Deutsche Märkte schließen in 6 Minuten

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,28-0,23 (-1,39%)
Ab 04:00PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202116,4216,4716,0016,0116,0119.726.200
26. Nov. 202116,0016,3615,8916,2616,2613.436.000
24. Nov. 202116,2916,5916,2916,5216,5211.084.300
23. Nov. 202116,2516,4316,2016,3316,3311.974.700
22. Nov. 202116,0916,3616,0816,1116,1112.851.700
19. Nov. 202116,0916,2916,0216,1616,1616.180.600
18. Nov. 202116,4816,5816,2416,2816,2813.240.000
17. Nov. 202116,6016,7716,4516,5116,5111.004.000
16. Nov. 202116,8616,9316,6016,6616,6611.106.200
15. Nov. 202116,7317,0016,6316,8616,8611.563.200
12. Nov. 202116,7216,7916,6216,6816,688.977.500
11. Nov. 202116,7416,8116,6516,7916,7910.591.900
10. Nov. 202116,8416,9816,6116,7016,7013.330.600
09. Nov. 202116,8516,8916,6216,8216,8211.564.500
08. Nov. 202117,0517,0716,7816,8416,8410.733.700
05. Nov. 202116,9617,0016,7916,9516,9510.516.000
04. Nov. 202117,0017,0116,5616,7516,759.417.900
03. Nov. 202116,8116,9716,7816,8516,8510.905.200
02. Nov. 202117,0017,0816,8016,9616,9612.928.200
01. Nov. 202116,8517,1016,7117,0517,0514.605.300
29. Okt. 202117,0517,1416,7316,7516,7516.240.200
29. Okt. 20210.27 Dividende
28. Okt. 202117,2517,3917,2017,3517,0810.013.000
27. Okt. 202117,5517,6217,2317,3017,0314.482.500
26. Okt. 202117,9517,9817,6017,6217,3512.678.000
25. Okt. 202117,8117,8817,7017,8517,5713.196.900
22. Okt. 202117,5917,7017,3917,6717,4016.390.100
21. Okt. 202118,2718,3517,3117,5317,2638.532.600
20. Okt. 202118,3618,6818,2718,6518,3612.329.300
19. Okt. 202118,5618,6118,3418,4518,1610.023.700
18. Okt. 202118,5618,7618,3518,4718,1815.540.100
15. Okt. 202118,4418,6118,3918,4618,1712.251.100
14. Okt. 202118,3718,4118,1618,3818,0917.889.600
13. Okt. 202117,7818,0617,5717,9717,6916.035.500
12. Okt. 202117,7018,0617,6517,9417,6617.350.900
11. Okt. 202117,7618,0017,6317,7417,4617.229.500
08. Okt. 202117,0817,5317,0817,4717,2012.991.600
07. Okt. 202116,8017,0516,7716,9416,6814.639.500
06. Okt. 202116,7816,9116,5216,7416,4817.447.500
05. Okt. 202117,1217,1416,7716,9216,6622.492.000
04. Okt. 202117,0417,2516,8616,9416,6828.345.800
01. Okt. 202116,7716,9716,6816,9116,6512.603.100
30. Sept. 202116,9917,0016,7216,7316,4716.132.100
29. Sept. 202116,9817,0716,8316,9216,6611.102.700
28. Sept. 202117,1217,2116,8216,8916,6316.098.400
27. Sept. 202116,8017,1316,7516,9816,7215.651.000
24. Sept. 202116,4716,6416,4516,5316,279.884.000
23. Sept. 202116,2016,5916,1516,4916,2313.033.400
22. Sept. 202115,9616,2915,9616,1315,8813.006.300
21. Sept. 202115,8515,9515,6515,7815,5312.209.800
20. Sept. 202115,6615,8215,4715,6815,4416.208.400
17. Sept. 202116,1316,3115,9115,9615,7128.647.700
16. Sept. 202116,3916,4416,1116,1615,9112.935.100
15. Sept. 202116,1116,4816,0916,3816,1324.200.900
14. Sept. 202116,2116,2515,9216,0115,7611.516.500
13. Sept. 202116,0916,3116,0416,1415,8914.852.300
10. Sept. 202116,1516,1715,8915,9715,729.011.900
09. Sept. 202116,0016,2315,9115,9815,7312.913.300
08. Sept. 202116,2116,3816,0816,0915,849.366.300
07. Sept. 202116,2816,4316,1316,1615,919.808.200
03. Sept. 202116,3716,4716,2416,3416,096.399.200
02. Sept. 202116,2616,4516,2516,4216,1610.146.600
01. Sept. 202116,2816,3816,1416,1615,9110.048.300
31. Aug. 202116,2516,3516,1916,2716,0217.968.100
30. Aug. 202116,6116,6116,3416,3416,097.874.200
27. Aug. 202116,3616,7216,3316,5916,3313.132.800
26. Aug. 202116,3616,4216,1416,1415,899.555.300
25. Aug. 202116,5216,6216,3516,4716,218.345.000
24. Aug. 202116,3716,5316,2916,4816,2212.674.100
23. Aug. 202116,1816,3416,1316,2816,0311.824.200
20. Aug. 202115,7816,1015,7715,9415,6913.973.000
19. Aug. 202116,0716,1615,7715,8915,6416.711.800
18. Aug. 202116,6816,7316,2516,2916,0413.515.800
17. Aug. 202116,9217,0816,6416,7516,4912.805.500
16. Aug. 202117,1217,2016,9717,0016,7412.991.500
13. Aug. 202117,2717,3517,1617,2116,947.482.000
12. Aug. 202117,2517,3817,1117,3017,037.792.800
11. Aug. 202117,2017,3017,0917,2416,9710.081.200
10. Aug. 202117,1017,2617,0517,1916,9212.468.600
09. Aug. 202117,0117,1716,9217,0416,7713.577.300
06. Aug. 202117,1417,2117,0217,1216,8513.489.400
05. Aug. 202117,2417,3217,0117,0216,7613.288.900
04. Aug. 202117,2117,4417,0817,1416,8717.313.600
03. Aug. 202117,3517,4917,0117,4817,2120.190.400
02. Aug. 202117,4517,7217,2617,3217,0516.949.300
30. Juli 202117,5917,7317,3017,3817,1119.731.700
30. Juli 20210.27 Dividende
29. Juli 202117,9417,9917,7917,9017,3613.284.900
28. Juli 202117,8317,9317,6017,7717,2311.901.900
27. Juli 202117,7517,8317,5717,7517,2112.360.300
26. Juli 202117,4217,8717,4217,8317,2911.899.000
23. Juli 202117,4217,4617,1117,3716,8416.848.300
22. Juli 202117,7117,7517,3117,4716,9418.756.000
21. Juli 202117,6918,0217,6217,8517,3116.840.300
20. Juli 202117,3217,5717,1617,4716,9416.602.600
19. Juli 202117,2517,3516,9117,1816,6617.470.000
16. Juli 202118,0018,0217,5717,6417,1012.111.000
15. Juli 202117,8418,0417,7317,8617,3211.060.000
14. Juli 202118,3318,3917,8617,9317,3810.243.100
13. Juli 202118,4218,5118,2618,2817,729.139.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...