17,319€
0,49%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 17,36 | 17,36 | 17,31 | 17,32 | 0,49% | - |
| 29.04.2024 | 17,36 | 17,36 | 17,09 | 17,23 | -1,98% | 790,00 |
| 26.04.2024 | 17,42 | 17,74 | 17,42 | 17,58 | -0,23% | 2.363,00 |
| 25.04.2024 | 17,33 | 17,72 | 17,32 | 17,62 | 0,02% | 1.669,00 |
| 24.04.2024 | 17,58 | 17,73 | 17,35 | 17,62 | 0,02% | 3.091,00 |
| 23.04.2024 | 17,52 | 17,72 | 17,41 | 17,61 | -0,40% | 5.404,00 |
| 22.04.2024 | 17,75 | 17,85 | 17,40 | 17,68 | 0,03% | 5.293,00 |
| 19.04.2024 | 17,07 | 17,75 | 16,95 | 17,68 | 2,79% | 7.798,00 |
| 18.04.2024 | 16,67 | 17,20 | 16,67 | 17,20 | 3,50% | 3.826,00 |
| 17.04.2024 | 16,80 | 16,89 | 16,50 | 16,62 | -1,12% | 2.712,00 |
| 16.04.2024 | 17,03 | 17,03 | 16,71 | 16,80 | -0,06% | 2.946,00 |
| 15.04.2024 | 17,02 | 17,29 | 16,81 | 16,81 | -0,58% | 1.298,00 |
| 12.04.2024 | 17,30 | 17,34 | 16,91 | 16,91 | -0,70% | 3.623,00 |
| 11.04.2024 | 17,11 | 17,12 | 16,92 | 17,03 | 0,72% | 560,00 |
| 10.04.2024 | 17,00 | 17,15 | 16,91 | 16,91 | -0,82% | 3.419,00 |
| 09.04.2024 | 16,80 | 17,06 | 16,80 | 17,05 | 0,29% | 1.591,00 |
| 08.04.2024 | 17,00 | 17,23 | 16,93 | 17,00 | -0,76% | 1.289,00 |
| 05.04.2024 | 16,94 | 17,16 | 16,84 | 17,13 | 1,29% | 3.271,00 |
| 04.04.2024 | 17,03 | 17,15 | 16,91 | 16,91 | -0,35% | 7.152,00 |
| 03.04.2024 | 17,16 | 17,24 | 16,86 | 16,97 | -0,16% | 2.825,00 |
| 02.04.2024 | 17,01 | 17,25 | 16,95 | 17,00 | 0,44% | 4.860,00 |
| 28.03.2024 | 16,66 | 16,98 | 16,66 | 16,93 | 0,92% | 11.015,00 |
| 27.03.2024 | 16,43 | 16,77 | 16,43 | 16,77 | 1,77% | 1.610,00 |
| 26.03.2024 | 16,68 | 16,68 | 16,45 | 16,48 | 0,11% | 2.645,00 |
| 25.03.2024 | 16,58 | 16,76 | 16,46 | 16,46 | -1,20% | 6.523,00 |
| 22.03.2024 | 16,78 | 16,87 | 16,59 | 16,66 | 0,59% | 2.592,00 |
| 21.03.2024 | 16,49 | 16,83 | 15,70 | 16,56 | 0,33% | 10.881,00 |
| 20.03.2024 | 16,38 | 16,56 | 16,38 | 16,51 | -0,43% | 2.550,00 |
| 19.03.2024 | 16,30 | 16,58 | 16,13 | 16,58 | 1,94% | 5.638,00 |
| 18.03.2024 | 16,07 | 16,27 | 16,07 | 16,27 | -0,09% | 578,00 |
| 15.03.2024 | 16,27 | 16,32 | 16,03 | 16,28 | 0,25% | 4.665,00 |
| 14.03.2024 | 16,30 | 16,32 | 15,98 | 16,24 | -0,09% | 932,00 |
| 13.03.2024 | 16,50 | 16,50 | 16,25 | 16,25 | -0,40% | 5.711,00 |
| 12.03.2024 | 16,28 | 16,50 | 16,28 | 16,32 | 0,37% | 6.048,00 |
| 11.03.2024 | 16,37 | 16,44 | 16,12 | 16,26 | 0,38% | 1.413,00 |
| 08.03.2024 | 16,20 | 16,45 | 16,19 | 16,20 | -0,61% | 1.852,00 |
| 07.03.2024 | 16,42 | 16,50 | 16,18 | 16,30 | 0,14% | 5.120,00 |
| 06.03.2024 | 16,23 | 16,47 | 16,17 | 16,28 | 0,06% | 5.044,00 |
| 05.03.2024 | 16,02 | 16,47 | 16,02 | 16,27 | 0,42% | 7.121,00 |
| 04.03.2024 | 15,99 | 16,20 | 15,99 | 16,20 | 0,97% | 16.374,00 |
| 01.03.2024 | 16,00 | 16,20 | 15,94 | 16,04 | -0,78% | 3.827,00 |
| 29.02.2024 | 15,92 | 16,18 | 15,69 | 16,17 | 1,74% | 6.001,00 |
| 28.02.2024 | 15,96 | 15,96 | 15,69 | 15,89 | 1,31% | 1.505,00 |
| 27.02.2024 | 15,63 | 15,89 | 15,62 | 15,69 | -0,60% | 2.138,00 |
| 26.02.2024 | 16,00 | 16,04 | 15,78 | 15,78 | -1,36% | 4.900,00 |
| 23.02.2024 | 16,06 | 16,06 | 15,83 | 16,00 | 0,93% | 1.612,00 |
| 22.02.2024 | 16,20 | 16,20 | 15,83 | 15,85 | -0,94% | 2.346,00 |
| 21.02.2024 | 15,86 | 16,10 | 15,67 | 16,00 | 2,15% | 963,00 |
| 20.02.2024 | 15,86 | 15,90 | 15,66 | 15,66 | -1,78% | 4.396,00 |
| 19.02.2024 | 15,85 | 15,95 | 15,64 | 15,95 | 0,68% | 6.602,00 |
| 16.02.2024 | 15,61 | 15,90 | 15,60 | 15,84 | 0,83% | 4.851,00 |
| 15.02.2024 | 15,60 | 15,71 | 15,29 | 15,71 | 2,44% | 2.864,00 |
| 14.02.2024 | 15,28 | 15,61 | 15,28 | 15,34 | -0,03% | 4.411,00 |
| 13.02.2024 | 15,45 | 15,60 | 15,34 | 15,34 | -1,67% | 9.080,00 |
| 12.02.2024 | 15,27 | 15,60 | 15,27 | 15,60 | 0,85% | 15.135,00 |
| 09.02.2024 | 15,32 | 15,58 | 15,31 | 15,47 | 0,78% | 4.386,00 |
| 08.02.2024 | 15,33 | 15,56 | 15,31 | 15,35 | -0,20% | 6.197,00 |
| 07.02.2024 | 15,40 | 15,60 | 15,29 | 15,38 | -0,61% | 14.766,00 |
| 06.02.2024 | 15,45 | 15,60 | 15,38 | 15,47 | -0,32% | 19.864,00 |
| 05.02.2024 | 15,57 | 15,75 | 15,45 | 15,52 | -2,01% | 51.701,00 |
| 02.02.2024 | 15,76 | 15,84 | 15,50 | 15,84 | 1,40% | 5.360,00 |
| 01.02.2024 | 15,83 | 15,98 | 15,53 | 15,62 | -0,98% | 8.736,00 |
| 31.01.2024 | 15,82 | 15,99 | 15,69 | 15,78 | -0,97% | 4.047,00 |
| 30.01.2024 | 15,85 | 15,94 | 15,70 | 15,93 | -0,90% | 7.098,00 |
| 29.01.2024 | 16,18 | 16,28 | 16,04 | 16,07 | -0,41% | 8.338,00 |
| 26.01.2024 | 16,01 | 16,14 | 15,89 | 16,14 | 0,64% | 4.769,00 |
| 25.01.2024 | 15,69 | 16,04 | 15,50 | 16,04 | 2,98% | 4.482,00 |
| 24.01.2024 | 15,77 | 15,87 | 15,50 | 15,57 | -1,42% | 2.860,00 |
| 23.01.2024 | 15,83 | 15,93 | 15,66 | 15,80 | -0,01% | 4.041,00 |
| 22.01.2024 | 15,68 | 15,96 | 15,66 | 15,80 | 0,70% | 4.955,00 |
| 19.01.2024 | 16,04 | 16,11 | 15,69 | 15,69 | -1,58% | 5.934,00 |
| 18.01.2024 | 16,22 | 16,22 | 15,73 | 15,94 | -1,30% | 4.148,00 |
| 17.01.2024 | 16,20 | 16,46 | 16,15 | 16,15 | -2,09% | 843,00 |
| 16.01.2024 | 16,22 | 16,50 | 16,22 | 16,50 | 1,28% | 1.505,00 |
| 15.01.2024 | 16,30 | 16,53 | 16,27 | 16,29 | -0,09% | 1.126,00 |
| 12.01.2024 | 16,29 | 16,53 | 16,27 | 16,30 | 0,20% | 1.961,00 |
| 11.01.2024 | 16,29 | 16,48 | 16,14 | 16,27 | -1,55% | 2.022,00 |
| 10.01.2024 | 16,33 | 16,53 | 16,33 | 16,53 | 0,61% | 2.131,00 |
| 09.01.2024 | 16,61 | 16,67 | 16,43 | 16,43 | 0,05% | 3.477,00 |
| 08.01.2024 | 16,60 | 16,70 | 16,20 | 16,42 | -0,62% | 7.392,00 |
| 05.01.2024 | 16,52 | 16,55 | 16,34 | 16,52 | 0,01% | 3.018,00 |
| 04.01.2024 | 16,45 | 16,59 | 16,40 | 16,52 | -0,73% | 1.112,00 |
| 03.01.2024 | 16,40 | 16,64 | 16,17 | 16,64 | 1,89% | 5.321,00 |
| 02.01.2024 | 16,01 | 16,40 | 15,91 | 16,33 | 2,70% | 7.800,00 |
| 29.12.2023 | 16,13 | 16,14 | 15,90 | 15,90 | -1,07% | 1.347,00 |
| 28.12.2023 | 15,89 | 16,12 | 15,87 | 16,07 | 0,41% | 1.107,00 |
| 27.12.2023 | 16,25 | 16,26 | 15,91 | 16,01 | -0,98% | 2.895,00 |
| 22.12.2023 | 16,07 | 16,21 | 15,81 | 16,17 | 1,87% | 5.446,00 |
| 21.12.2023 | 15,97 | 16,10 | 15,87 | 15,87 | -0,78% | 1.971,00 |
| 20.12.2023 | 16,34 | 16,34 | 15,99 | 15,99 | -0,70% | 984,00 |
| 19.12.2023 | 16,19 | 16,22 | 15,95 | 16,11 | -0,64% | 2.698,00 |
| 18.12.2023 | 15,95 | 16,21 | 15,95 | 16,21 | 1,77% | 1.157,00 |
| 15.12.2023 | 16,00 | 16,25 | 15,93 | 15,93 | -1,52% | 3.004,00 |
| 14.12.2023 | 15,94 | 16,28 | 15,92 | 16,17 | -0,09% | 2.347,00 |
| 13.12.2023 | 16,12 | 16,19 | 15,89 | 16,19 | 0,81% | 2.435,00 |
| 12.12.2023 | 16,20 | 16,44 | 15,91 | 16,06 | -2,41% | 1.940,00 |
| 11.12.2023 | 16,57 | 16,57 | 16,26 | 16,45 | 0,56% | 7.361,00 |
| 08.12.2023 | 16,37 | 16,52 | 16,18 | 16,36 | 1,59% | 4.347,00 |
| 07.12.2023 | 16,35 | 16,40 | 16,09 | 16,11 | -0,91% | 853,00 |
| 06.12.2023 | 16,25 | 16,38 | 16,13 | 16,25 | -0,78% | 1.718,00 |