19,350$
-2,86%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,58 | 19,73 | 19,31 | 19,36 | -2,84% | 2.146.543,00 |
| 07.05.2026 | 19,80 | 19,95 | 19,52 | 19,92 | 0,25% | 11.966.608,00 |
| 06.05.2026 | 20,15 | 20,20 | 19,77 | 19,87 | -2,55% | 15.997.572,00 |
| 05.05.2026 | 20,05 | 20,67 | 19,91 | 20,39 | 1,54% | 42.116.565,00 |
| 04.05.2026 | 20,05 | 20,23 | 19,92 | 20,08 | 0,70% | 33.952.552,00 |
| 01.05.2026 | 20,17 | 20,28 | 19,81 | 19,94 | -1,24% | 15.321.587,00 |
| 30.04.2026 | 19,75 | 20,20 | 19,72 | 20,19 | 2,18% | 30.507.503,00 |
| 29.04.2026 | 19,50 | 19,83 | 19,45 | 19,76 | 1,80% | 11.741.003,00 |
| 28.04.2026 | 19,20 | 19,53 | 19,17 | 19,41 | 1,89% | 23.728.379,00 |
| 27.04.2026 | 19,11 | 19,26 | 19,04 | 19,05 | -0,16% | 6.810.720,00 |
| 24.04.2026 | 19,15 | 19,18 | 18,88 | 19,08 | -0,37% | 20.323.283,00 |
| 23.04.2026 | 19,06 | 19,17 | 18,98 | 19,15 | 0,42% | 6.678.860,00 |
| 22.04.2026 | 19,04 | 19,13 | 18,90 | 19,07 | 0,58% | 7.500.055,00 |
| 21.04.2026 | 18,95 | 19,17 | 18,82 | 18,96 | 0,26% | 9.454.092,00 |
| 20.04.2026 | 18,90 | 18,99 | 18,80 | 18,91 | 0,27% | 19.017.784,00 |
| 17.04.2026 | 18,61 | 18,90 | 18,34 | 18,86 | -0,05% | 13.943.181,00 |
| 16.04.2026 | 18,76 | 19,01 | 18,74 | 18,87 | 0,86% | 7.597.963,00 |
| 15.04.2026 | 18,73 | 18,88 | 18,67 | 18,71 | -0,11% | 17.907.021,00 |
| 14.04.2026 | 18,77 | 18,84 | 18,51 | 18,73 | -0,64% | 10.538.137,00 |
| 13.04.2026 | 19,31 | 19,31 | 18,74 | 18,85 | -1,77% | 15.385.483,00 |
| 10.04.2026 | 19,07 | 19,37 | 19,04 | 19,19 | 0,52% | 8.317.612,00 |
| 09.04.2026 | 19,05 | 19,57 | 19,00 | 19,09 | 0,05% | 29.194.304,00 |
| 08.04.2026 | 18,78 | 19,18 | 18,60 | 19,08 | -0,21% | 41.560.877,00 |
| 07.04.2026 | 19,02 | 19,37 | 19,02 | 19,12 | 0,84% | 23.168.400,00 |
| 06.04.2026 | 19,00 | 19,17 | 18,90 | 18,96 | 0,16% | 22.001.686,00 |
| 02.04.2026 | 19,29 | 19,32 | 18,92 | 18,93 | -0,47% | 14.136.211,00 |
| 01.04.2026 | 19,05 | 19,17 | 18,72 | 19,02 | -1,45% | 21.583.987,00 |
| 31.03.2026 | 19,63 | 19,72 | 19,01 | 19,30 | -1,48% | 19.264.636,00 |
| 30.03.2026 | 19,77 | 19,86 | 19,48 | 19,59 | -0,41% | 16.110.704,00 |
| 27.03.2026 | 19,45 | 19,82 | 19,42 | 19,67 | 1,18% | 17.016.669,00 |
| 26.03.2026 | 19,17 | 19,45 | 19,14 | 19,44 | 1,57% | 10.355.185,00 |
| 25.03.2026 | 19,16 | 19,31 | 19,06 | 19,14 | -0,36% | 11.471.610,00 |
| 24.03.2026 | 19,01 | 19,47 | 19,00 | 19,21 | 0,79% | 11.688.716,00 |
| 23.03.2026 | 18,88 | 19,12 | 18,72 | 19,06 | 0,26% | 14.279.010,00 |
| 20.03.2026 | 19,00 | 19,11 | 18,93 | 19,01 | 0,26% | 17.417.205,00 |
| 19.03.2026 | 18,79 | 19,12 | 18,70 | 18,96 | 1,61% | 17.553.768,00 |
| 18.03.2026 | 18,83 | 18,86 | 18,66 | 18,66 | -0,69% | 10.579.392,00 |
| 17.03.2026 | 18,79 | 18,96 | 18,74 | 18,79 | 0,27% | 22.561.778,00 |
| 16.03.2026 | 18,83 | 18,99 | 18,72 | 18,74 | -0,05% | 13.539.493,00 |
| 13.03.2026 | 18,61 | 18,83 | 18,49 | 18,75 | 1,02% | 16.727.406,00 |
| 12.03.2026 | 18,79 | 18,96 | 18,55 | 18,56 | -1,01% | 14.609.539,00 |
| 11.03.2026 | 18,40 | 18,77 | 18,34 | 18,75 | 2,46% | 10.301.534,00 |
| 10.03.2026 | 18,52 | 18,66 | 18,24 | 18,30 | -1,56% | 14.910.899,00 |
| 09.03.2026 | 18,51 | 18,80 | 18,44 | 18,59 | -0,80% | 15.559.762,00 |
| 06.03.2026 | 18,80 | 18,83 | 18,59 | 18,74 | 0,37% | 15.871.448,00 |
| 05.03.2026 | 18,84 | 18,90 | 18,63 | 18,67 | -0,48% | 18.818.187,00 |
| 04.03.2026 | 18,81 | 18,84 | 18,61 | 18,76 | -0,53% | 10.721.968,00 |
| 03.03.2026 | 19,07 | 19,13 | 18,78 | 18,86 | -1,26% | 17.241.263,00 |
| 02.03.2026 | 19,10 | 19,23 | 18,85 | 19,10 | 1,38% | 17.110.520,00 |
| 27.02.2026 | 18,75 | 18,85 | 18,66 | 18,84 | 0,80% | 10.265.345,00 |
| 26.02.2026 | 18,49 | 18,78 | 18,34 | 18,69 | 0,54% | 9.696.998,00 |
| 25.02.2026 | 18,85 | 18,86 | 18,44 | 18,59 | -1,12% | 9.909.379,00 |
| 24.02.2026 | 18,84 | 18,87 | 18,61 | 18,80 | -0,11% | 12.454.856,00 |
| 23.02.2026 | 18,98 | 19,04 | 18,73 | 18,82 | -0,84% | 17.659.465,00 |
| 20.02.2026 | 18,88 | 19,07 | 18,80 | 18,98 | 0,42% | 11.115.234,00 |
| 19.02.2026 | 19,05 | 19,24 | 18,90 | 18,90 | 0,21% | 19.064.249,00 |
| 18.02.2026 | 18,77 | 19,30 | 18,72 | 18,86 | 1,34% | 21.296.629,00 |
| 17.02.2026 | 18,70 | 18,83 | 18,25 | 18,61 | -0,75% | 19.509.972,00 |
| 13.02.2026 | 18,30 | 18,81 | 18,24 | 18,75 | 2,68% | 27.421.293,00 |
| 12.02.2026 | 18,23 | 18,39 | 18,05 | 18,26 | 0,27% | 17.938.272,00 |
| 11.02.2026 | 18,27 | 18,33 | 18,15 | 18,21 | 0,55% | 14.256.605,00 |
| 10.02.2026 | 18,02 | 18,26 | 18,01 | 18,11 | 0,33% | 10.991.698,00 |
| 09.02.2026 | 17,80 | 18,14 | 17,78 | 18,05 | 0,61% | 12.009.723,00 |
| 06.02.2026 | 17,80 | 18,04 | 17,71 | 17,94 | -1,37% | 18.115.824,00 |
| 05.02.2026 | 18,30 | 18,32 | 18,01 | 18,19 | -0,98% | 14.416.311,00 |
| 04.02.2026 | 18,42 | 18,47 | 18,10 | 18,37 | -0,22% | 18.437.463,00 |
| 03.02.2026 | 18,30 | 18,47 | 18,21 | 18,41 | 1,49% | 22.340.784,00 |
| 02.02.2026 | 18,39 | 18,43 | 18,13 | 18,14 | -1,68% | 17.902.469,00 |
| 30.01.2026 | 18,53 | 18,55 | 18,12 | 18,45 | -0,43% | 13.628.117,00 |
| 29.01.2026 | 18,40 | 18,60 | 18,26 | 18,53 | 1,59% | 17.286.579,00 |
| 28.01.2026 | 18,00 | 18,25 | 17,98 | 18,24 | 1,62% | 14.071.368,00 |
| 27.01.2026 | 17,99 | 18,13 | 17,87 | 17,95 | -0,06% | 13.928.702,00 |
| 26.01.2026 | 18,04 | 18,11 | 17,86 | 17,96 | -0,17% | 14.899.469,00 |
| 23.01.2026 | 18,16 | 18,34 | 17,87 | 17,99 | -0,66% | 19.807.351,00 |
| 22.01.2026 | 17,65 | 18,15 | 17,63 | 18,11 | 2,61% | 24.340.755,00 |
| 21.01.2026 | 17,63 | 17,69 | 17,48 | 17,65 | 1,20% | 18.630.322,00 |
| 20.01.2026 | 17,30 | 17,51 | 17,26 | 17,44 | 0,52% | 16.969.131,00 |
| 16.01.2026 | 17,42 | 17,49 | 17,29 | 17,35 | -0,63% | 14.752.510,00 |
| 15.01.2026 | 17,44 | 17,49 | 17,27 | 17,46 | -0,23% | 11.837.732,00 |
| 14.01.2026 | 17,43 | 17,51 | 17,37 | 17,50 | 0,57% | 16.772.521,00 |
| 13.01.2026 | 17,15 | 17,49 | 17,14 | 17,40 | 1,46% | 13.712.966,00 |
| 12.01.2026 | 16,95 | 17,16 | 16,88 | 17,15 | 1,12% | 13.413.841,00 |
| 09.01.2026 | 16,90 | 17,02 | 16,81 | 16,96 | 0,41% | 13.419.718,00 |
| 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% | 17.342.206,00 |
| 06.01.2026 | 16,41 | 16,48 | 16,24 | 16,25 | -1,04% | 14.248.986,00 |
| 05.01.2026 | 16,54 | 16,58 | 16,26 | 16,42 | -1,02% | 16.082.979,00 |
| 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% | 14.784.580,00 |
| 29.12.2025 | 16,31 | 16,34 | 16,24 | 16,27 | 0,12% | 11.773.696,00 |
| 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 | 16,32 | 16,39 | 16,18 | 16,36 | 0,37% | 13.912.826,00 |
| 22.12.2025 | 16,40 | 16,49 | 16,28 | 16,30 | -0,55% | 14.184.995,00 |
| 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% | 16.294.261,00 |
| 17.12.2025 | 16,40 | 16,43 | 16,27 | 16,39 | 0,18% | 14.239.431,00 |
| 16.12.2025 | 16,41 | 16,42 | 16,25 | 16,36 | -0,85% | 17.915.316,00 |
| 15.12.2025 | 16,55 | 16,56 | 16,40 | 16,50 | -0,36% | 11.210.932,00 |