Kinder Morgan Inc
WKN: A1H6GK / ISIN: US49456B1017Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.12.11 | 30,91 | 31,40 | 30,49 | 30,86 | 1886739 |
| 05.12.11 | 31,50 | 31,96 | 30,90 | 30,91 | 1840308 |
| 02.12.11 | 30,26 | 31,70 | 30,26 | 31,00 | 4041521 |
| 01.12.11 | 29,50 | 30,61 | 29,31 | 30,26 | 2493730 |
| 30.11.11 | 29,54 | 30,28 | 29,35 | 29,50 | 2677698 |
| 29.11.11 | 28,83 | 29,68 | 28,83 | 29,54 | 3147607 |
| 28.11.11 | 29,35 | 29,37 | 28,69 | 28,80 | 2180371 |
| 25.11.11 | 28,00 | 29,00 | 28,00 | 29,00 | 1157081 |
| 23.11.11 | 28,33 | 28,50 | 28,00 | 28,02 | 2427800 |
| 22.11.11 | 28,60 | 28,95 | 28,41 | 28,61 | 3258800 |
| 21.11.11 | 28,32 | 28,97 | 28,04 | 28,59 | 1708500 |
| 18.11.11 | 28,75 | 28,85 | 28,25 | 28,25 | 2239200 |
| 17.11.11 | 27,64 | 28,42 | 27,63 | 28,32 | 3680100 |
| 16.11.11 | 27,89 | 28,01 | 27,54 | 27,77 | 3079100 |
| 15.11.11 | 27,72 | 28,12 | 27,55 | 27,96 | 2968600 |
| 14.11.11 | 27,45 | 27,81 | 27,20 | 27,73 | 2151000 |
| 11.11.11 | 27,78 | 28,11 | 27,42 | 27,57 | 1838600 |
| 10.11.11 | 27,62 | 27,62 | 26,91 | 27,43 | 1577500 |
| 09.11.11 | 27,87 | 28,24 | 27,03 | 27,03 | 1720800 |
| 08.11.11 | 28,25 | 28,25 | 27,80 | 28,15 | 1482500 |
| 07.11.11 | 28,32 | 28,51 | 27,66 | 27,96 | 1771100 |
| 04.11.11 | 28,10 | 28,45 | 27,79 | 28,31 | 1964000 |
| 03.11.11 | 28,33 | 28,49 | 27,66 | 28,17 | 3193000 |
| 02.11.11 | 28,26 | 28,42 | 27,71 | 28,06 | 2354900 |
| 01.11.11 | 27,77 | 28,47 | 27,41 | 27,82 | 3432300 |
