Energy Transfer LP
[WKN: A0JJTN | ISIN: US29273V1008]
Aktienkurse
18,410$ 1,32%
Echtzeit-Aktienkurs Energy Transfer LP
Bid: Ask:

Aktienkurse zur Energy Transfer LP Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 18,43 18,70 18,13 18,17 -1,25% 9.803.614,00
12.03.2025 18,17 18,60 18,05 18,40 3,20% 15.000.065,00
11.03.2025 17,28 18,01 17,21 17,83 3,30% 17.830.765,00
10.03.2025 17,28 17,35 16,83 17,26 -1,15% 39.965.522,00
07.03.2025 17,71 17,89 17,28 17,46 -1,36% 26.874.650,00
06.03.2025 18,00 18,05 17,36 17,70 -2,75% 26.661.832,00
05.03.2025 18,46 18,57 17,88 18,20 -1,46% 23.226.861,00
04.03.2025 18,81 18,85 18,10 18,47 -2,94% 29.133.901,00
03.03.2025 19,32 19,51 18,90 19,03 -1,35% 13.515.572,00
28.02.2025 18,89 19,34 18,86 19,29 1,85% 11.659.166,00
27.02.2025 19,30 19,38 18,92 18,94 -1,15% 14.496.407,00
26.02.2025 19,06 19,46 18,94 19,16 1,27% 12.946.682,00
25.02.2025 18,95 19,15 18,25 18,92 -0,26% 30.594.642,00
24.02.2025 19,41 19,41 18,63 18,97 -2,17% 21.306.994,00
21.02.2025 19,85 19,88 19,30 19,39 -2,76% 15.649.453,00
20.02.2025 20,11 20,12 19,77 19,94 -0,89% 13.826.935,00
19.02.2025 20,50 20,51 20,05 20,12 -0,89% 15.581.805,00
18.02.2025 20,11 20,45 20,07 20,30 1,55% 13.506.615,00
14.02.2025 19,88 20,09 19,75 19,99 0,86% 10.427.446,00
13.02.2025 19,69 19,91 19,55 19,82 0,87% 12.583.005,00
12.02.2025 19,32 19,99 19,26 19,65 -0,81% 15.908.432,00
11.02.2025 20,10 20,10 19,80 19,81 -1,39% 14.356.612,00
10.02.2025 20,40 20,55 20,00 20,09 0,80% 20.796.310,00
07.02.2025 20,00 20,12 19,79 19,93 -2,16% 14.777.757,00
06.02.2025 20,86 20,90 20,24 20,37 -2,02% 14.642.255,00
05.02.2025 20,76 21,07 20,74 20,79 0,10% 15.689.978,00
04.02.2025 20,88 20,98 20,67 20,77 0,05% 12.408.413,00
03.02.2025 20,15 20,87 20,08 20,76 1,37% 17.581.795,00
31.01.2025 21,15 21,16 20,44 20,48 -2,85% 17.431.280,00
30.01.2025 20,64 21,15 20,64 21,08 2,68% 26.691.373,00
29.01.2025 20,49 20,65 20,41 20,53 0,88% 9.380.976,00
28.01.2025 20,06 20,39 19,80 20,35 2,73% 21.896.212,00
27.01.2025 20,38 20,42 19,53 19,81 -5,89% 46.598.886,00
24.01.2025 21,23 21,24 20,82 21,05 -0,05% 20.462.426,00
23.01.2025 21,06 21,27 20,98 21,06 0,67% 12.712.205,00
22.01.2025 21,00 21,45 20,91 20,92 0,05% 18.768.343,00
21.01.2025 20,49 21,02 20,38 20,91 3,06% 19.741.710,00
17.01.2025 20,31 20,40 20,11 20,29 0,20% 14.540.246,00
16.01.2025 20,05 20,30 19,88 20,25 1,05% 15.617.497,00
15.01.2025 20,21 20,32 19,64 20,04 0,55% 18.680.513,00
14.01.2025 19,58 20,01 19,53 19,93 2,36% 12.650.913,00
13.01.2025 19,52 19,62 19,25 19,47 0,26% 17.280.169,00
10.01.2025 19,78 19,83 19,28 19,42 -1,57% 14.402.775,00
08.01.2025 19,40 19,75 19,36 19,73 1,23% 9.018.170,00
07.01.2025 19,74 19,80 19,36 19,49 -0,66% 9.650.570,00
06.01.2025 19,68 19,82 19,57 19,62 -0,10% 8.406.488,00
03.01.2025 19,72 19,78 19,50 19,64 -0,36% 20.812.327,00
02.01.2025 19,56 19,75 19,45 19,71 0,61% 12.199.707,00
31.12.2024 19,67 19,78 19,47 19,59 0,10% 8.823.689,00
30.12.2024 19,22 19,63 19,20 19,57 1,50% 10.695.921,00
27.12.2024 19,21 19,28 19,07 19,28 0,10% 6.943.279,00
26.12.2024 19,56 19,56 19,15 19,26 -1,73% 11.424.436,00
24.12.2024 19,23 19,60 19,08 19,60 2,94% 6.987.384,00
23.12.2024 18,80 19,07 18,69 19,04 0,95% 8.930.258,00
20.12.2024 18,38 18,86 18,31 18,86 3,23% 23.266.460,00
19.12.2024 18,39 18,65 18,09 18,27 0,38% 14.720.203,00
18.12.2024 18,70 18,77 18,20 18,20 -2,36% 13.817.724,00
17.12.2024 18,55 18,75 18,40 18,64 -0,32% 30.089.017,00
16.12.2024 19,03 19,10 18,70 18,70 -1,79% 12.213.161,00
13.12.2024 19,25 19,26 18,96 19,04 -0,88% 10.819.203,00
12.12.2024 19,17 19,38 19,06 19,21 0,16% 8.785.476,00
11.12.2024 18,86 19,29 18,81 19,18 2,35% 11.785.811,00
10.12.2024 18,93 19,07 18,68 18,74 -0,53% 11.785.534,00
09.12.2024 19,47 19,63 18,82 18,84 -2,18% 14.235.605,00
06.12.2024 19,06 19,50 18,89 19,26 1,00% 14.520.746,00
05.12.2024 18,79 19,20 18,73 19,07 0,47% 11.213.749,00
04.12.2024 19,26 19,38 18,95 18,98 -1,45% 11.072.852,00
03.12.2024 19,45 19,48 18,94 19,26 -0,82% 14.147.872,00
02.12.2024 19,90 19,90 19,36 19,42 -2,22% 14.769.470,00
29.11.2024 19,60 20,02 19,58 19,86 2,27% 16.083.808,00
27.11.2024 19,28 19,71 19,25 19,42 1,15% 22.601.814,00
26.11.2024 18,93 19,22 18,85 19,20 1,21% 11.769.090,00
25.11.2024 19,13 19,35 18,72 18,97 -0,52% 20.581.490,00
22.11.2024 19,11 19,20 18,96 19,07 0,47% 22.173.341,00
21.11.2024 18,37 19,07 18,27 18,98 3,83% 5.957.002,00
20.11.2024 18,09 18,37 18,03 18,28 1,78% 28.382.760,00
19.11.2024 17,60 18,08 17,59 17,96 2,16% 22.202.249,00
18.11.2024 17,38 17,65 17,37 17,58 1,68% 17.141.909,00
15.11.2024 17,14 17,31 17,07 17,29 0,82% 13.134.774,00
14.11.2024 17,17 17,23 17,08 17,15 0,29% 10.348.891,00
13.11.2024 17,11 17,15 16,99 17,10 0,29% 13.399.813,00
12.11.2024 17,24 17,28 16,98 17,05 -1,10% 10.878.087,00
11.11.2024 17,30 17,39 17,13 17,24 -0,35% 20.197.736,00
08.11.2024 17,10 17,40 16,86 17,30 -0,63% 26.159.440,00
07.11.2024 17,68 17,71 17,32 17,41 -0,06% 27.746.923,00
06.11.2024 17,43 17,50 17,09 17,42 3,08% 30.999.466,00
05.11.2024 16,58 16,91 16,54 16,90 2,36% 25.378.038,00
04.11.2024 16,48 16,60 16,47 16,51 0,49% 13.801.821,00
01.11.2024 16,52 16,52 16,40 16,43 -0,30% 12.780.895,00
31.10.2024 16,48 16,51 16,37 16,48 0,06% 10.709.363,00
30.10.2024 16,42 16,52 16,37 16,47 0,55% 9.474.487,00
29.10.2024 16,42 16,46 16,32 16,38 -0,12% 11.992.954,00
28.10.2024 16,36 16,44 16,28 16,40 -0,30% 10.772.144,00
25.10.2024 16,44 16,49 16,35 16,45 0,30% 10.546.947,00
24.10.2024 16,40 16,49 16,35 16,40 0,12% 8.925.076,00
23.10.2024 16,35 16,42 16,29 16,38 0,00% 6.921.392,00
22.10.2024 16,40 16,44 16,28 16,38 -0,12% 9.256.187,00
21.10.2024 16,43 16,46 16,33 16,40 -0,06% 11.343.446,00
18.10.2024 16,52 16,54 16,37 16,41 -0,49% 11.015.745,00
17.10.2024 16,42 16,52 16,40 16,49 0,55% 12.437.005,00