19,670$
1,18%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 19,45 | 19,82 | 19,42 | 19,67 | 1,18% | 16.968.729,00 |
| 26.03.2026 | 19,17 | 19,45 | 19,14 | 19,44 | 1,57% | 10.355.185,00 |
| 25.03.2026 | 19,16 | 19,31 | 19,06 | 19,14 | -0,36% | 11.471.610,00 |
| 24.03.2026 | 19,01 | 19,47 | 19,00 | 19,21 | 0,79% | 11.688.716,00 |
| 23.03.2026 | 18,88 | 19,12 | 18,72 | 19,06 | 0,26% | 14.279.010,00 |
| 20.03.2026 | 19,00 | 19,11 | 18,93 | 19,01 | 0,26% | 17.387.795,00 |
| 19.03.2026 | 18,79 | 19,12 | 18,70 | 18,96 | 1,61% | 17.553.768,00 |
| 18.03.2026 | 18,83 | 18,86 | 18,66 | 18,66 | -0,69% | 10.579.392,00 |
| 17.03.2026 | 18,79 | 18,96 | 18,74 | 18,79 | 0,27% | 22.561.809,00 |
| 16.03.2026 | 18,83 | 18,99 | 18,72 | 18,74 | -0,05% | 13.492.296,00 |
| 13.03.2026 | 18,61 | 18,83 | 18,49 | 18,75 | 1,02% | 16.695.488,00 |
| 12.03.2026 | 18,79 | 18,96 | 18,55 | 18,56 | -1,01% | 14.579.955,00 |
| 11.03.2026 | 18,40 | 18,77 | 18,34 | 18,75 | 2,46% | 10.093.048,00 |
| 10.03.2026 | 18,52 | 18,66 | 18,24 | 18,30 | -1,56% | 14.910.041,00 |
| 09.03.2026 | 18,59 | 18,80 | 18,44 | 18,59 | -0,80% | 15.556.158,00 |
| 06.03.2026 | 18,79 | 18,83 | 18,59 | 18,74 | 0,37% | 15.869.885,00 |
| 05.03.2026 | 18,81 | 18,90 | 18,63 | 18,67 | -0,48% | 18.816.470,00 |
| 04.03.2026 | 18,81 | 18,84 | 18,61 | 18,76 | -0,53% | 10.715.325,00 |
| 03.03.2026 | 19,06 | 19,13 | 18,78 | 18,86 | -1,26% | 17.235.509,00 |
| 02.03.2026 | 19,10 | 19,23 | 18,85 | 19,10 | 1,38% | 17.109.313,00 |
| 27.02.2026 | 18,78 | 18,85 | 18,66 | 18,84 | 0,80% | 10.261.718,00 |
| 26.02.2026 | 18,49 | 18,78 | 18,34 | 18,69 | 0,54% | 9.696.587,00 |
| 25.02.2026 | 18,85 | 18,86 | 18,44 | 18,59 | -1,12% | 9.907.436,00 |
| 24.02.2026 | 18,83 | 18,87 | 18,61 | 18,80 | -0,95% | 12.453.381,00 |
| 20.02.2026 | 18,88 | 19,07 | 18,80 | 18,98 | 0,42% | 11.007.270,00 |
| 19.02.2026 | 19,05 | 19,24 | 18,90 | 18,90 | 0,21% | 19.021.343,00 |
| 18.02.2026 | 18,77 | 19,30 | 18,72 | 18,86 | 1,34% | 19.315.451,00 |
| 17.02.2026 | 18,70 | 18,83 | 18,25 | 18,61 | -0,75% | 19.442.734,00 |
| 13.02.2026 | 18,30 | 18,81 | 18,24 | 18,75 | 2,68% | 27.421.293,00 |
| 12.02.2026 | 18,23 | 18,39 | 18,05 | 18,26 | 0,27% | 17.890.473,00 |
| 11.02.2026 | 18,25 | 18,33 | 18,15 | 18,21 | 0,55% | 14.230.840,00 |
| 10.02.2026 | 18,04 | 18,26 | 18,01 | 18,11 | 0,33% | 10.968.002,00 |
| 09.02.2026 | 17,83 | 18,14 | 17,78 | 18,05 | 0,61% | 11.998.421,00 |
| 06.02.2026 | 17,73 | 18,04 | 17,71 | 17,94 | -1,37% | 18.087.798,00 |
| 05.02.2026 | 18,30 | 18,32 | 18,01 | 18,19 | -0,98% | 14.273.364,00 |
| 04.02.2026 | 18,42 | 18,47 | 18,10 | 18,37 | -0,22% | 18.339.064,00 |
| 03.02.2026 | 18,29 | 18,47 | 18,21 | 18,41 | 1,49% | 22.275.225,00 |
| 02.02.2026 | 18,33 | 18,43 | 18,13 | 18,14 | -1,68% | 17.821.460,00 |
| 30.01.2026 | 18,53 | 18,55 | 18,12 | 18,45 | -0,43% | 13.597.697,00 |
| 29.01.2026 | 18,40 | 18,60 | 18,26 | 18,53 | 1,59% | 17.208.943,00 |
| 28.01.2026 | 18,00 | 18,25 | 17,98 | 18,24 | 1,62% | 13.102.941,00 |
| 27.01.2026 | 17,99 | 18,13 | 17,87 | 17,95 | -0,06% | 13.475.559,00 |
| 26.01.2026 | 18,05 | 18,11 | 17,86 | 17,96 | -0,83% | 14.824.088,00 |
| 22.01.2026 | 17,64 | 18,15 | 17,63 | 18,11 | 2,61% | 24.247.446,00 |
| 21.01.2026 | 17,63 | 17,69 | 17,48 | 17,65 | 1,20% | 18.594.205,00 |
| 20.01.2026 | 17,30 | 17,51 | 17,26 | 17,44 | 0,52% | 16.946.839,00 |
| 16.01.2026 | 17,42 | 17,49 | 17,29 | 17,35 | -0,63% | 14.752.510,00 |
| 15.01.2026 | 17,43 | 17,49 | 17,27 | 17,46 | -0,23% | 11.797.633,00 |
| 14.01.2026 | 17,43 | 17,51 | 17,37 | 17,50 | 0,57% | 16.729.608,00 |
| 13.01.2026 | 17,15 | 17,49 | 17,14 | 17,40 | 1,46% | 13.682.659,00 |
| 12.01.2026 | 16,96 | 17,16 | 16,88 | 17,15 | 1,12% | 13.356.285,00 |
| 09.01.2026 | 16,90 | 17,02 | 16,81 | 16,96 | 0,41% | 13.380.288,00 |
| 08.01.2026 | 16,50 | 16,91 | 16,50 | 16,89 | 2,24% | 18.243.128,00 |
| 07.01.2026 | 16,26 | 16,57 | 16,26 | 16,52 | 1,66% | 17.302.996,00 |
| 06.01.2026 | 16,42 | 16,48 | 16,24 | 16,25 | -1,04% | 14.092.909,00 |
| 05.01.2026 | 16,55 | 16,58 | 16,26 | 16,42 | -1,02% | 15.955.784,00 |
| 02.01.2026 | 16,45 | 16,64 | 16,33 | 16,59 | 0,61% | 15.220.639,00 |
| 31.12.2025 | 16,50 | 16,54 | 16,39 | 16,49 | -0,30% | 13.490.835,00 |
| 30.12.2025 | 16,28 | 16,55 | 16,28 | 16,54 | 1,66% | 14.750.045,00 |
| 29.12.2025 | 16,31 | 16,34 | 16,24 | 16,27 | 0,12% | 11.685.643,00 |
| 26.12.2025 | 16,36 | 16,38 | 16,23 | 16,25 | -0,85% | 10.451.467,00 |
| 24.12.2025 | 16,29 | 16,39 | 16,27 | 16,39 | 0,18% | 9.109.905,00 |
| 23.12.2025 | 16,33 | 16,39 | 16,18 | 16,36 | 0,37% | 13.887.040,00 |
| 22.12.2025 | 16,40 | 16,49 | 16,29 | 16,30 | -0,55% | 14.154.899,00 |
| 19.12.2025 | 16,21 | 16,44 | 16,20 | 16,39 | 1,11% | 22.511.675,00 |
| 18.12.2025 | 16,38 | 16,40 | 16,19 | 16,21 | -1,10% | 16.119.822,00 |
| 17.12.2025 | 16,39 | 16,43 | 16,27 | 16,39 | 0,18% | 14.189.338,00 |
| 16.12.2025 | 16,41 | 16,42 | 16,25 | 16,36 | -0,85% | 17.889.982,00 |
| 15.12.2025 | 16,55 | 16,56 | 16,40 | 16,50 | -0,36% | 11.186.368,00 |
| 12.12.2025 | 16,42 | 16,65 | 16,37 | 16,56 | 0,91% | 13.396.766,00 |
| 11.12.2025 | 16,45 | 16,48 | 16,35 | 16,41 | -0,24% | 12.278.273,00 |
| 10.12.2025 | 16,72 | 16,76 | 16,44 | 16,45 | -1,32% | 12.405.328,00 |
| 09.12.2025 | 16,80 | 16,90 | 16,65 | 16,67 | -0,77% | 11.577.490,00 |
| 08.12.2025 | 16,76 | 16,88 | 16,75 | 16,80 | 0,00% | 10.261.844,00 |
| 05.12.2025 | 16,80 | 16,93 | 16,71 | 16,80 | 0,00% | 14.492.773,00 |
| 04.12.2025 | 16,73 | 16,82 | 16,72 | 16,80 | 0,54% | 11.267.072,00 |
| 03.12.2025 | 16,61 | 16,79 | 16,60 | 16,71 | 0,72% | 12.089.855,00 |
| 02.12.2025 | 16,90 | 16,92 | 16,56 | 16,59 | -1,43% | 14.397.001,00 |
| 01.12.2025 | 16,70 | 16,87 | 16,67 | 16,83 | 0,72% | 15.066.045,00 |
| 28.11.2025 | 16,43 | 16,72 | 16,43 | 16,71 | 1,70% | 7.104.364,00 |
| 26.11.2025 | 16,28 | 16,50 | 16,26 | 16,43 | 0,98% | 17.592.060,00 |
| 25.11.2025 | 16,39 | 16,41 | 16,26 | 16,27 | -1,33% | 17.250.552,00 |
| 24.11.2025 | 16,52 | 16,52 | 16,34 | 16,49 | -0,90% | 15.086.438,00 |
| 20.11.2025 | 16,97 | 16,99 | 16,48 | 16,64 | -1,65% | 20.462.371,00 |
| 19.11.2025 | 16,96 | 17,05 | 16,80 | 16,92 | -0,29% | 16.388.665,00 |
| 18.11.2025 | 16,85 | 17,09 | 16,74 | 16,97 | 0,18% | 14.845.937,00 |
| 17.11.2025 | 16,99 | 17,11 | 16,89 | 16,94 | 1,86% | 11.168.509,00 |
| 13.11.2025 | 16,54 | 16,69 | 16,49 | 16,63 | 0,30% | 11.359.853,00 |
| 12.11.2025 | 16,69 | 16,75 | 16,48 | 16,58 | -0,72% | 10.057.754,00 |
| 11.11.2025 | 16,68 | 16,73 | 16,56 | 16,70 | 0,06% | 10.987.125,00 |
| 10.11.2025 | 16,44 | 16,74 | 16,26 | 16,69 | 1,46% | 18.514.510,00 |
| 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 |