0,82% | - |
| 12.04.2024 | 17,11 | 17,42 | 16,99 | 17,06 | -0,26% | - |
| 11.04.2024 | 16,91 | 17,12 | 16,88 | 17,10 | 0,64% | 50,00 |
| 10.04.2024 | 16,93 | 17,13 | 16,93 | 16,99 | -0,05% | - |
| 09.04.2024 | 16,92 | 17,01 | 16,89 | 17,00 | 0,55% | - |
| 08.04.2024 | 17,05 | 17,15 | 16,91 | 16,91 | -0,79% | 500,00 |
| 05.04.2024 | 16,92 | 17,19 | 16,87 | 17,04 | 0,19% | 35,00 |
| 04.04.2024 | 17,01 | 17,21 | 16,96 | 17,01 | -0,68% | - |
| 03.04.2024 | 17,02 | 17,16 | 16,99 | 17,13 | 0,18% | - |
| 02.04.2024 | 17,10 | 17,22 | 17,00 | 17,10 | 0,53% | 50,00 |
| 28.03.2024 | 16,65 | 17,07 | 16,65 | 17,01 | 1,27% | - |
| 27.03.2024 | 16,56 | 16,80 | 16,54 | 16,79 | 1,41% | - |
| 26.03.2024 | 16,57 | 16,63 | 16,52 | 16,56 | -0,10% | - |
| 25.03.2024 | 16,56 | 16,73 | 16,51 | 16,58 | -0,80% | - |
| 22.03.2024 | 16,68 | 16,83 | 16,67 | 16,71 | 0,27% | - |
| 21.03.2024 | 16,41 | 16,83 | 16,00 | 16,66 | 1,09% | - |
| 20.03.2024 | 16,46 | 16,60 | 16,41 | 16,49 | 0,05% | 8.882,00 |
| 19.03.2024 | 16,11 | 16,52 | 16,11 | 16,48 | 1,68% | 1.923,00 |
| 18.03.2024 | 16,18 | 16,23 | 16,09 | 16,20 | 0,11% | - |
| 15.03.2024 | 16,13 | 16,34 | 16,00 | 16,19 | 0,33% | - |
| 14.03.2024 | 16,37 | 16,43 | 16,04 | 16,13 | -1,25% | - |
| 13.03.2024 | 16,30 | 16,58 | 16,30 | 16,34 | -0,42% | - |
| 12.03.2024 | 16,31 | 16,52 | 16,31 | 16,41 | 0,02% | 1.750,00 |
| 11.03.2024 | 16,28 | 16,42 | 16,22 | 16,40 | 0,52% | - |
| 08.03.2024 | 16,20 | 16,38 | 16,20 | 16,32 | -0,01% | 900,00 |
| 07.03.2024 | 16,31 | 16,50 | 16,27 | 16,32 | -0,21% | - |
| 06.03.2024 | 16,33 | 16,43 | 16,18 | 16,35 | 0,24% | - |
| 05.03.2024 | 16,13 | 16,44 | 16,13 | 16,32 | 0,78% | 350,00 |
| 04.03.2024 | 16,07 | 16,22 | 16,04 | 16,19 | 0,45% | - |
| 01.03.2024 | 16,11 | 16,20 | 16,00 | 16,12 | 0,14% | 870,00 |
| 29.02.2024 | 15,81 | 16,12 | 15,70 | 16,09 | 1,67% | - |
| 28.02.2024 | 15,72 | 15,93 | 15,72 | 15,83 | -0,05% | 220,00 |
| 27.02.2024 | 15,63 | 15,88 | 15,63 | 15,84 | 0,35% | 800,00 |
| 26.02.2024 | 15,92 | 15,94 | 15,76 | 15,78 | -1,02% | - |
| 23.02.2024 | 15,97 | 16,06 | 15,85 | 15,94 | -0,06% | - |
| 22.02.2024 | 16,11 | 16,12 | 15,79 | 15,95 | -0,99% | - |
| 21.02.2024 | 15,77 | 16,12 | 15,72 | 16,11 | 2,14% | 3.011,00 |
| 20.02.2024 | 15,82 | 15,98 | 15,72 | 15,78 | -0,95% | 150,00 |
| 19.02.2024 | 15,77 | 15,93 | 15,75 | 15,93 | 0,29% | - |
| 16.02.2024 | 15,71 | 15,93 | 15,65 | 15,88 | 0,84% | 900,00 |
| 15.02.2024 | 15,36 | 15,82 | 15,35 | 15,75 | 2,00% | 25,00 |
| 14.02.2024 | 15,40 | 15,58 | 15,38 | 15,44 | -0,25% | - |
| 13.02.2024 | 15,53 | 15,75 | 15,36 | 15,48 | -0,64% | 166,00 |
| 12.02.2024 | 15,33 | 15,64 | 15,32 | 15,58 | 1,20% | 300,00 |
| 09.02.2024 | 15,42 | 15,51 | 15,34 | 15,39 | -0,20% | - |
| 08.02.2024 | 15,45 | 15,53 | 15,35 | 15,43 | -0,23% | 445,00 |
| 07.02.2024 | 15,50 | 15,59 | 15,35 | 15,46 | -0,27% | 220,00 |
| 06.02.2024 | 15,53 | 15,62 | 15,43 | 15,50 | -0,06% | 229,00 |
| 05.02.2024 | 15,65 | 15,75 | 15,44 | 15,51 | -1,29% | 4.374,00 |
| 02.02.2024 | 15,71 | 15,78 | 15,46 | 15,72 | 0,36% | - |
| 01.02.2024 | 15,71 | 15,87 | 15,58 | 15,66 | 0,05% | 1.320,00 |
| 31.01.2024 | 15,91 | 15,96 | 15,65 | 15,65 | -1,31% | 312,00 |
| 30.01.2024 | 15,86 | 15,95 | 15,68 | 15,86 | -1,14% | - |
| 29.01.2024 | 16,07 | 16,20 | 15,96 | 16,04 | -0,11% | 760,00 |
| 26.01.2024 | 15,90 | 16,07 | 15,89 | 16,06 | 0,43% | 444,00 |
| 25.01.2024 | 15,60 | 15,99 | 15,50 | 15,99 | 3,10% | - |
| 24.01.2024 | 15,78 | 15,81 | 15,47 | 15,51 | -1,40% | 2.000,00 |
| 23.01.2024 | 15,75 | 15,86 | 15,73 | 15,73 | -0,14% | - |
| 22.01.2024 | 15,77 | 15,91 | 15,71 | 15,75 | -0,18% | - |
| 19.01.2024 | 15,92 | 16,11 | 15,72 | 15,78 | -0,67% | 200,00 |
| 18.01.2024 | 16,22 | 16,35 | 15,77 | 15,89 | -1,52% | - |
| 17.01.2024 | 16,32 | 16,43 | 16,08 | 16,13 | -1,54% | 350,00 |
| 16.01.2024 | 16,26 | 16,52 | 16,26 | 16,39 | -0,15% | - |
| 15.01.2024 | 16,29 | 16,44 | 16,29 | 16,41 | 0,04% | 250,00 |
| 12.01.2024 | 16,25 | 16,54 | 16,23 | 16,41 | 0,92% | - |
| 11.01.2024 | 16,27 | 16,44 | 16,18 | 16,26 | -0,67% | 150,00 |
| 10.01.2024 | 16,47 | 16,56 | 16,33 | 16,37 | -0,84% | - |
| 09.01.2024 | 16,49 | 16,67 | 16,42 | 16,50 | -0,14% | - |
| 08.01.2024 | 16,47 | 16,62 | 16,26 | 16,53 | 0,39% | - |
| 05.01.2024 | 16,46 | 16,52 | 16,32 | 16,46 | 0,43% | - |
| 04.01.2024 | 16,51 | 16,66 | 16,36 | 16,39 | -0,80% | 1.535,00 |
| 03.01.2024 | 16,29 | 16,59 | 16,26 | 16,52 | 1,44% | 9.000,00 |
| 02.01.2024 | 15,95 | 16,33 | 15,95 | 16,29 | 1,65% | - |
| 29.12.2023 | 16,02 | 16,04 | 15,92 | 16,03 | 0,24% | 380,00 |
| 28.12.2023 | 16,01 | 16,03 | 15,90 | 15,99 | -0,06% | - |
| 27.12.2023 | 16,16 | 16,19 | 15,91 | 16,00 | -0,66% | - |
| 22.12.2023 | 15,97 | 16,16 | 15,93 | 16,10 | 0,42% | - |
| 21.12.2023 | 15,94 | 16,11 | 15,90 | 16,04 | 0,15% | - |
| 20.12.2023 | 16,07 | 16,24 | 16,00 | 16,01 | -0,43% | - |
| 19.12.2023 | 15,96 | 16,14 | 15,96 | 16,08 | 0,53% | - |
| 18.12.2023 | 16,09 | 16,32 | 16,00 | 16,00 | -0,31% | - |
| 15.12.2023 | 16,12 | 16,18 | 15,97 | 16,05 | -0,26% | - |
| 14.12.2023 | 16,06 | 16,33 | 16,00 | 16,09 | 0,19% | - |
| 13.12.2023 | 15,98 | 16,13 | 15,85 | 16,06 | 0,63% | - |
| 12.12.2023 | 16,31 | 16,35 | 15,89 | 15,96 | -2,25% | - |
| 11.12.2023 | 16,45 | 16,45 | 16,18 | 16,33 | -0,69% | 9.070,00 |
| 08.12.2023 | 16,25 | 16,45 | 16,22 | 16,44 | 1,44% | - |
| 07.12.2023 | 16,25 | 16,38 | 16,16 | 16,21 | -0,39% | - |
| 06.12.2023 | 16,12 | 16,39 | 16,12 | 16,27 | 0,05% | - |
| 05.12.2023 | 16,38 | 16,54 | 16,20 | 16,26 | -1,33% | - |
| 04.12.2023 | 16,26 | 16,54 | 16,01 | 16,48 | 1,09% | - |
| 01.12.2023 | 15,98 | 16,36 | 15,98 | 16,31 | 0,97% | - |
| 30.11.2023 | 15,82 | 16,16 | 15,82 | 16,15 | 2,33% | - |
| 29.11.2023 | 15,64 | 15,91 | 15,64 | 15,78 | 0,38% | 600,00 |