16,890$
2,24%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 16,50 | 16,91 | 16,50 | 16,89 | 2,24% | 18.273.290,00 |
| 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% | 15.249.725,00 |
| 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% | 10.524.609,00 |
| 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 | 16,28 | 16,30 | -0,55% | 14.154.899,00 |
| 19.12.2025 | 16,21 | 16,44 | 16,20 | 16,39 | 1,11% | 22.553.687,00 |
| 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 | 16,44 | 16,65 | 16,37 | 16,56 | 0,91% | 13.413.298,00 |
| 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% | 15.588.242,00 |
| 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% | 7.110.653,00 |
| 26.11.2025 | 16,28 | 16,50 | 16,26 | 16,43 | 0,98% | 17.592.060,00 |
| 25.11.2025 | 16,38 | 16,41 | 16,26 | 16,27 | -1,33% | 17.427.493,00 |
| 24.11.2025 | 16,52 | 16,52 | 16,34 | 16,49 | -0,12% | 15.086.438,00 |
| 21.11.2025 | 16,56 | 16,66 | 16,33 | 16,51 | -0,78% | 23.644.818,00 |
| 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% | 16.418.952,00 |
| 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 | -0,41% | 11.168.509,00 |
| 14.11.2025 | 16,59 | 17,03 | 16,56 | 17,01 | 2,29% | 15.891.496,00 |
| 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 | 16,46 | 16,52 | 16,18 | 16,45 | -2,49% | 15.500.673,00 |
| 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% | 12.501.365,00 |
| 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% | 10.453.958,00 |
| 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% | 12.178.322,00 |
| 27.10.2025 | 16,76 | 16,92 | 16,71 | 16,91 | 1,08% | 11.669.032,00 |
| 24.10.2025 | 16,87 | 16,94 | 16,70 | 16,73 | -0,71% | 10.606.347,00 |
| 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% | 14.061.104,00 |
| 17.10.2025 | 16,59 | 16,64 | 16,39 | 16,45 | -1,38% | 14.392.106,00 |
| 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% | 15.121.591,00 |
| 10.10.2025 | 16,60 | 16,71 | 16,26 | 16,29 | -1,99% | 21.522.777,00 |
| 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 | -0,83% | 14.668.621,00 |
| 03.10.2025 | 17,00 | 17,01 | 16,80 | 16,80 | -0,71% | 2.109.620,00 |
| 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 | 17,40 | 17,64 | 17,40 | 17,46 | 0,29% | 10.238.241,00 |
| 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% | 12.786.907,00 |
| 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% | 13.754.358,00 |
| 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 | 17,52 | 17,71 | 17,50 | 17,54 | 0,52% | 10.372.327,00 |
| 12.09.2025 | 17,50 | 17,56 | 17,44 | 17,45 | -0,23% | 7.327.941,00 |
| 11.09.2025 | 17,36 | 17,50 | 17,31 | 17,49 | 0,40% | 5.784.858,00 |
| 10.09.2025 | 17,20 | 17,46 | 17,18 | 17,42 | 1,46% | 10.161.960,00 |
| 09.09.2025 | 17,20 | 17,32 | 17,16 | 17,17 | 0,12% | 10.979.087,00 |
| 08.09.2025 | 17,43 | 17,48 | 17,08 | 17,15 | -1,38% | 15.535.627,00 |
| 05.09.2025 | 17,60 | 17,65 | 17,27 | 17,39 | -1,47% | 12.091.516,00 |
| 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% | 16.847.168,00 |
| 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% | 13.978.365,00 |
| 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 |