Energy Transfer LP
[WKN: A0JJTN | ISIN: US29273V1008]
Aktienkurse
17,870$ -1,43%
Echtzeit-Aktienkurs Energy Transfer LP
Bid: Ask:

Aktienkurse zur Energy Transfer LP Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
20.05.2025 18,16 18,19 18,04 18,14 0,78% 9.860.795,00
19.05.2025 17,81 18,08 17,79 18,00 0,28% 11.715.775,00
16.05.2025 18,05 18,08 17,87 17,95 -0,11% 7.676.120,00
15.05.2025 18,02 18,11 17,80 17,97 -1,05% 11.050.074,00
14.05.2025 18,00 18,17 17,84 18,16 0,89% 11.073.417,00
13.05.2025 17,52 18,04 17,45 18,00 3,21% 13.129.807,00
12.05.2025 17,84 17,87 17,36 17,44 1,34% 20.155.213,00
09.05.2025 17,14 17,36 17,01 17,21 -0,92% 16.185.913,00
08.05.2025 17,04 17,50 16,95 17,37 2,84% 23.037.925,00
07.05.2025 16,25 17,10 16,25 16,89 6,83% 30.167.332,00
06.05.2025 16,29 16,39 15,80 15,81 -2,35% 22.633.011,00
05.05.2025 16,55 16,56 16,18 16,19 -2,88% 18.859.196,00
02.05.2025 16,81 16,87 16,60 16,67 0,85% 16.540.098,00
01.05.2025 16,69 16,97 16,51 16,53 -0,06% 18.158.222,00
30.04.2025 16,90 16,94 16,35 16,54 -2,93% 19.294.064,00
29.04.2025 17,20 17,31 17,04 17,04 -1,39% 10.666.179,00
28.04.2025 17,45 17,53 17,21 17,28 -0,97% 10.992.480,00
25.04.2025 17,51 17,54 17,28 17,45 -0,80% 9.817.443,00
24.04.2025 17,20 17,71 17,17 17,59 2,87% 10.690.148,00
23.04.2025 17,36 17,60 16,92 17,10 0,71% 13.989.291,00
22.04.2025 16,81 17,05 16,75 16,98 2,54% 11.320.933,00
21.04.2025 17,21 17,23 16,38 16,56 -4,11% 14.264.881,00
17.04.2025 17,11 17,52 17,07 17,27 2,07% 11.256.273,00
16.04.2025 17,15 17,30 16,79 16,92 -1,11% 11.685.544,00
15.04.2025 16,87 17,37 16,80 17,11 1,72% 10.155.722,00
14.04.2025 16,73 16,86 16,42 16,82 3,00% 14.407.531,00
11.04.2025 16,05 16,33 15,41 16,33 2,64% 18.407.267,00
10.04.2025 16,48 16,50 15,51 15,91 -4,56% 19.020.022,00
09.04.2025 15,43 16,99 14,90 16,67 6,52% 47.919.361,00
08.04.2025 16,97 17,03 15,32 15,65 -1,39% 31.493.754,00
07.04.2025 15,01 16,78 14,60 15,87 -1,79% 44.529.543,00
04.04.2025 16,90 16,98 15,63 16,16 -8,86% 50.932.805,00
03.04.2025 18,20 18,32 17,69 17,73 -6,34% 30.079.438,00
02.04.2025 18,68 18,94 18,55 18,93 1,07% 7.799.462,00
01.04.2025 18,53 18,84 18,40 18,73 0,75% 11.172.356,00
31.03.2025 18,33 18,65 18,22 18,59 -0,64% 12.379.567,00
28.03.2025 18,89 18,89 18,45 18,71 -0,90% 10.756.990,00
27.03.2025 18,91 19,04 18,75 18,88 -0,26% 9.860.404,00
26.03.2025 18,90 19,12 18,86 18,93 0,26% 10.394.601,00
25.03.2025 18,87 19,13 18,81 18,88 0,00% 8.686.634,00
24.03.2025 18,81 19,11 18,77 18,88 1,51% 12.833.132,00
21.03.2025 18,82 18,82 18,45 18,60 -1,33% 15.140.374,00
20.03.2025 19,07 19,07 18,82 18,85 -0,48% 7.967.714,00
19.03.2025 18,72 19,05 18,69 18,94 1,39% 6.548.469,00
18.03.2025 18,94 18,98 18,66 18,68 -1,16% 7.192.264,00
17.03.2025 18,77 19,03 18,74 18,90 0,91% 9.068.581,00
14.03.2025 18,32 18,78 18,32 18,73 3,08% 10.769.753,00
13.03.2025 18,43 18,70 18,13 18,17 -1,25% 9.777.479,00
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