16,520$
1,41%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 17,41 | 17,42 | 17,24 | 17,24 | -0,81% | 10.000.462,00 |
| 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 | 17,33 | 17,57 | 17,24 | 17,28 | -1,93% | 15.417.051,00 |
| 07.08.2025 | 17,86 | 17,96 | 17,52 | 17,62 | -1,34% | 19.211.149,00 |
| 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 | 17,99 | 18,00 | 17,70 | 17,79 | -1,39% | 16.574.346,00 |
| 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% | 10.436.941,00 |
| 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 | 17,51 | 17,60 | 17,43 | 17,47 | -0,40% | 13.444.958,00 |
| 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% | 9.436.485,00 |
| 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 | 18,20 | 18,27 | 18,05 | 18,20 | 0,11% | 13.731.104,00 |
| 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% | 15.906.318,00 |
| 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 |
| 16.06.2025 | 18,39 | 18,61 | 18,06 | 18,15 | -0,93% | 15.437.104,00 |
| 13.06.2025 | 18,71 | 18,71 | 18,20 | 18,32 | -0,70% | 14.310.463,00 |
| 12.06.2025 | 18,23 | 18,46 | 18,18 | 18,45 | 1,10% | 11.059.890,00 |
| 11.06.2025 | 18,05 | 18,30 | 18,03 | 18,25 | 1,45% | 13.042.834,00 |
| 10.06.2025 | 17,78 | 18,04 | 17,76 | 17,99 | 1,58% | 11.436.121,00 |
| 09.06.2025 | 18,02 | 18,06 | 17,69 | 17,71 | -1,23% | 12.339.125,00 |
| 06.06.2025 | 17,72 | 18,04 | 17,72 | 17,93 | 1,47% | 12.139.107,00 |
| 05.06.2025 | 17,59 | 17,80 | 17,42 | 17,67 | 0,80% | 12.200.990,00 |
| 04.06.2025 | 17,91 | 18,23 | 17,42 | 17,53 | -2,07% | 17.917.103,00 |
| 03.06.2025 | 17,50 | 17,98 | 17,34 | 17,90 | 2,40% | 12.589.974,00 |
| 02.06.2025 | 17,54 | 17,61 | 17,38 | 17,48 | 0,00% | 15.204.715,00 |
| 30.05.2025 | 17,60 | 17,66 | 17,33 | 17,48 | -1,13% | 12.759.098,00 |
| 29.05.2025 | 17,93 | 17,95 | 17,58 | 17,68 | -0,45% | 9.252.152,00 |
| 28.05.2025 | 17,99 | 18,01 | 17,68 | 17,76 | -1,06% | 8.394.083,00 |
| 27.05.2025 | 18,00 | 18,06 | 17,86 | 17,95 | 0,56% | 8.268.527,00 |
| 23.05.2025 | 17,74 | 17,94 | 17,70 | 17,85 | -0,17% | 7.733.612,00 |
| 22.05.2025 | 17,79 | 17,99 | 17,68 | 17,88 | 0,68% | 9.011.932,00 |
| 21.05.2025 | 18,14 | 18,15 | 17,70 | 17,76 | -2,09% | 11.686.834,00 |