Kinder Morgan Inc
WKN: A1H6GK / ISIN: US49456B1017Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.10.15 | 27,25 | 27,55 | 27,07 | 27,20 | 15676753 |
| 28.10.15 | 27,35 | 27,80 | 27,27 | 27,74 | 23595623 |
| 27.10.15 | 27,30 | 27,52 | 26,96 | 27,28 | 28011826 |
| 26.10.15 | 28,07 | 28,54 | 27,48 | 27,56 | 41036641 |
| 23.10.15 | 29,71 | 29,75 | 28,96 | 29,23 | 19728343 |
| 22.10.15 | 29,64 | 30,32 | 28,92 | 29,75 | 42026318 |
| 21.10.15 | 31,94 | 32,20 | 31,31 | 31,42 | 11996128 |
| 20.10.15 | 31,50 | 32,04 | 31,32 | 31,93 | 9147288 |
| 19.10.15 | 31,68 | 32,11 | 31,14 | 31,72 | 11210610 |
| 16.10.15 | 32,57 | 32,79 | 31,78 | 32,21 | 9741727 |
| 15.10.15 | 31,86 | 32,32 | 31,18 | 32,23 | 8694992 |
| 14.10.15 | 31,42 | 31,81 | 31,19 | 31,73 | 10164878 |
| 13.10.15 | 32,03 | 32,28 | 31,45 | 31,48 | 11640066 |
| 12.10.15 | 32,43 | 32,48 | 31,81 | 32,29 | 10830800 |
| 09.10.15 | 32,78 | 32,87 | 32,06 | 32,35 | 11709666 |
| 08.10.15 | 32,15 | 32,89 | 31,79 | 32,68 | 13546777 |
| 07.10.15 | 32,04 | 32,74 | 31,52 | 32,14 | 20801911 |
| 06.10.15 | 30,99 | 31,85 | 30,93 | 31,78 | 16968589 |
| 05.10.15 | 30,01 | 31,09 | 29,95 | 30,95 | 20112396 |
| 02.10.15 | 27,89 | 29,64 | 27,76 | 29,63 | 21930000 |
| 01.10.15 | 28,22 | 28,42 | 27,69 | 28,13 | 17190227 |
| 30.09.15 | 26,97 | 27,73 | 26,45 | 27,68 | 28015982 |
| 29.09.15 | 27,63 | 27,81 | 25,81 | 26,16 | 31522884 |
| 28.09.15 | 29,17 | 29,26 | 27,54 | 27,55 | 21300820 |
| 25.09.15 | 29,61 | 29,68 | 29,12 | 29,42 | 13193542 |
