37,900$
1,20%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 37,49 | 37,81 | 37,35 | 37,56 | 0,29% | 4.592.228,00 |
| 19.03.2026 | 37,20 | 37,65 | 37,11 | 37,45 | 1,11% | 2.927.266,00 |
| 18.03.2026 | 37,57 | 37,74 | 37,04 | 37,04 | -1,33% | 3.022.385,00 |
| 17.03.2026 | 37,49 | 37,93 | 37,49 | 37,54 | 0,59% | 3.472.098,00 |
| 16.03.2026 | 36,90 | 37,41 | 36,79 | 37,32 | 0,89% | 3.374.251,00 |
| 13.03.2026 | 36,36 | 37,10 | 36,36 | 36,99 | 1,09% | 2.441.062,00 |
| 12.03.2026 | 37,30 | 37,37 | 36,49 | 36,59 | -1,64% | 3.714.101,00 |
| 11.03.2026 | 36,80 | 37,33 | 36,66 | 37,20 | 1,31% | 3.011.691,00 |
| 10.03.2026 | 36,70 | 37,17 | 36,39 | 36,72 | -1,00% | 3.203.753,00 |
| 09.03.2026 | 37,58 | 38,22 | 36,94 | 37,09 | -1,28% | 6.387.278,00 |
| 06.03.2026 | 37,32 | 37,77 | 37,31 | 37,57 | 0,75% | 4.407.573,00 |
| 05.03.2026 | 37,10 | 37,74 | 37,03 | 37,29 | 0,32% | 3.835.815,00 |
| 04.03.2026 | 37,10 | 37,33 | 36,64 | 37,17 | -0,56% | 4.227.991,00 |
| 03.03.2026 | 36,89 | 37,38 | 36,56 | 37,38 | 1,33% | 5.270.154,00 |
| 02.03.2026 | 36,49 | 37,07 | 36,05 | 36,89 | 2,08% | 4.590.697,00 |
| 27.02.2026 | 36,07 | 36,27 | 35,82 | 36,14 | 0,44% | 2.919.854,00 |
| 26.02.2026 | 35,66 | 36,09 | 35,36 | 35,98 | 0,17% | 4.888.464,00 |
| 25.02.2026 | 36,19 | 36,25 | 35,80 | 35,92 | -1,02% | 2.932.229,00 |
| 24.02.2026 | 36,32 | 36,44 | 35,84 | 36,29 | -0,19% | 3.659.140,00 |
| 23.02.2026 | 36,18 | 36,58 | 36,02 | 36,36 | 0,03% | 3.834.908,00 |
| 20.02.2026 | 35,99 | 36,59 | 35,99 | 36,35 | 0,47% | 3.068.964,00 |
| 19.02.2026 | 36,23 | 36,35 | 35,85 | 36,18 | 0,19% | 3.944.617,00 |
| 18.02.2026 | 36,99 | 37,07 | 36,10 | 36,11 | -1,74% | 5.249.997,00 |
| 17.02.2026 | 36,90 | 37,09 | 36,58 | 36,75 | -1,24% | 5.687.277,00 |
| 13.02.2026 | 35,58 | 37,31 | 35,40 | 37,21 | 5,05% | 9.301.043,00 |
| 12.02.2026 | 35,45 | 35,92 | 35,34 | 35,42 | -0,08% | 6.343.992,00 |
| 11.02.2026 | 35,39 | 35,65 | 35,28 | 35,45 | 0,74% | 3.132.938,00 |
| 10.02.2026 | 35,23 | 35,40 | 34,96 | 35,19 | 0,09% | 3.718.462,00 |
| 09.02.2026 | 34,95 | 35,52 | 34,79 | 35,16 | 0,72% | 4.759.192,00 |
| 06.02.2026 | 35,00 | 35,29 | 34,66 | 34,91 | -0,48% | 4.291.169,00 |
| 05.02.2026 | 35,00 | 35,55 | 34,82 | 35,08 | -0,34% | 7.326.233,00 |
| 04.02.2026 | 34,56 | 35,35 | 34,47 | 35,20 | 1,65% | 10.186.846,00 |
| 03.02.2026 | 34,00 | 35,08 | 33,37 | 34,63 | 4,62% | 15.360.053,00 |
| 02.02.2026 | 32,78 | 33,40 | 32,72 | 33,10 | -0,27% | 5.638.114,00 |
| 30.01.2026 | 33,26 | 33,54 | 32,72 | 33,19 | -2,70% | 7.121.567,00 |
| 29.01.2026 | 33,78 | 34,16 | 33,68 | 34,11 | 1,94% | 6.431.942,00 |
| 28.01.2026 | 33,20 | 33,52 | 33,10 | 33,46 | 0,87% | 5.001.318,00 |
| 27.01.2026 | 33,06 | 33,26 | 32,91 | 33,17 | 0,36% | 4.648.683,00 |
| 26.01.2026 | 33,27 | 33,27 | 32,80 | 33,05 | 0,03% | 4.166.130,00 |
| 23.01.2026 | 33,40 | 33,58 | 33,01 | 33,04 | -0,45% | 4.862.730,00 |
| 22.01.2026 | 32,98 | 33,35 | 32,85 | 33,19 | 0,67% | 4.005.209,00 |
| 21.01.2026 | 33,00 | 33,10 | 32,78 | 32,97 | 0,67% | 4.153.992,00 |
| 20.01.2026 | 32,90 | 33,13 | 32,70 | 32,75 | -0,46% | 3.731.277,00 |
| 16.01.2026 | 32,63 | 33,06 | 32,54 | 32,90 | 0,86% | 5.044.431,00 |
| 15.01.2026 | 32,38 | 32,66 | 32,25 | 32,62 | 0,40% | 2.331.003,00 |
| 14.01.2026 | 32,21 | 32,53 | 32,18 | 32,49 | 0,40% | 3.588.196,00 |
| 13.01.2026 | 32,18 | 32,54 | 32,13 | 32,36 | 0,84% | 4.387.263,00 |
| 12.01.2026 | 32,13 | 32,18 | 31,90 | 32,09 | 0,16% | 2.939.719,00 |
| 09.01.2026 | 31,96 | 32,19 | 31,93 | 32,04 | 0,56% | 2.788.708,00 |
| 08.01.2026 | 31,70 | 32,12 | 31,62 | 31,86 | 0,50% | 4.842.746,00 |
| 07.01.2026 | 31,75 | 31,80 | 31,59 | 31,70 | -0,09% | 4.352.828,00 |
| 06.01.2026 | 32,16 | 32,24 | 31,66 | 31,73 | -1,34% | 4.822.156,00 |
| 05.01.2026 | 32,28 | 32,30 | 31,55 | 32,16 | 0,00% | 4.381.571,00 |
| 02.01.2026 | 32,10 | 32,34 | 31,82 | 32,16 | 0,31% | 3.708.755,00 |
| 31.12.2025 | 32,17 | 32,17 | 31,82 | 32,06 | -0,16% | 2.088.075,00 |
| 30.12.2025 | 31,96 | 32,14 | 31,87 | 32,11 | 0,60% | 3.210.393,00 |
| 29.12.2025 | 31,78 | 32,11 | 31,75 | 31,92 | 0,16% | 2.511.846,00 |
| 26.12.2025 | 32,03 | 32,09 | 31,73 | 31,87 | -0,65% | 2.949.921,00 |
| 24.12.2025 | 32,06 | 32,19 | 32,04 | 32,08 | -0,12% | 877.256,00 |
| 23.12.2025 | 31,99 | 32,13 | 31,91 | 32,12 | 0,25% | 2.818.146,00 |
| 22.12.2025 | 31,94 | 32,17 | 31,78 | 32,04 | 0,31% | 3.090.222,00 |
| 19.12.2025 | 32,00 | 32,22 | 31,81 | 31,94 | -0,16% | 3.834.622,00 |
| 18.12.2025 | 32,02 | 32,12 | 31,66 | 31,99 | -0,09% | 3.717.427,00 |
| 17.12.2025 | 31,85 | 32,12 | 31,72 | 32,02 | 0,76% | 3.741.637,00 |
| 16.12.2025 | 32,20 | 32,20 | 31,68 | 31,78 | -1,64% | 5.533.587,00 |
| 15.12.2025 | 32,19 | 32,42 | 32,00 | 32,31 | 0,56% | 3.520.350,00 |
| 12.12.2025 | 32,14 | 32,33 | 31,98 | 32,13 | -0,25% | 2.830.694,00 |
| 11.12.2025 | 32,13 | 32,47 | 32,10 | 32,21 | 0,00% | 2.784.038,00 |
| 10.12.2025 | 32,26 | 32,38 | 32,08 | 32,21 | -0,37% | 3.411.482,00 |
| 09.12.2025 | 32,65 | 32,86 | 32,28 | 32,33 | -1,16% | 2.633.398,00 |
| 08.12.2025 | 32,48 | 32,72 | 32,38 | 32,71 | 0,31% | 2.749.271,00 |
| 05.12.2025 | 32,63 | 32,70 | 32,55 | 32,61 | 0,00% | 2.439.297,00 |
| 04.12.2025 | 32,28 | 32,68 | 32,22 | 32,61 | 1,49% | 2.819.335,00 |
| 03.12.2025 | 32,11 | 32,40 | 32,07 | 32,13 | 0,44% | 2.829.928,00 |
| 02.12.2025 | 32,46 | 32,50 | 31,87 | 31,99 | -1,66% | 4.569.417,00 |
| 01.12.2025 | 32,57 | 32,74 | 32,48 | 32,53 | -0,64% | 4.432.584,00 |
| 28.11.2025 | 32,58 | 32,82 | 32,51 | 32,74 | 0,65% | 2.831.666,00 |
| 26.11.2025 | 32,52 | 32,79 | 32,44 | 32,53 | 0,03% | 2.826.556,00 |
| 25.11.2025 | 32,50 | 32,77 | 32,40 | 32,52 | -0,09% | 4.563.870,00 |
| 24.11.2025 | 32,40 | 32,95 | 32,27 | 32,55 | 0,34% | 4.919.407,00 |
| 21.11.2025 | 31,88 | 32,49 | 31,79 | 32,44 | 1,72% | 4.518.419,00 |
| 20.11.2025 | 31,80 | 32,19 | 31,71 | 31,89 | 0,54% | 3.362.728,00 |
| 19.11.2025 | 31,45 | 31,98 | 31,35 | 31,72 | 0,06% | 2.598.048,00 |
| 18.11.2025 | 31,62 | 32,31 | 31,42 | 31,70 | -0,16% | 3.504.066,00 |
| 17.11.2025 | 32,25 | 32,40 | 31,61 | 31,75 | -1,58% | 3.487.934,00 |
| 14.11.2025 | 32,00 | 32,49 | 31,72 | 32,26 | 1,57% | 8.708.399,00 |
| 13.11.2025 | 31,52 | 32,10 | 31,50 | 31,76 | 0,60% | 5.278.543,00 |
| 12.11.2025 | 31,42 | 31,64 | 31,41 | 31,57 | 0,35% | 3.515.092,00 |
| 11.11.2025 | 31,31 | 31,53 | 31,27 | 31,46 | 0,58% | 3.028.643,00 |
| 10.11.2025 | 31,12 | 31,39 | 30,97 | 31,28 | 0,06% | 4.241.384,00 |
| 07.11.2025 | 31,00 | 31,29 | 30,67 | 31,26 | 0,94% | 3.594.235,00 |
| 06.11.2025 | 30,67 | 31,12 | 30,62 | 30,97 | 0,98% | 4.676.859,00 |
| 05.11.2025 | 30,10 | 30,78 | 30,02 | 30,67 | 1,49% | 4.737.795,00 |
| 04.11.2025 | 30,35 | 30,58 | 30,09 | 30,22 | -1,11% | 5.615.686,00 |
| 03.11.2025 | 30,75 | 30,83 | 30,28 | 30,56 | -0,75% | 4.874.802,00 |
| 31.10.2025 | 30,96 | 31,03 | 30,50 | 30,79 | -2,50% | 6.271.346,00 |
| 30.10.2025 | 30,92 | 31,59 | 30,39 | 31,58 | 1,48% | 8.129.254,00 |
| 29.10.2025 | 31,30 | 31,34 | 31,06 | 31,12 | -0,32% | 4.336.757,00 |
| 28.10.2025 | 31,10 | 31,45 | 31,10 | 31,22 | 0,16% | 4.918.762,00 |
| 27.10.2025 | 31,08 | 31,29 | 30,97 | 31,17 | 0,58% | 3.878.391,00 |