16,450$
-2,49%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,47 | 16,52 | 16,18 | 16,45 | -2,49% | 15.417.989,00 |
| 06.11.2025 | 16,88 | 17,02 | 16,68 | 16,87 | -0,24% | 22.779.364,00 |
| 05.11.2025 | 16,60 | 17,06 | 16,59 | 16,91 | 2,18% | 16.101.805,00 |
| 04.11.2025 | 16,76 | 16,83 | 16,53 | 16,55 | -1,66% | 12.501.415,00 |
| 03.11.2025 | 16,90 | 16,96 | 16,64 | 16,83 | 0,00% | 13.388.588,00 |
| 31.10.2025 | 16,80 | 16,89 | 16,69 | 16,83 | 0,36% | 10.413.272,00 |
| 30.10.2025 | 16,95 | 16,96 | 16,71 | 16,77 | -0,95% | 13.306.185,00 |
| 29.10.2025 | 17,00 | 17,01 | 16,77 | 16,93 | -0,35% | 12.612.059,00 |
| 28.10.2025 | 16,88 | 17,04 | 16,82 | 16,99 | 0,47% | 12.178.373,00 |
| 27.10.2025 | 16,76 | 16,92 | 16,71 | 16,91 | 1,08% | 11.669.032,00 |
| 24.10.2025 | 16,86 | 16,94 | 16,70 | 16,73 | -0,71% | 10.484.662,00 |
| 23.10.2025 | 17,08 | 17,10 | 16,72 | 16,85 | -0,35% | 15.245.992,00 |
| 22.10.2025 | 16,78 | 16,96 | 16,65 | 16,91 | 0,89% | 13.935.786,00 |
| 21.10.2025 | 16,77 | 16,79 | 16,56 | 16,76 | -0,06% | 14.453.745,00 |
| 20.10.2025 | 16,47 | 16,77 | 16,46 | 16,77 | 1,95% | 12.962.798,00 |
| 17.10.2025 | 16,61 | 16,64 | 16,39 | 16,45 | -1,38% | 14.326.077,00 |
| 16.10.2025 | 16,95 | 16,99 | 16,58 | 16,68 | -1,30% | 16.678.697,00 |
| 15.10.2025 | 16,61 | 16,94 | 16,60 | 16,90 | 2,24% | 14.898.476,00 |
| 14.10.2025 | 16,28 | 16,57 | 16,28 | 16,53 | 0,06% | 11.621.899,00 |
| 13.10.2025 | 16,37 | 16,54 | 16,23 | 16,52 | 1,41% | 15.121.586,00 |
| 10.10.2025 | 16,60 | 16,71 | 16,26 | 16,29 | -1,99% | 21.357.586,00 |
| 09.10.2025 | 16,68 | 16,87 | 16,58 | 16,62 | -0,30% | 12.942.270,00 |
| 08.10.2025 | 16,69 | 16,71 | 16,48 | 16,67 | 0,00% | 20.836.213,00 |
| 07.10.2025 | 16,68 | 16,73 | 16,53 | 16,67 | 0,06% | 13.522.929,00 |
| 06.10.2025 | 16,84 | 16,95 | 16,65 | 16,66 | -1,54% | 14.668.682,00 |
| 02.10.2025 | 16,98 | 17,09 | 16,89 | 16,92 | -0,41% | 12.912.671,00 |
| 01.10.2025 | 17,10 | 17,11 | 16,98 | 16,99 | -0,99% | 13.418.388,00 |
| 30.09.2025 | 17,18 | 17,24 | 16,95 | 17,16 | -0,23% | 20.935.198,00 |
| 29.09.2025 | 17,50 | 17,50 | 17,19 | 17,20 | -1,49% | 11.581.980,00 |
| 26.09.2025 | 17,42 | 17,64 | 17,40 | 17,46 | 0,29% | 10.229.030,00 |
| 25.09.2025 | 17,36 | 17,48 | 17,30 | 17,41 | 0,06% | 9.920.486,00 |
| 24.09.2025 | 17,18 | 17,46 | 17,15 | 17,40 | 1,69% | 11.103.382,00 |
| 23.09.2025 | 17,20 | 17,26 | 17,10 | 17,11 | -0,12% | 12.786.906,00 |
| 22.09.2025 | 17,32 | 17,35 | 17,11 | 17,13 | -0,98% | 16.713.945,00 |
| 19.09.2025 | 17,47 | 17,47 | 17,28 | 17,30 | -0,80% | 13.723.818,00 |
| 18.09.2025 | 17,55 | 17,64 | 17,43 | 17,44 | -0,51% | 14.397.596,00 |
| 17.09.2025 | 17,57 | 17,67 | 17,45 | 17,53 | -0,28% | 9.504.637,00 |
| 16.09.2025 | 17,58 | 17,68 | 17,55 | 17,58 | 0,23% | 7.942.051,00 |
| 15.09.2025 | 17,51 | 17,71 | 17,50 | 17,54 | 0,52% | 10.342.029,00 |
| 12.09.2025 | 17,50 | 17,56 | 17,44 | 17,45 | -0,23% | 7.293.765,00 |
| 11.09.2025 | 17,36 | 17,50 | 17,31 | 17,49 | 0,40% | 5.773.981,00 |
| 10.09.2025 | 17,20 | 17,46 | 17,18 | 17,42 | 1,46% | 10.143.295,00 |
| 09.09.2025 | 17,18 | 17,32 | 17,16 | 17,17 | 0,12% | 10.904.616,00 |
| 08.09.2025 | 17,43 | 17,48 | 17,08 | 17,15 | -1,38% | 15.383.298,00 |
| 05.09.2025 | 17,61 | 17,65 | 17,27 | 17,39 | -1,47% | 12.050.282,00 |
| 04.09.2025 | 17,58 | 17,71 | 17,56 | 17,65 | 0,46% | 7.817.468,00 |
| 03.09.2025 | 17,70 | 17,72 | 17,53 | 17,57 | -0,73% | 9.681.582,00 |
| 02.09.2025 | 17,68 | 17,85 | 17,62 | 17,70 | -0,11% | 8.452.319,00 |
| 29.08.2025 | 17,65 | 17,78 | 17,61 | 17,72 | 0,34% | 8.963.936,00 |
| 28.08.2025 | 17,60 | 17,68 | 17,46 | 17,66 | 0,51% | 10.067.560,00 |
| 27.08.2025 | 17,57 | 17,68 | 17,54 | 17,57 | -0,11% | 9.190.857,00 |
| 26.08.2025 | 17,50 | 17,60 | 17,40 | 17,59 | 0,40% | 9.939.601,00 |
| 25.08.2025 | 17,55 | 17,64 | 17,50 | 17,52 | 0,06% | 10.761.955,00 |
| 22.08.2025 | 17,52 | 17,76 | 17,50 | 17,51 | 0,29% | 16.796.059,00 |
| 21.08.2025 | 17,35 | 17,60 | 17,34 | 17,46 | 0,75% | 12.774.290,00 |
| 20.08.2025 | 17,30 | 17,43 | 17,28 | 17,33 | -0,12% | 13.978.361,00 |
| 19.08.2025 | 17,38 | 17,38 | 17,23 | 17,35 | 0,06% | 14.888.354,00 |
| 18.08.2025 | 17,25 | 17,37 | 17,17 | 17,34 | 0,58% | 12.894.488,00 |
| 15.08.2025 | 17,41 | 17,42 | 17,24 | 17,24 | -0,81% | 9.950.758,00 |
| 14.08.2025 | 17,40 | 17,44 | 17,24 | 17,38 | -0,63% | 11.863.025,00 |
| 13.08.2025 | 17,40 | 17,56 | 17,32 | 17,49 | 0,58% | 11.963.298,00 |
| 12.08.2025 | 17,29 | 17,40 | 17,20 | 17,39 | 1,34% | 12.594.423,00 |
| 11.08.2025 | 17,26 | 17,26 | 17,09 | 17,16 | -0,69% | 20.585.804,00 |
| 08.08.2025 | 17,30 | 17,57 | 17,24 | 17,28 | -1,93% | 15.368.746,00 |
| 07.08.2025 | 17,86 | 17,96 | 17,52 | 17,62 | -1,34% | 19.211.146,00 |
| 06.08.2025 | 18,09 | 18,12 | 17,66 | 17,86 | 0,73% | 27.357.153,00 |
| 05.08.2025 | 17,86 | 17,95 | 17,55 | 17,73 | -0,34% | 15.756.786,00 |
| 04.08.2025 | 17,91 | 17,97 | 17,78 | 17,79 | 0,00% | 13.812.116,00 |
| 01.08.2025 | 17,98 | 18,00 | 17,70 | 17,79 | -1,39% | 16.537.777,00 |
| 31.07.2025 | 18,05 | 18,16 | 17,95 | 18,04 | -0,06% | 13.619.870,00 |
| 30.07.2025 | 18,18 | 18,18 | 17,93 | 18,05 | -0,61% | 9.541.525,00 |
| 29.07.2025 | 17,93 | 18,17 | 17,87 | 18,16 | 2,14% | 14.936.656,00 |
| 28.07.2025 | 17,90 | 18,00 | 17,70 | 17,78 | 0,34% | 12.639.798,00 |
| 25.07.2025 | 17,80 | 17,87 | 17,71 | 17,72 | 0,00% | 10.392.489,00 |
| 24.07.2025 | 17,44 | 17,74 | 17,39 | 17,72 | 1,61% | 13.158.393,00 |
| 23.07.2025 | 17,29 | 17,50 | 17,25 | 17,44 | 0,63% | 13.014.197,00 |
| 22.07.2025 | 17,23 | 17,38 | 17,14 | 17,33 | 0,52% | 12.432.991,00 |
| 21.07.2025 | 17,50 | 17,52 | 17,20 | 17,24 | -1,32% | 13.340.238,00 |
| 18.07.2025 | 17,55 | 17,60 | 17,43 | 17,47 | -0,40% | 13.323.775,00 |
| 17.07.2025 | 17,46 | 17,55 | 17,35 | 17,54 | 0,57% | 9.638.193,00 |
| 16.07.2025 | 17,60 | 17,67 | 17,33 | 17,44 | -0,85% | 13.274.001,00 |
| 15.07.2025 | 17,51 | 17,63 | 17,34 | 17,59 | 0,57% | 11.586.694,00 |
| 14.07.2025 | 17,45 | 17,62 | 17,39 | 17,49 | 0,17% | 9.903.655,00 |
| 11.07.2025 | 17,43 | 17,54 | 17,35 | 17,46 | 0,11% | 9.423.840,00 |
| 10.07.2025 | 17,66 | 17,66 | 17,43 | 17,44 | -1,13% | 15.542.711,00 |
| 09.07.2025 | 17,81 | 17,85 | 17,57 | 17,64 | -0,90% | 13.859.919,00 |
| 08.07.2025 | 17,76 | 17,85 | 17,67 | 17,80 | 0,28% | 9.735.239,00 |
| 07.07.2025 | 17,96 | 17,97 | 17,61 | 17,75 | -1,22% | 13.149.547,00 |
| 03.07.2025 | 17,95 | 18,03 | 17,88 | 17,97 | 0,39% | 7.052.899,00 |
| 02.07.2025 | 17,87 | 17,95 | 17,70 | 17,90 | 0,51% | 11.717.062,00 |
| 01.07.2025 | 18,15 | 18,15 | 17,76 | 17,81 | -1,77% | 15.190.471,00 |
| 30.06.2025 | 18,21 | 18,28 | 18,09 | 18,13 | -0,38% | 11.158.330,00 |
| 27.06.2025 | 18,22 | 18,27 | 18,05 | 18,20 | 0,11% | 13.723.019,00 |
| 26.06.2025 | 17,70 | 18,23 | 17,65 | 18,18 | 2,89% | 14.029.356,00 |
| 25.06.2025 | 17,74 | 17,91 | 17,57 | 17,67 | -0,11% | 16.900.315,00 |
| 24.06.2025 | 17,59 | 17,79 | 17,55 | 17,69 | 0,28% | 14.081.850,00 |
| 23.06.2025 | 17,97 | 18,00 | 17,52 | 17,64 | -1,18% | 14.068.305,00 |
| 20.06.2025 | 17,93 | 18,05 | 17,75 | 17,85 | -0,17% | 15.870.922,00 |
| 18.06.2025 | 17,96 | 18,04 | 17,83 | 17,88 | -0,28% | 10.760.559,00 |
| 17.06.2025 | 18,18 | 18,26 | 17,90 | 17,93 | -1,21% | 12.772.035,00 |