Enterprise Products Partners LP
[WKN: 915716 | ISIN: US2937921078]
Aktienkurse
33,470$ -1,70%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid: Ask:

Aktienkurse zur Enterprise Products Partners LP Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 33,55 33,83 33,33 33,47 -1,70% 1.580.509,00
02.04.2025 34,23 34,26 33,84 34,05 -0,50% 2.708.880,00
01.04.2025 34,14 34,33 33,89 34,22 0,23% 4.158.412,00
31.03.2025 33,96 34,36 33,88 34,14 0,18% 3.345.278,00
28.03.2025 33,95 34,21 33,70 34,08 0,38% 4.255.495,00
27.03.2025 33,93 34,35 33,77 33,95 0,33% 4.666.010,00
26.03.2025 33,48 34,02 33,45 33,84 1,01% 3.818.177,00
25.03.2025 33,70 33,88 33,41 33,50 -0,53% 3.135.678,00
24.03.2025 33,86 34,04 33,59 33,68 -0,50% 3.231.603,00
21.03.2025 34,10 34,14 33,64 33,85 -0,73% 5.742.251,00
20.03.2025 33,94 34,32 33,78 34,10 0,29% 3.171.122,00
19.03.2025 33,83 34,14 33,83 34,00 0,59% 3.424.262,00
18.03.2025 33,98 34,05 33,73 33,80 -0,35% 2.424.280,00
17.03.2025 33,57 34,20 33,48 33,92 0,98% 3.682.484,00
14.03.2025 33,09 33,60 32,98 33,59 1,88% 3.386.567,00
13.03.2025 33,18 33,30 32,91 32,97 -0,03% 4.826.228,00
12.03.2025 33,35 33,46 32,94 32,98 -0,57% 3.464.169,00
11.03.2025 33,62 33,76 33,00 33,17 -1,43% 4.852.290,00
10.03.2025 33,42 34,53 33,40 33,65 0,57% 7.956.311,00
07.03.2025 32,75 33,77 32,73 33,46 2,17% 6.028.964,00
06.03.2025 32,95 33,09 32,53 32,75 -1,03% 4.410.849,00
05.03.2025 33,27 33,48 32,87 33,09 -0,69% 4.291.656,00
04.03.2025 33,05 33,63 33,05 33,32 -1,22% 5.763.607,00
03.03.2025 33,34 33,84 33,34 33,73 0,96% 5.255.921,00
28.02.2025 32,92 33,47 32,87 33,41 1,80% 3.973.273,00
27.02.2025 33,20 33,25 32,80 32,82 -0,97% 4.370.122,00
26.02.2025 33,27 33,35 32,93 33,14 -0,39% 4.108.162,00
25.02.2025 33,66 34,04 33,17 33,27 -1,10% 7.631.392,00
24.02.2025 33,25 33,76 33,12 33,64 0,90% 4.796.611,00
21.02.2025 33,23 33,56 33,08 33,34 -0,71% 5.513.582,00
20.02.2025 33,64 33,66 33,32 33,58 -0,21% 3.803.754,00
19.02.2025 33,63 33,75 33,31 33,65 -0,21% 4.183.894,00
18.02.2025 33,56 33,88 33,56 33,72 0,84% 4.003.118,00
14.02.2025 33,55 33,74 33,39 33,44 0,69% 4.567.534,00
13.02.2025 32,85 33,37 32,80 33,21 0,85% 6.058.487,00
12.02.2025 33,12 33,40 32,80 32,93 -0,84% 3.798.263,00
11.02.2025 33,18 33,31 32,83 33,21 0,27% 4.584.376,00
10.02.2025 33,12 33,43 32,99 33,12 0,58% 5.074.212,00
07.02.2025 32,90 33,15 32,63 32,93 0,18% 3.673.468,00
06.02.2025 33,12 33,25 32,69 32,87 -0,51% 3.413.839,00
05.02.2025 32,94 33,45 32,87 33,04 0,15% 4.526.206,00
04.02.2025 32,04 33,42 31,55 32,99 -0,42% 7.876.425,00
03.02.2025 31,59 33,26 31,51 33,13 1,47% 7.282.772,00
31.01.2025 33,57 33,57 32,63 32,65 -4,08% 7.094.568,00
30.01.2025 33,98 34,15 33,68 34,04 1,16% 9.680.393,00
29.01.2025 33,80 34,02 33,54 33,65 -0,18% 3.339.563,00
28.01.2025 33,59 33,83 33,34 33,71 0,78% 5.228.631,00
27.01.2025 33,60 33,77 32,94 33,45 -0,36% 8.506.452,00
24.01.2025 33,90 33,95 33,55 33,57 -0,30% 3.543.726,00
23.01.2025 33,94 34,00 33,62 33,67 -0,38% 2.961.675,00
22.01.2025 34,26 34,49 33,80 33,80 -0,85% 4.501.265,00
21.01.2025 33,83 34,40 33,71 34,09 1,55% 5.706.497,00
17.01.2025 33,74 33,90 33,53 33,57 -0,30% 3.874.162,00
16.01.2025 33,34 33,79 33,29 33,67 0,99% 2.962.758,00
15.01.2025 33,96 33,96 33,22 33,34 -0,33% 4.273.023,00
14.01.2025 32,75 33,55 32,64 33,45 2,80% 4.550.338,00
13.01.2025 32,35 32,91 32,26 32,54 1,15% 4.797.901,00
10.01.2025 32,65 32,79 32,05 32,17 -0,83% 4.903.739,00
08.01.2025 32,00 32,45 31,93 32,44 1,60% 3.728.921,00
07.01.2025 32,11 32,32 31,88 31,93 0,00% 2.926.141,00
06.01.2025 32,00 32,33 31,88 31,93 0,31% 3.611.335,00
03.01.2025 31,97 31,99 31,60 31,83 0,25% 2.910.582,00
02.01.2025 31,56 31,89 31,46 31,75 1,24% 3.392.890,00
31.12.2024 31,26 31,57 31,26 31,36 0,51% 2.488.324,00
30.12.2024 30,95 31,26 30,79 31,20 0,42% 3.267.599,00
27.12.2024 31,14 31,17 30,81 31,07 -0,22% 2.196.893,00
26.12.2024 31,52 31,56 31,00 31,14 -1,11% 2.213.897,00
24.12.2024 31,20 31,67 31,15 31,49 1,55% 1.674.677,00
23.12.2024 31,01 31,05 30,71 31,01 0,06% 3.157.471,00
20.12.2024 30,46 31,04 30,42 30,99 1,51% 5.884.074,00
19.12.2024 30,66 30,87 30,38 30,53 0,26% 4.968.949,00
18.12.2024 31,18 31,28 30,32 30,45 -2,68% 6.108.767,00
17.12.2024 31,50 31,55 31,14 31,29 -0,92% 3.048.669,00
16.12.2024 32,25 32,36 31,48 31,58 -1,89% 4.830.292,00
13.12.2024 32,41 32,42 32,13 32,19 -0,62% 2.550.713,00
12.12.2024 32,48 32,54 32,19 32,39 -0,03% 1.726.310,00
11.12.2024 32,20 32,59 32,16 32,40 0,65% 2.653.458,00
10.12.2024 32,45 32,58 32,18 32,19 -0,83% 4.785.722,00
09.12.2024 32,90 32,94 32,45 32,46 -1,04% 4.236.684,00
06.12.2024 32,96 33,00 32,57 32,80 -0,15% 4.194.005,00
05.12.2024 32,88 33,13 32,70 32,85 0,00% 3.343.712,00
04.12.2024 33,29 33,36 32,59 32,85 -1,35% 5.994.500,00
03.12.2024 33,84 33,90 33,28 33,30 -1,51% 4.161.873,00
02.12.2024 34,50 34,56 33,74 33,81 -1,80% 5.281.101,00
29.11.2024 33,87 34,63 33,77 34,43 2,32% 4.730.860,00
27.11.2024 32,91 33,85 32,91 33,65 2,40% 6.312.199,00
26.11.2024 32,30 33,08 32,22 32,86 1,61% 4.484.089,00
25.11.2024 32,97 33,22 32,28 32,34 -1,46% 5.295.785,00
22.11.2024 32,41 32,85 32,38 32,82 1,42% 3.979.591,00
21.11.2024 31,84 32,55 31,84 32,36 1,79% 1.061.872,00
20.11.2024 31,87 31,87 31,48 31,79 0,51% 2.897.932,00
19.11.2024 31,48 31,64 31,39 31,63 0,44% 3.095.018,00
18.11.2024 31,22 31,54 31,19 31,49 1,29% 4.315.641,00
15.11.2024 30,87 31,33 30,78 31,09 0,91% 5.536.140,00
14.11.2024 30,64 30,98 30,40 30,81 1,38% 5.173.646,00
13.11.2024 30,38 30,42 30,18 30,39 -0,13% 4.871.092,00
12.11.2024 30,56 30,67 30,33 30,43 -0,46% 2.543.225,00
11.11.2024 30,46 30,68 30,42 30,57 0,49% 4.446.761,00
08.11.2024 30,32 30,46 30,13 30,42 0,56% 3.121.655,00
07.11.2024 30,00 30,40 29,97 30,25 0,93% 4.714.665,00