Kinder Morgan Inc. Registered Shares P DL -,01
WKN: A1H6GK, ISIN: US49456B1017
Historische Kurse (Düsseldorf)
| Datum | Eröffnung | Tageshoch | Tagestief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.01.2021 | 12,404 | 12,404 | 12,404 | 12,404 | - |
| 25.01.2021 | 12,524 | 12,524 | 12,524 | 12,524 | - |
| 22.01.2021 | 12,384 | 12,384 | 12,384 | 12,384 | - |
| 21.01.2021 | 13,136 | 13,136 | 13,136 | 13,136 | - |
| 20.01.2021 | 12,760 | 12,760 | 12,760 | 12,760 | - |
| 19.01.2021 | 12,790 | 12,790 | 12,790 | 12,790 | - |
| 18.01.2021 | 12,710 | 12,710 | 12,710 | 12,710 | - |
| 15.01.2021 | 12,794 | 12,794 | 12,794 | 12,794 | - |
| 14.01.2021 | 12,706 | 12,706 | 12,706 | 12,706 | - |
| 13.01.2021 | 12,394 | 12,394 | 12,394 | 12,394 | - |
| 12.01.2021 | 12,044 | 12,044 | 12,044 | 12,044 | - |
| 11.01.2021 | 11,678 | 11,678 | 11,678 | 11,678 | - |
| 08.01.2021 | 11,912 | 11,912 | 11,912 | 11,912 | - |
| 07.01.2021 | 11,720 | 11,720 | 11,720 | 11,720 | - |
| 06.01.2021 | 11,410 | 11,428 | 11,410 | 11,428 | 100 |
| 05.01.2021 | 10,996 | 10,996 | 10,996 | 10,996 | - |
| 04.01.2021 | 11,100 | 11,100 | 11,100 | 11,100 | - |
| 30.12.2020 | 11,014 | 11,014 | 11,014 | 11,014 | - |
| 29.12.2020 | 11,142 | 11,142 | 11,142 | 11,142 | - |
| 28.12.2020 | 11,230 | 11,230 | 11,230 | 11,230 | - |
| 23.12.2020 | 11,230 | 11,230 | 11,230 | 11,230 | - |
| 22.12.2020 | 11,300 | 11,454 | 11,300 | 11,454 | 100 |
| 21.12.2020 | 11,556 | 11,556 | 11,556 | 11,556 | - |
| 18.12.2020 | 11,566 | 11,566 | 11,566 | 11,566 | - |
| 17.12.2020 | 11,878 | 11,878 | 11,878 | 11,878 | - |
| 16.12.2020 | 12,018 | 12,018 | 12,018 | 12,018 | - |
| 15.12.2020 | 11,690 | 11,690 | 11,690 | 11,690 | - |
| 14.12.2020 | 12,140 | 12,140 | 12,140 | 12,140 | - |
| 11.12.2020 | 12,100 | 12,100 | 12,008 | 12,008 | - |
| 10.12.2020 | 11,960 | 11,960 | 11,960 | 11,960 | - |
| 09.12.2020 | 12,134 | 12,134 | 12,134 | 12,134 | - |
| 08.12.2020 | 12,044 | 12,044 | 12,044 | 12,044 | - |
| 07.12.2020 | 12,164 | 12,164 | 12,164 | 12,164 | - |
| 04.12.2020 | 11,856 | 11,856 | 11,856 | 11,856 | - |
| 03.12.2020 | 11,762 | 11,762 | 11,762 | 11,762 | - |
| 02.12.2020 | 11,546 | 11,546 | 11,546 | 11,546 | - |
| 01.12.2020 | 12,054 | 12,054 | 12,054 | 12,054 | - |
| 30.11.2020 | 12,064 | 12,064 | 12,064 | 12,064 | - |
| 27.11.2020 | 12,472 | 12,472 | 12,472 | 12,472 | - |
| 26.11.2020 | 12,346 | 12,346 | 12,346 | 12,346 | - |
| 25.11.2020 | 12,530 | 12,530 | 12,530 | 12,530 | - |
| 24.11.2020 | 12,442 | 12,442 | 12,442 | 12,442 | - |
| 23.11.2020 | 11,998 | 11,998 | 11,998 | 11,998 | - |
| 20.11.2020 | 11,858 | 11,858 | 11,858 | 11,858 | - |
| 19.11.2020 | 11,564 | 11,564 | 11,564 | 11,564 | - |
| 18.11.2020 | 11,620 | 11,620 | 11,620 | 11,620 | - |
| 17.11.2020 | 11,374 | 11,374 | 11,374 | 11,374 | - |
| 16.11.2020 | 11,164 | 11,164 | 11,164 | 11,164 | - |
| 13.11.2020 | 10,810 | 10,810 | 10,810 | 10,810 | - |
| 12.11.2020 | 10,896 | 10,896 | 10,896 | 10,896 | - |
| 11.11.2020 | 10,952 | 10,952 | 10,952 | 10,952 | - |
| 10.11.2020 | 10,332 | 10,332 | 10,332 | 10,332 | - |
| 09.11.2020 | 9,837 | 9,837 | 9,837 | 9,837 | - |
| 06.11.2020 | 10,050 | 10,050 | 10,050 | 10,050 | - |
| 05.11.2020 | 10,154 | 10,154 | 10,154 | 10,154 | - |
| 04.11.2020 | 10,138 | 10,138 | 10,138 | 10,138 | - |
| 03.11.2020 | 10,238 | 10,238 | 10,238 | 10,238 | - |
| 02.11.2020 | 10,068 | 10,068 | 10,068 | 10,068 | - |
| 30.10.2020 | 9,877 | 9,877 | 9,877 | 9,877 | - |
| 29.10.2020 | 10,156 | 10,156 | 10,156 | 10,156 | - |
| 28.10.2020 | 10,150 | 10,150 | 10,150 | 10,150 | - |
| 27.10.2020 | 10,510 | 10,510 | 10,510 | 10,510 | - |
| 26.10.2020 | 10,562 | 10,562 | 10,562 | 10,562 | - |
| 23.10.2020 | 10,854 | 10,854 | 10,854 | 10,854 | - |
| 22.10.2020 | 10,496 | 10,496 | 10,496 | 10,496 | - |
| 21.10.2020 | 10,704 | 10,704 | 10,704 | 10,704 | - |
| 20.10.2020 | 10,748 | 10,748 | 10,748 | 10,748 | - |
| 19.10.2020 | 10,956 | 10,956 | 10,956 | 10,956 | - |
| 16.10.2020 | 11,036 | 11,036 | 11,036 | 11,036 | - |
| 15.10.2020 | 10,982 | 10,982 | 10,982 | 10,982 | - |
| 14.10.2020 | 10,672 | 10,672 | 10,672 | 10,672 | - |
| 13.10.2020 | 10,762 | 10,762 | 10,762 | 10,762 | - |
| 12.10.2020 | 10,824 | 10,824 | 10,824 | 10,824 | - |
| 09.10.2020 | 11,162 | 11,162 | 11,162 | 11,162 | - |
| 08.10.2020 | 10,732 | 10,732 | 10,732 | 10,732 | - |
| 07.10.2020 | 10,464 | 10,464 | 10,464 | 10,464 | - |
| 06.10.2020 | 10,606 | 10,606 | 10,606 | 10,606 | - |
| 05.10.2020 | 10,514 | 10,514 | 10,514 | 10,514 | - |
| 02.10.2020 | 10,086 | 10,086 | 10,086 | 10,086 | - |
| 01.10.2020 | 10,540 | 10,540 | 10,540 | 10,540 | - |
| 30.09.2020 | 10,374 | 10,374 | 10,374 | 10,374 | - |
| 29.09.2020 | 10,952 | 10,952 | 10,952 | 10,952 | - |
| 28.09.2020 | 10,720 | 10,720 | 10,720 | 10,720 | - |
| 25.09.2020 | 10,486 | 10,486 | 10,486 | 10,486 | - |
| 24.09.2020 | 10,420 | 10,420 | 10,420 | 10,420 | - |
| 23.09.2020 | 10,928 | 10,928 | 10,928 | 10,928 | - |
| 22.09.2020 | 10,792 | 10,792 | 10,792 | 10,792 | - |
| 21.09.2020 | 10,866 | 10,874 | 10,866 | 10,874 | 1.000 |
| 18.09.2020 | 11,120 | 11,120 | 11,120 | 11,120 | - |
| 17.09.2020 | 10,976 | 10,976 | 10,976 | 10,976 | - |
| 16.09.2020 | 10,828 | 10,828 | 10,828 | 10,828 | - |
| 15.09.2020 | 10,952 | 10,952 | 10,952 | 10,952 | - |
| 14.09.2020 | 10,876 | 10,876 | 10,876 | 10,876 | - |
| 11.09.2020 | 10,898 | 10,898 | 10,898 | 10,898 | - |
| 10.09.2020 | 11,184 | 11,184 | 11,184 | 11,184 | - |
| 09.09.2020 | 11,092 | 11,092 | 11,092 | 11,092 | - |
| 08.09.2020 | 11,612 | 11,612 | 11,612 | 11,612 | - |
| 07.09.2020 | 11,286 | 11,286 | 11,286 | 11,286 | - |
| 04.09.2020 | 11,402 | 11,402 | 11,402 | 11,402 | - |
| 03.09.2020 | 11,602 | 11,602 | 11,602 | 11,602 | - |
| 02.09.2020 | 11,606 | 11,606 | 11,606 | 11,606 | - |
| 01.09.2020 | 11,500 | 11,500 | 11,500 | 11,500 | - |
| 31.08.2020 | 11,850 | 11,850 | 11,850 | 11,850 | - |
| 28.08.2020 | 11,700 | 11,700 | 11,700 | 11,700 | - |
| 27.08.2020 | 11,518 | 11,518 | 11,518 | 11,518 | - |
| 26.08.2020 | 11,678 | 11,678 | 11,678 | 11,678 | - |
| 25.08.2020 | 12,046 | 12,046 | 12,046 | 12,046 | - |
| 24.08.2020 | 11,922 | 11,922 | 11,922 | 11,922 | - |
| 21.08.2020 | 11,732 | 11,732 | 11,732 | 11,732 | - |
| 20.08.2020 | 11,762 | 11,762 | 11,762 | 11,762 | - |
| 19.08.2020 | 11,970 | 11,970 | 11,970 | 11,970 | - |
| 18.08.2020 | 12,014 | 12,014 | 12,014 | 12,014 | - |
| 17.08.2020 | 11,970 | 11,970 | 11,970 | 11,970 | - |
| 14.08.2020 | 11,994 | 11,994 | 11,994 | 11,994 | - |
| 13.08.2020 | 12,134 | 12,134 | 12,134 | 12,134 | - |
| 12.08.2020 | 12,288 | 12,288 | 12,288 | 12,288 | - |
| 11.08.2020 | 12,324 | 12,324 | 12,324 | 12,324 | - |
| 10.08.2020 | 12,102 | 12,102 | 12,102 | 12,102 | - |
| 07.08.2020 | 11,974 | 11,974 | 11,974 | 11,974 | - |
| 06.08.2020 | 12,042 | 12,042 | 12,042 | 12,042 | - |
| 05.08.2020 | 12,194 | 12,194 | 12,194 | 12,194 | - |
| 04.08.2020 | 11,896 | 11,896 | 11,896 | 11,896 | - |
| 03.08.2020 | 11,826 | 11,826 | 11,826 | 11,826 | - |
| 31.07.2020 | 11,776 | 11,776 | 11,776 | 11,776 | - |
| 30.07.2020 | 12,172 | 12,172 | 12,172 | 12,172 | - |
| 29.07.2020 | 11,970 | 11,970 | 11,970 | 11,970 | - |
| 28.07.2020 | 11,970 | 11,970 | 11,970 | 11,970 | - |
| 27.07.2020 | 12,084 | 12,084 | 12,084 | 12,084 | - |
| 24.07.2020 | 12,258 | 12,258 | 12,258 | 12,258 | - |
| 23.07.2020 | 12,298 | 12,298 | 12,298 | 12,298 | - |
| 22.07.2020 | 12,900 | 12,900 | 12,900 | 12,900 | - |
| 21.07.2020 | 12,678 | 12,678 | 12,678 | 12,678 | - |
| 20.07.2020 | 12,762 | 12,762 | 12,762 | 12,762 | - |
| 17.07.2020 | 13,032 | 13,032 | 13,032 | 13,032 | - |
| 16.07.2020 | 12,928 | 12,928 | 12,928 | 12,928 | - |
| 15.07.2020 | 12,858 | 12,858 | 12,858 | 12,858 | - |
| 14.07.2020 | 12,444 | 12,444 | 12,444 | 12,444 | - |
| 13.07.2020 | 12,680 | 12,680 | 12,680 | 12,680 | - |
| 10.07.2020 | 12,088 | 12,088 | 12,088 | 12,088 | - |
| 09.07.2020 | 12,624 | 12,624 | 12,624 | 12,624 | - |
| 08.07.2020 | 12,948 | 12,948 | 12,948 | 12,948 | - |
| 07.07.2020 | 13,084 | 13,084 | 13,084 | 13,084 | - |
| 06.07.2020 | 13,352 | 13,352 | 13,352 | 13,352 | - |
| 03.07.2020 | 13,336 | 13,336 | 13,336 | 13,336 | - |
| 02.07.2020 | 13,244 | 13,244 | 13,244 | 13,244 | - |
| 01.07.2020 | 13,238 | 13,238 | 13,238 | 13,238 | - |
| 30.06.2020 | 12,938 | 12,938 | 12,938 | 12,938 | - |
| 29.06.2020 | 12,756 | 12,756 | 12,756 | 12,756 | - |
| 26.06.2020 | 13,136 | 13,136 | 13,136 | 13,136 | - |
| 25.06.2020 | 13,070 | 13,070 | 13,070 | 13,070 | - |
| 24.06.2020 | 13,512 | 13,512 | 13,512 | 13,512 | - |
| 23.06.2020 | 13,784 | 13,784 | 13,784 | 13,784 | - |
| 22.06.2020 | 13,612 | 13,612 | 13,612 | 13,612 | - |
| 19.06.2020 | 14,000 | 14,000 | 14,000 | 14,000 | - |
| 18.06.2020 | 13,790 | 13,790 | 13,790 | 13,790 | - |
| 17.06.2020 | 13,966 | 13,966 | 13,966 | 13,966 | - |
| 16.06.2020 | 14,418 | 14,418 | 14,418 | 14,418 | - |
| 15.06.2020 | 12,800 | 12,800 | 12,800 | 12,800 | - |
| 12.06.2020 | 14,004 | 14,004 | 14,004 | 14,004 | - |
| 11.06.2020 | 14,298 | 14,298 | 14,298 | 14,298 | - |
| 10.06.2020 | 15,198 | 15,198 | 15,198 | 15,198 | - |
| 09.06.2020 | 15,428 | 15,428 | 15,428 | 15,428 | - |
| 08.06.2020 | 14,660 | 14,660 | 14,660 | 14,660 | - |
| 05.06.2020 | 14,344 | 14,344 | 14,344 | 14,344 | - |
| 04.06.2020 | 14,254 | 14,254 | 14,254 | 14,254 | - |
| 03.06.2020 | 14,144 | 14,144 | 14,144 | 14,144 | - |
| 02.06.2020 | 14,018 | 14,018 | 14,018 | 14,018 | - |
| 29.05.2020 | 14,010 | 14,010 | 14,010 | 14,010 | - |
| 28.05.2020 | 14,594 | 14,594 | 14,594 | 14,594 | - |
| 27.05.2020 | 14,456 | 14,456 | 14,456 | 14,456 | - |
| 26.05.2020 | 14,144 | 14,144 | 14,144 | 14,144 | - |
| 25.05.2020 | 14,044 | 14,044 | 14,044 | 14,044 | - |
| 22.05.2020 | 13,768 | 13,768 | 13,768 | 13,768 | - |
| 21.05.2020 | 14,090 | 14,090 | 14,090 | 14,090 | - |
| 20.05.2020 | 13,998 | 13,998 | 13,998 | 13,998 | - |
| 19.05.2020 | 14,116 | 14,116 | 14,116 | 14,116 | - |
| 18.05.2020 | 13,776 | 13,776 | 13,776 | 13,776 | - |
| 15.05.2020 | 13,618 | 13,618 | 13,618 | 13,618 | - |
| 14.05.2020 | 13,416 | 13,416 | 13,416 | 13,416 | - |
| 13.05.2020 | 13,652 | 13,652 | 13,652 | 13,652 | - |
| 12.05.2020 | 13,912 | 13,912 | 13,912 | 13,912 | - |
| 11.05.2020 | 14,144 | 14,144 | 14,144 | 14,144 | - |
| 08.05.2020 | 13,970 | 13,970 | 13,970 | 13,970 | - |
| 07.05.2020 | 13,634 | 13,634 | 13,634 | 13,634 | - |
| 06.05.2020 | 13,838 | 13,838 | 13,838 | 13,838 | - |
| 05.05.2020 | 13,584 | 13,584 | 13,584 | 13,584 | - |
| 04.05.2020 | 12,996 | 12,996 | 12,996 | 12,996 | - |
| 30.04.2020 | 14,912 | 14,912 | 14,912 | 14,912 | 300 |
| 29.04.2020 | 14,074 | 14,074 | 14,074 | 14,074 | - |
| 28.04.2020 | 13,772 | 13,772 | 13,772 | 13,772 | - |
| 27.04.2020 | 13,504 | 13,504 | 13,504 | 13,504 | - |
| 24.04.2020 | 13,076 | 13,076 | 13,076 | 13,076 | - |
| 23.04.2020 | 13,548 | 13,548 | 13,548 | 13,548 | - |
| 22.04.2020 | 13,380 | 13,380 | 13,380 | 13,380 | - |
| 21.04.2020 | 13,268 | 13,268 | 13,046 | 13,046 | 1.000 |
| 20.04.2020 | 13,342 | 13,342 | 13,342 | 13,342 | - |
| 17.04.2020 | 13,484 | 13,484 | 13,484 | 13,484 | - |
| 16.04.2020 | 13,180 | 13,180 | 13,180 | 13,180 | - |
| 15.04.2020 | 13,568 | 13,568 | 13,568 | 13,568 | - |
| 14.04.2020 | 13,578 | 13,578 | 13,578 | 13,578 | - |
| 09.04.2020 | 13,780 | 13,780 | 13,780 | 13,780 | - |
| 08.04.2020 | 12,732 | 12,732 | 12,732 | 12,732 | - |
| 07.04.2020 | 13,030 | 13,030 | 13,030 | 13,030 | - |
| 06.04.2020 | 12,928 | 12,928 | 12,928 | 12,928 | - |
| 03.04.2020 | 11,792 | 12,600 | 11,792 | 12,600 | 1.000 |
| 02.04.2020 | 11,716 | 11,716 | 11,716 | 11,716 | - |
| 01.04.2020 | 11,786 | 11,786 | 11,786 | 11,786 | - |
| 31.03.2020 | 11,986 | 11,986 | 11,986 | 11,986 | - |
| 30.03.2020 | 12,230 | 12,230 | 12,230 | 12,230 | - |
| 27.03.2020 | 12,608 | 12,608 | 12,608 | 12,608 | - |
| 26.03.2020 | 12,244 | 12,244 | 12,244 | 12,244 | - |
| 25.03.2020 | 12,240 | 12,240 | 12,240 | 12,240 | - |
| 24.03.2020 | 11,290 | 11,290 | 11,290 | 11,290 | - |
| 23.03.2020 | 10,850 | 10,850 | 10,850 | 10,850 | - |
| 20.03.2020 | 11,044 | 11,044 | 11,044 | 11,044 | - |
| 19.03.2020 | 8,988 | 8,988 | 8,988 | 8,988 | - |
| 18.03.2020 | 10,874 | 10,874 | 10,874 | 10,874 | - |
| 17.03.2020 | 11,908 | 11,908 | 11,908 | 11,908 | - |
| 16.03.2020 | 12,364 | 12,364 | 12,364 | 12,364 | - |
| 13.03.2020 | 13,018 | 13,018 | 13,018 | 13,018 | - |
| 12.03.2020 | 13,032 | 13,032 | 13,032 | 13,032 | - |
| 11.03.2020 | 13,584 | 13,584 | 13,584 | 13,584 | - |
| 10.03.2020 | 14,864 | 14,864 | 14,864 | 14,864 | - |
| 09.03.2020 | 15,436 | 15,544 | 15,436 | 15,544 | 500 |
| 06.03.2020 | 17,128 | 17,128 | 17,128 | 17,128 | - |
| 05.03.2020 | 17,526 | 17,526 | 17,526 | 17,526 | - |
| 04.03.2020 | 17,856 | 17,856 | 17,856 | 17,856 | - |
| 03.03.2020 | 18,180 | 18,180 | 18,180 | 18,180 | - |
| 02.03.2020 | 17,330 | 17,330 | 17,330 | 17,330 | - |
| 28.02.2020 | 16,880 | 16,880 | 16,880 | 16,880 | - |
| 27.02.2020 | 18,528 | 18,528 | 18,528 | 18,528 | - |
| 26.02.2020 | 19,030 | 19,030 | 19,030 | 19,030 | - |
| 25.02.2020 | 20,155 | 20,155 | 20,155 | 20,155 | - |
| 24.02.2020 | 19,812 | 19,812 | 19,812 | 19,812 | - |
| 21.02.2020 | 20,310 | 20,310 | 20,310 | 20,310 | - |
| 20.02.2020 | 20,435 | 20,435 | 20,435 | 20,435 | - |
| 19.02.2020 | 20,335 | 20,335 | 20,335 | 20,335 | - |
| 18.02.2020 | 20,320 | 20,320 | 20,320 | 20,320 | - |
| 17.02.2020 | 20,180 | 20,355 | 20,180 | 20,355 | 100 |
| 14.02.2020 | 20,190 | 20,190 | 20,190 | 20,190 | - |
| 13.02.2020 | 19,834 | 19,834 | 19,834 | 19,834 | - |
| 12.02.2020 | 19,636 | 19,636 | 19,636 | 19,636 | - |
| 11.02.2020 | 19,494 | 19,494 | 19,494 | 19,494 | - |
| 10.02.2020 | 19,130 | 19,130 | 19,130 | 19,130 | - |
| 07.02.2020 | 19,284 | 19,284 | 19,284 | 19,284 | - |
| 06.02.2020 | 19,484 | 19,484 | 19,484 | 19,484 | - |
| 05.02.2020 | 18,930 | 18,930 | 18,930 | 18,930 | - |
| 04.02.2020 | 18,934 | 18,934 | 18,934 | 18,934 | - |
| 03.02.2020 | 18,864 | 18,864 | 18,864 | 18,864 | - |
| 31.01.2020 | 19,070 | 19,070 | 19,070 | 19,070 | - |