Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,27 | 21,71 | 0,00 | 21,34 | -1,89% | - |
| 25.02.2021 | 22,27 | 22,30 | 21,71 | 21,75 | -1,63% | - |
| 24.02.2021 | 21,97 | 22,20 | 21,93 | 22,11 | 1,49% | - |
| 23.02.2021 | 21,58 | 21,80 | 0,00 | 21,78 | 1,11% | - |
| 22.02.2021 | 21,68 | 21,80 | 21,47 | 21,54 | -0,09% | - |
| 19.02.2021 | 21,72 | 21,80 | 21,52 | 21,56 | -0,12% | - |
| 18.02.2021 | 21,54 | 21,71 | 21,46 | 21,59 | -1,62% | - |
| 17.02.2021 | 21,81 | 21,95 | 21,60 | 21,94 | -0,05% | - |
| 16.02.2021 | 22,08 | 22,15 | 0,00 | 21,95 | 0,73% | - |
| 12.02.2021 | 21,63 | 21,93 | 21,59 | 21,79 | 1,59% | - |
| 11.02.2021 | 21,55 | 21,55 | 21,25 | 21,45 | 0,09% | - |
| 10.02.2021 | 21,11 | 21,43 | 20,97 | 21,43 | 0,94% | - |
| 09.02.2021 | 21,33 | 21,33 | 21,21 | 21,23 | -0,70% | - |
| 08.02.2021 | 21,17 | 21,38 | 21,12 | 21,38 | 1,59% | - |
| 05.02.2021 | 20,99 | 21,15 | 20,99 | 21,05 | 1,25% | - |
| 04.02.2021 | 20,78 | 20,79 | 20,78 | 20,79 | 0,53% | - |
| 03.02.2021 | 0,00 | 20,68 | 0,00 | 20,68 | -2,04% | - |
| 02.02.2021 | 21,11 | 21,11 | 21,11 | 21,11 | 1,59% | - |
| 01.02.2021 | 20,52 | 20,90 | 20,47 | 20,78 | 2,52% | - |
| 29.01.2021 | 20,68 | 20,70 | 20,10 | 20,27 | -1,12% | - |
| 28.01.2021 | 20,26 | 20,51 | 20,07 | 20,50 | -1,21% | - |
| 27.01.2021 | 20,93 | 21,23 | 20,66 | 20,75 | -2,38% | - |
| 26.01.2021 | 21,53 | 21,54 | 21,15 | 21,25 | 0,83% | - |
| 25.01.2021 | 21,08 | 21,08 | 21,05 | 21,08 | -2,25% | - |
| 22.01.2021 | 21,44 | 21,70 | 21,32 | 21,56 | -3,88% | - |
| 21.01.2021 | 22,64 | 22,66 | 22,24 | 22,43 | -2,69% | - |
| 20.01.2021 | 23,50 | 23,53 | 23,01 | 23,05 | -1,09% | - |
| 19.01.2021 | 23,20 | 23,44 | 23,19 | 23,31 | 1,70% | - |
| 15.01.2021 | 22,67 | 23,11 | 22,66 | 22,92 | -0,82% | - |
| 14.01.2021 | 22,89 | 23,15 | 22,71 | 23,11 | 1,81% | - |
| 13.01.2021 | 22,70 | 22,83 | 22,61 | 22,70 | 1,20% | - |
| 12.01.2021 | 22,47 | 22,75 | 22,39 | 22,43 | 3,17% | - |
| 11.01.2021 | 21,55 | 21,84 | 21,54 | 21,74 | 1,52% | - |
| 08.01.2021 | 21,18 | 21,54 | 21,17 | 21,41 | 0,35% | - |
| 07.01.2021 | 21,34 | 21,34 | 21,34 | 21,34 | 1,94% | - |
| 06.01.2021 | 20,93 | 20,93 | 20,93 | 20,93 | 4,89% | - |
| 05.01.2021 | 19,66 | 20,40 | 19,53 | 19,96 | 3,31% | - |
| 04.01.2021 | 19,70 | 19,70 | 19,30 | 19,32 | -1,65% | - |
| 31.12.2020 | 19,55 | 19,71 | 19,38 | 19,64 | 0,64% | - |
| 30.12.2020 | 19,71 | 19,80 | 19,51 | 19,52 | -0,76% | - |
| 29.12.2020 | 19,67 | 19,67 | 19,67 | 19,67 | -0,35% | - |
| 28.12.2020 | 19,74 | 19,74 | 19,70 | 19,74 | 6,76% | - |
| 24.12.2020 | 19,78 | 19,99 | 18,49 | 18,49 | -8,74% | - |
| 23.12.2020 | 20,16 | 20,39 | 20,16 | 20,26 | 0,37% | - |
| 22.12.2020 | 20,43 | 20,45 | 20,13 | 20,18 | -0,17% | - |
| 21.12.2020 | 20,07 | 20,39 | 20,06 | 20,22 | -1,29% | - |
| 18.12.2020 | 20,48 | 20,48 | 20,48 | 20,48 | 0,07% | - |
| 17.12.2020 | 20,89 | 21,19 | 20,47 | 20,47 | -3,28% | - |
| 16.12.2020 | 0,00 | 21,78 | 0,00 | 21,16 | 2,87% | - |
| 15.12.2020 | 21,25 | 21,95 | 20,57 | 20,57 | -5,21% | - |
| 14.12.2020 | 21,17 | 21,70 | 21,17 | 21,70 | 5,54% | - |
| 11.12.2020 | 21,63 | 21,63 | 20,56 | 20,56 | 5,73% | - |
| 10.12.2020 | 21,11 | 21,48 | 19,45 | 19,45 | -3,35% | - |
| 09.12.2020 | 21,01 | 21,03 | 20,12 | 20,12 | -0,64% | - |
| 08.12.2020 | 20,97 | 21,32 | 20,25 | 20,25 | -1,60% | - |
| 07.12.2020 | 20,50 | 21,08 | 0,00 | 20,58 | -0,51% | - |
| 04.12.2020 | 20,76 | 22,05 | 18,91 | 20,69 | 13,28% | - |
| 03.12.2020 | 20,11 | 21,21 | 18,26 | 18,26 | -7,89% | - |
| 02.12.2020 | 19,71 | 20,15 | 19,69 | 19,83 | -13,28% | - |
| 01.12.2020 | 19,81 | 22,86 | 19,41 | 22,86 | 31,80% | - |
| 30.11.2020 | 0,00 | 19,60 | 0,00 | 17,35 | -20,80% | - |
| 27.11.2020 | 20,14 | 21,90 | 18,88 | 21,90 | 7,51% | - |
| 25.11.2020 | 20,30 | 20,50 | 20,16 | 20,37 | 0,07% | - |
| 24.11.2020 | 20,35 | 20,62 | 20,30 | 20,36 | 3,19% | - |
| 23.11.2020 | 19,38 | 19,81 | 19,38 | 19,73 | 3,79% | - |
| 20.11.2020 | 19,23 | 19,24 | 18,97 | 19,01 | -2,04% | - |
| 19.11.2020 | 18,93 | 19,42 | 18,90 | 19,40 | 2,70% | - |
| 18.11.2020 | 19,41 | 19,78 | 18,89 | 18,89 | -1,18% | - |
| 17.11.2020 | 19,12 | 19,12 | 19,12 | 19,12 | 0,84% | - |
| 16.11.2020 | 19,03 | 19,36 | 18,95 | 18,96 | 2,29% | - |
| 13.11.2020 | 18,53 | 18,53 | 18,53 | 18,53 | 2,40% | - |
| 12.11.2020 | 18,22 | 18,25 | 17,87 | 18,10 | -0,55% | - |
| 11.11.2020 | 18,07 | 18,20 | 0,00 | 18,20 | 0,72% | - |
| 10.11.2020 | 18,11 | 18,15 | 17,76 | 18,07 | 2,21% | - |
| 09.11.2020 | 17,42 | 17,96 | 17,23 | 17,68 | 5,77% | - |
| 06.11.2020 | 17,05 | 17,07 | 16,64 | 16,71 | -1,97% | - |
| 05.11.2020 | 17,07 | 17,26 | 17,01 | 17,05 | 2,28% | - |
| 04.11.2020 | 16,70 | 17,08 | 16,67 | 16,67 | 0,09% | - |
| 03.11.2020 | 16,67 | 16,76 | 16,50 | 16,65 | 0,57% | - |
| 02.11.2020 | 16,64 | 16,73 | 16,43 | 16,56 | -0,06% | - |
| 30.10.2020 | 16,70 | 16,75 | 16,49 | 16,57 | -2,24% | - |
| 29.10.2020 | 16,47 | 16,99 | 16,46 | 16,95 | 0,06% | - |
| 28.10.2020 | 16,86 | 17,11 | 16,66 | 16,94 | -2,02% | - |
| 27.10.2020 | 17,34 | 17,46 | 17,21 | 17,29 | -0,06% | - |
| 26.10.2020 | 17,38 | 17,43 | 17,03 | 17,30 | -1,93% | - |
| 23.10.2020 | 17,70 | 17,76 | 17,43 | 17,64 | 0,17% | - |
| 22.10.2020 | 17,30 | 17,64 | 17,18 | 17,61 | 3,10% | - |
| 21.10.2020 | 17,15 | 17,23 | 16,99 | 17,08 | -0,58% | - |
| 20.10.2020 | 17,20 | 17,30 | 17,09 | 17,18 | 0,17% | - |
| 19.10.2020 | 17,25 | 17,46 | 17,03 | 17,15 | -0,64% | - |
| 16.10.2020 | 17,39 | 17,52 | 17,14 | 17,26 | -1,32% | - |
| 15.10.2020 | 16,93 | 17,54 | 16,92 | 17,49 | 2,13% | - |
| 14.10.2020 | 17,26 | 17,43 | 17,11 | 17,12 | 0,32% | - |
| 13.10.2020 | 17,28 | 17,38 | 17,03 | 17,07 | -1,84% | - |
| 12.10.2020 | 17,06 | 17,41 | 16,98 | 17,39 | 1,93% | - |
| 09.10.2020 | 16,97 | 17,09 | 16,86 | 17,06 | -0,41% | - |
| 08.10.2020 | 16,73 | 17,25 | 16,65 | 17,13 | 4,26% | - |
| 07.10.2020 | 16,41 | 16,59 | 16,36 | 16,43 | 0,80% | - |
| 06.10.2020 | 16,53 | 16,62 | 16,21 | 16,30 | -0,91% | - |
| 05.10.2020 | 16,44 | 16,45 | 16,44 | 16,45 | 2,40% | - |