36,790$
-1,89%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 37,24 | 37,39 | 36,71 | 36,79 | -1,89% | 7.251.044,00 |
| 28.05.2026 | 38,00 | 38,09 | 37,31 | 37,50 | -1,29% | 3.422.970,00 |
| 27.05.2026 | 38,00 | 38,26 | 37,79 | 37,99 | -1,07% | 3.916.459,00 |
| 26.05.2026 | 39,14 | 39,34 | 38,30 | 38,40 | -3,10% | 4.237.197,00 |
| 22.05.2026 | 39,22 | 39,73 | 39,22 | 39,63 | 0,41% | 3.563.684,00 |
| 21.05.2026 | 39,57 | 39,74 | 39,10 | 39,47 | 0,20% | 4.774.242,00 |
| 20.05.2026 | 39,64 | 40,10 | 39,17 | 39,39 | -1,03% | 3.676.703,00 |
| 19.05.2026 | 39,50 | 40,17 | 39,43 | 39,80 | 0,86% | 3.365.802,00 |
| 18.05.2026 | 39,11 | 39,93 | 38,95 | 39,46 | 0,59% | 6.929.241,00 |
| 15.05.2026 | 39,22 | 39,68 | 39,16 | 39,23 | 0,00% | 2.706.261,00 |
| 14.05.2026 | 38,45 | 39,30 | 38,37 | 39,23 | 2,45% | 11.099.890,00 |
| 13.05.2026 | 38,15 | 38,62 | 37,98 | 38,29 | 0,34% | 3.161.982,00 |
| 12.05.2026 | 37,96 | 38,40 | 37,82 | 38,16 | 0,69% | 2.517.267,00 |
| 11.05.2026 | 37,21 | 38,18 | 37,21 | 37,90 | 1,91% | 2.834.324,00 |
| 08.05.2026 | 37,73 | 37,85 | 37,15 | 37,19 | -1,43% | 5.204.436,00 |
| 07.05.2026 | 37,25 | 37,79 | 37,14 | 37,73 | 0,45% | 3.431.352,00 |
| 06.05.2026 | 37,51 | 38,20 | 37,47 | 37,56 | -2,44% | 4.565.715,00 |
| 05.05.2026 | 38,57 | 38,98 | 38,46 | 38,50 | -0,44% | 3.856.775,00 |
| 04.05.2026 | 38,00 | 39,01 | 37,90 | 38,67 | 1,68% | 5.356.047,00 |
| 01.05.2026 | 38,57 | 38,65 | 38,00 | 38,03 | -1,73% | 3.164.672,00 |
| 30.04.2026 | 38,04 | 38,85 | 37,91 | 38,70 | -0,23% | 6.563.315,00 |
| 29.04.2026 | 38,75 | 38,96 | 38,52 | 38,79 | 0,83% | 3.315.214,00 |
| 28.04.2026 | 38,50 | 38,89 | 37,87 | 38,47 | 0,65% | 5.340.726,00 |
| 27.04.2026 | 38,24 | 38,57 | 38,08 | 38,22 | 0,58% | 12.841.337,00 |
| 24.04.2026 | 37,82 | 38,03 | 37,49 | 38,00 | 0,42% | 3.171.503,00 |
| 23.04.2026 | 37,94 | 38,14 | 37,50 | 37,84 | 0,26% | 2.693.004,00 |
| 22.04.2026 | 37,35 | 37,81 | 37,22 | 37,74 | 1,42% | 5.034.340,00 |
| 21.04.2026 | 36,93 | 37,46 | 36,93 | 37,21 | 0,81% | 2.476.212,00 |
| 20.04.2026 | 36,78 | 37,11 | 36,63 | 36,91 | 0,65% | 5.918.282,00 |
| 17.04.2026 | 36,80 | 37,00 | 36,18 | 36,67 | -1,77% | 8.177.924,00 |
| 16.04.2026 | 37,10 | 37,41 | 37,09 | 37,33 | 0,62% | 2.621.557,00 |
| 15.04.2026 | 37,25 | 37,46 | 37,01 | 37,10 | -0,40% | 5.937.147,00 |
| 14.04.2026 | 37,30 | 37,34 | 36,85 | 37,25 | -0,45% | 6.869.442,00 |
| 13.04.2026 | 37,57 | 37,75 | 37,10 | 37,42 | 0,19% | 5.435.585,00 |
| 10.04.2026 | 37,36 | 37,80 | 37,32 | 37,35 | -0,45% | 4.143.365,00 |
| 09.04.2026 | 37,99 | 38,60 | 37,37 | 37,52 | -1,34% | 3.503.175,00 |
| 08.04.2026 | 37,12 | 38,20 | 37,03 | 38,03 | -0,99% | 4.037.758,00 |
| 07.04.2026 | 37,94 | 38,59 | 37,93 | 38,41 | 1,53% | 2.708.314,00 |
| 06.04.2026 | 37,47 | 37,94 | 37,40 | 37,83 | 0,69% | 2.218.303,00 |
| 02.04.2026 | 37,89 | 37,96 | 37,40 | 37,57 | 0,37% | 3.264.346,00 |
| 01.04.2026 | 37,30 | 37,74 | 36,78 | 37,43 | -1,08% | 6.278.483,00 |
| 31.03.2026 | 39,00 | 39,05 | 37,61 | 37,84 | -3,17% | 8.998.259,00 |
| 30.03.2026 | 39,45 | 39,69 | 39,05 | 39,08 | -0,51% | 4.879.037,00 |
| 27.03.2026 | 39,15 | 39,74 | 39,10 | 39,28 | 0,46% | 4.399.069,00 |
| 26.03.2026 | 38,99 | 39,57 | 38,91 | 39,10 | 0,26% | 5.471.208,00 |
| 25.03.2026 | 38,44 | 39,02 | 38,22 | 39,00 | 1,59% | 3.767.191,00 |
| 24.03.2026 | 38,11 | 38,74 | 38,10 | 38,39 | 0,73% | 2.662.694,00 |
| 23.03.2026 | 37,19 | 38,15 | 37,02 | 38,11 | 1,46% | 3.196.322,00 |
| 20.03.2026 | 37,49 | 37,81 | 37,35 | 37,56 | 0,29% | 4.579.097,00 |
| 19.03.2026 | 37,20 | 37,65 | 37,11 | 37,45 | 1,11% | 2.927.266,00 |
| 18.03.2026 | 37,57 | 37,74 | 37,04 | 37,04 | -1,33% | 3.022.385,00 |
| 17.03.2026 | 37,49 | 37,93 | 37,49 | 37,54 | 0,59% | 3.472.098,00 |
| 16.03.2026 | 36,90 | 37,41 | 36,79 | 37,32 | 0,89% | 3.368.124,00 |
| 13.03.2026 | 36,37 | 37,10 | 36,37 | 36,99 | 1,09% | 2.438.493,00 |
| 12.03.2026 | 37,30 | 37,37 | 36,49 | 36,59 | -1,64% | 3.701.698,00 |
| 11.03.2026 | 36,80 | 37,33 | 36,66 | 37,20 | 1,31% | 3.008.315,00 |
| 10.03.2026 | 36,53 | 37,17 | 36,39 | 36,72 | -1,00% | 3.202.418,00 |
| 09.03.2026 | 37,57 | 38,22 | 36,94 | 37,09 | -1,28% | 6.387.150,00 |
| 06.03.2026 | 37,32 | 37,77 | 37,31 | 37,57 | 0,75% | 4.407.204,00 |
| 05.03.2026 | 37,17 | 37,74 | 37,03 | 37,29 | 0,32% | 3.835.713,00 |
| 04.03.2026 | 37,10 | 37,33 | 36,64 | 37,17 | -0,56% | 4.227.489,00 |
| 03.03.2026 | 36,82 | 37,38 | 36,56 | 37,38 | 1,33% | 5.269.110,00 |
| 02.03.2026 | 36,49 | 37,07 | 36,05 | 36,89 | 2,08% | 4.590.694,00 |
| 27.02.2026 | 36,13 | 36,27 | 35,82 | 36,14 | 0,44% | 2.919.813,00 |
| 26.02.2026 | 35,67 | 36,09 | 35,36 | 35,98 | 0,17% | 4.888.394,00 |
| 25.02.2026 | 36,24 | 36,25 | 35,80 | 35,92 | -1,02% | 2.932.219,00 |
| 24.02.2026 | 36,35 | 36,44 | 35,84 | 36,29 | -0,19% | 3.659.042,00 |
| 23.02.2026 | 36,20 | 36,58 | 36,02 | 36,36 | 0,03% | 3.834.897,00 |
| 20.02.2026 | 36,02 | 36,59 | 35,99 | 36,35 | 0,47% | 3.068.004,00 |
| 19.02.2026 | 36,25 | 36,35 | 35,85 | 36,18 | 0,19% | 3.940.531,00 |
| 18.02.2026 | 37,00 | 37,07 | 36,10 | 36,11 | -1,74% | 5.086.043,00 |
| 17.02.2026 | 36,90 | 37,09 | 36,58 | 36,75 | -1,24% | 5.684.008,00 |
| 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 |