37,210$
5,05%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,58 | 37,31 | 35,40 | 37,21 | 5,05% | 9.301.043,00 |
| 12.02.2026 | 35,46 | 35,92 | 35,34 | 35,42 | -0,08% | 6.342.026,00 |
| 11.02.2026 | 35,40 | 35,65 | 35,28 | 35,45 | 0,74% | 3.130.068,00 |
| 10.02.2026 | 35,23 | 35,40 | 34,96 | 35,19 | 0,09% | 3.714.903,00 |
| 09.02.2026 | 34,93 | 35,52 | 34,79 | 35,16 | 0,72% | 4.757.060,00 |
| 06.02.2026 | 34,99 | 35,29 | 34,66 | 34,91 | -0,48% | 4.285.641,00 |
| 05.02.2026 | 35,04 | 35,55 | 34,82 | 35,08 | -0,34% | 7.306.401,00 |
| 04.02.2026 | 34,56 | 35,35 | 34,47 | 35,20 | 1,65% | 10.174.499,00 |
| 03.02.2026 | 33,87 | 35,08 | 33,37 | 34,63 | 4,62% | 15.348.985,00 |
| 02.02.2026 | 32,85 | 33,40 | 32,72 | 33,10 | -0,27% | 5.630.679,00 |
| 30.01.2026 | 33,27 | 33,54 | 32,72 | 33,19 | -2,70% | 7.090.541,00 |
| 29.01.2026 | 33,78 | 34,16 | 33,68 | 34,11 | 1,94% | 6.370.862,00 |
| 28.01.2026 | 33,25 | 33,52 | 33,10 | 33,46 | 0,87% | 4.841.589,00 |
| 27.01.2026 | 33,08 | 33,26 | 32,91 | 33,17 | 0,36% | 4.366.968,00 |
| 26.01.2026 | 33,25 | 33,27 | 32,80 | 33,05 | -0,42% | 4.163.396,00 |
| 22.01.2026 | 32,97 | 33,35 | 32,85 | 33,19 | 0,67% | 3.997.628,00 |
| 21.01.2026 | 32,97 | 33,10 | 32,78 | 32,97 | 0,67% | 4.150.557,00 |
| 20.01.2026 | 32,90 | 33,13 | 32,70 | 32,75 | -0,46% | 3.719.230,00 |
| 16.01.2026 | 32,63 | 33,06 | 32,54 | 32,90 | 0,86% | 5.044.431,00 |
| 15.01.2026 | 32,37 | 32,66 | 32,25 | 32,62 | 0,40% | 2.326.939,00 |
| 14.01.2026 | 32,21 | 32,53 | 32,18 | 32,49 | 0,40% | 3.582.735,00 |
| 13.01.2026 | 32,18 | 32,54 | 32,13 | 32,36 | 0,84% | 4.383.620,00 |
| 12.01.2026 | 32,11 | 32,18 | 31,90 | 32,09 | 0,16% | 2.923.362,00 |
| 09.01.2026 | 31,96 | 32,19 | 31,93 | 32,04 | 0,56% | 2.784.904,00 |
| 08.01.2026 | 31,72 | 32,12 | 31,62 | 31,86 | 0,50% | 4.838.513,00 |
| 07.01.2026 | 31,75 | 31,80 | 31,59 | 31,70 | -0,09% | 4.350.202,00 |
| 06.01.2026 | 32,24 | 32,24 | 31,66 | 31,73 | -1,34% | 4.807.336,00 |
| 05.01.2026 | 32,29 | 32,30 | 31,55 | 32,16 | 0,00% | 4.370.893,00 |
| 02.01.2026 | 32,10 | 32,34 | 31,82 | 32,16 | 0,31% | 3.703.280,00 |
| 31.12.2025 | 32,17 | 32,17 | 31,82 | 32,06 | -0,16% | 2.088.075,00 |
| 30.12.2025 | 31,96 | 32,14 | 31,87 | 32,11 | 0,60% | 3.209.263,00 |
| 29.12.2025 | 31,78 | 32,11 | 31,75 | 31,92 | 0,16% | 2.502.450,00 |
| 26.12.2025 | 32,03 | 32,09 | 31,73 | 31,87 | -0,65% | 2.928.335,00 |
| 24.12.2025 | 32,06 | 32,19 | 32,04 | 32,08 | -0,12% | 877.256,00 |
| 23.12.2025 | 32,00 | 32,13 | 31,91 | 32,12 | 0,25% | 2.816.989,00 |
| 22.12.2025 | 31,95 | 32,17 | 31,78 | 32,04 | 0,31% | 3.068.857,00 |
| 19.12.2025 | 32,01 | 32,22 | 31,81 | 31,94 | -0,16% | 3.753.252,00 |
| 18.12.2025 | 32,02 | 32,12 | 31,66 | 31,99 | -0,09% | 3.305.570,00 |
| 17.12.2025 | 31,85 | 32,12 | 31,72 | 32,02 | 0,76% | 3.733.826,00 |
| 16.12.2025 | 32,18 | 32,20 | 31,68 | 31,78 | -1,64% | 5.531.837,00 |
| 15.12.2025 | 32,17 | 32,42 | 32,00 | 32,31 | 0,56% | 3.517.970,00 |
| 12.12.2025 | 32,33 | 32,33 | 31,98 | 32,13 | -0,25% | 2.826.890,00 |
| 11.12.2025 | 32,13 | 32,47 | 32,10 | 32,21 | 0,00% | 2.782.534,00 |
| 10.12.2025 | 32,30 | 32,38 | 32,08 | 32,21 | -0,37% | 3.297.362,00 |
| 09.12.2025 | 32,68 | 32,86 | 32,28 | 32,33 | -1,16% | 2.507.004,00 |
| 08.12.2025 | 32,41 | 32,72 | 32,38 | 32,71 | 0,31% | 2.747.121,00 |
| 05.12.2025 | 32,64 | 32,70 | 32,55 | 32,61 | 0,00% | 2.187.456,00 |
| 04.12.2025 | 32,30 | 32,68 | 32,22 | 32,61 | 1,49% | 2.816.596,00 |
| 03.12.2025 | 32,12 | 32,40 | 32,07 | 32,13 | 0,44% | 2.827.046,00 |
| 02.12.2025 | 32,46 | 32,50 | 31,87 | 31,99 | -1,66% | 4.536.353,00 |
| 01.12.2025 | 32,60 | 32,74 | 32,48 | 32,53 | -0,64% | 3.944.719,00 |
| 28.11.2025 | 32,58 | 32,82 | 32,51 | 32,74 | 0,65% | 2.831.563,00 |
| 26.11.2025 | 32,52 | 32,79 | 32,44 | 32,53 | 0,03% | 2.826.556,00 |
| 25.11.2025 | 32,50 | 32,77 | 32,40 | 32,52 | -0,09% | 4.200.637,00 |
| 24.11.2025 | 32,41 | 32,95 | 32,27 | 32,55 | 2,07% | 4.913.412,00 |
| 20.11.2025 | 31,81 | 32,19 | 31,71 | 31,89 | 0,54% | 3.359.095,00 |
| 19.11.2025 | 31,45 | 31,98 | 31,35 | 31,72 | 0,06% | 2.595.617,00 |
| 18.11.2025 | 31,62 | 32,31 | 31,42 | 31,70 | -0,16% | 3.501.513,00 |
| 17.11.2025 | 32,27 | 32,40 | 31,61 | 31,75 | -0,03% | 3.408.552,00 |
| 13.11.2025 | 31,52 | 32,10 | 31,50 | 31,76 | 0,60% | 5.276.272,00 |
| 12.11.2025 | 31,46 | 31,64 | 31,41 | 31,57 | 0,35% | 3.362.204,00 |
| 11.11.2025 | 31,34 | 31,53 | 31,27 | 31,46 | 0,58% | 3.023.791,00 |
| 10.11.2025 | 31,13 | 31,39 | 30,97 | 31,28 | 0,06% | 4.240.218,00 |
| 07.11.2025 | 31,00 | 31,29 | 30,67 | 31,26 | 0,94% | 3.588.222,00 |
| 06.11.2025 | 30,69 | 31,12 | 30,62 | 30,97 | 0,98% | 4.298.141,00 |
| 05.11.2025 | 30,10 | 30,78 | 30,02 | 30,67 | 1,49% | 4.735.671,00 |
| 04.11.2025 | 30,35 | 30,58 | 30,09 | 30,22 | -1,11% | 5.607.644,00 |
| 03.11.2025 | 30,75 | 30,83 | 30,28 | 30,56 | -0,75% | 4.870.622,00 |
| 31.10.2025 | 30,96 | 31,03 | 30,50 | 30,79 | -2,50% | 6.265.233,00 |
| 30.10.2025 | 30,90 | 31,59 | 30,39 | 31,58 | 1,48% | 8.105.644,00 |
| 29.10.2025 | 31,30 | 31,34 | 31,06 | 31,12 | -0,32% | 4.321.234,00 |
| 28.10.2025 | 31,11 | 31,45 | 31,10 | 31,22 | 0,16% | 4.885.237,00 |
| 27.10.2025 | 31,08 | 31,29 | 30,97 | 31,17 | 0,58% | 3.874.076,00 |
| 24.10.2025 | 31,06 | 31,14 | 30,91 | 30,99 | 0,13% | 2.828.423,00 |
| 23.10.2025 | 31,28 | 31,28 | 30,90 | 30,95 | -0,29% | 3.577.625,00 |
| 22.10.2025 | 30,85 | 31,17 | 30,70 | 31,04 | 0,91% | 3.631.731,00 |
| 21.10.2025 | 30,75 | 30,83 | 30,51 | 30,76 | 0,29% | 2.353.785,00 |
| 20.10.2025 | 30,28 | 30,76 | 30,28 | 30,67 | 1,59% | 4.036.685,00 |
| 17.10.2025 | 30,25 | 30,25 | 30,01 | 30,19 | -0,20% | 4.196.934,00 |
| 16.10.2025 | 30,58 | 30,60 | 30,23 | 30,25 | -0,82% | 4.653.656,00 |
| 15.10.2025 | 30,86 | 30,97 | 30,47 | 30,50 | -0,94% | 4.896.536,00 |
| 14.10.2025 | 30,74 | 30,88 | 30,49 | 30,79 | -0,45% | 4.312.828,00 |
| 13.10.2025 | 30,88 | 30,97 | 30,74 | 30,93 | 0,45% | 3.324.786,00 |
| 10.10.2025 | 31,28 | 31,30 | 30,71 | 30,79 | -1,50% | 5.078.421,00 |
| 09.10.2025 | 31,59 | 31,74 | 31,25 | 31,26 | -1,26% | 3.409.114,00 |
| 08.10.2025 | 31,78 | 31,78 | 31,53 | 31,66 | -0,16% | 3.102.098,00 |
| 07.10.2025 | 31,49 | 31,75 | 31,41 | 31,71 | 0,67% | 2.530.331,00 |
| 06.10.2025 | 31,68 | 31,79 | 31,48 | 31,50 | 0,25% | 3.320.228,00 |
| 02.10.2025 | 31,16 | 31,43 | 31,03 | 31,42 | 0,87% | 3.698.689,00 |
| 01.10.2025 | 31,28 | 31,36 | 30,99 | 31,15 | -0,38% | 4.124.372,00 |
| 30.09.2025 | 31,02 | 31,38 | 30,99 | 31,27 | 0,03% | 4.311.334,00 |
| 29.09.2025 | 31,51 | 31,56 | 31,06 | 31,26 | -1,17% | 5.684.584,00 |
| 26.09.2025 | 31,61 | 31,87 | 31,60 | 31,63 | 0,32% | 3.391.416,00 |
| 25.09.2025 | 31,51 | 31,71 | 31,51 | 31,53 | -0,54% | 4.113.392,00 |
| 24.09.2025 | 31,53 | 31,90 | 31,48 | 31,70 | 0,76% | 4.449.805,00 |
| 23.09.2025 | 31,38 | 31,59 | 31,28 | 31,46 | 0,29% | 3.696.045,00 |
| 22.09.2025 | 31,56 | 31,63 | 31,32 | 31,37 | -1,01% | 4.177.414,00 |
| 19.09.2025 | 31,81 | 31,87 | 31,54 | 31,69 | -0,41% | 5.196.461,00 |
| 18.09.2025 | 32,05 | 32,13 | 31,64 | 31,82 | -0,78% | 4.086.099,00 |
| 17.09.2025 | 31,75 | 32,22 | 31,62 | 32,07 | 0,94% | 4.044.902,00 |