Enterprise Products Partners LP
[WKN: 915716 | ISIN: US2937921078]
Aktienkurse
31,020$ 0,03%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid: Ask:

Aktienkurse zur Enterprise Products Partners LP Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 31,10 31,15 30,73 31,02 0,03% 361.801,00
30.06.2025 30,97 31,27 30,90 31,01 -0,16% 3.383.202,00
27.06.2025 31,04 31,43 30,90 31,06 -0,10% 3.387.808,00
26.06.2025 30,76 31,18 30,74 31,09 1,11% 3.732.045,00
25.06.2025 31,13 31,24 30,73 30,75 -1,19% 4.065.451,00
24.06.2025 30,80 31,25 30,75 31,12 0,78% 3.349.451,00
23.06.2025 31,44 31,63 30,74 30,88 -0,99% 3.913.266,00
20.06.2025 31,16 31,41 31,01 31,19 0,22% 3.489.293,00
18.06.2025 31,30 31,56 31,12 31,12 -0,35% 3.405.587,00
17.06.2025 31,61 31,83 31,20 31,23 -0,95% 3.921.427,00
16.06.2025 32,15 32,36 31,44 31,53 -1,62% 4.692.582,00
13.06.2025 32,23 32,29 31,84 32,05 0,28% 3.155.793,00
12.06.2025 31,94 32,15 31,86 31,96 -0,47% 4.068.822,00
11.06.2025 32,00 32,21 31,89 32,11 0,50% 3.852.899,00
10.06.2025 31,94 32,15 31,83 31,95 0,73% 3.979.746,00
09.06.2025 31,75 32,00 31,49 31,72 0,83% 4.105.605,00
06.06.2025 31,09 31,55 31,08 31,46 1,29% 3.975.441,00
05.06.2025 30,71 31,15 30,48 31,06 0,78% 4.729.992,00
04.06.2025 31,48 31,65 30,52 30,82 -2,10% 5.175.246,00
03.06.2025 31,09 31,55 30,84 31,48 1,38% 2.764.023,00
02.06.2025 31,03 31,32 30,91 31,05 0,75% 3.964.070,00
30.05.2025 31,07 31,10 30,75 30,82 -1,31% 4.723.839,00
29.05.2025 31,66 31,69 30,98 31,23 -0,64% 4.124.947,00
28.05.2025 31,67 31,67 31,36 31,43 -0,22% 2.056.204,00
27.05.2025 31,39 31,54 31,29 31,50 0,67% 2.801.529,00
23.05.2025 31,11 31,37 31,08 31,29 -0,32% 2.754.934,00
22.05.2025 31,55 31,67 31,37 31,39 -1,26% 3.711.268,00
21.05.2025 32,19 32,21 31,75 31,79 -1,24% 2.725.642,00
20.05.2025 32,60 32,69 32,04 32,19 -1,11% 3.302.671,00
19.05.2025 32,36 32,59 32,19 32,55 0,43% 3.213.774,00
16.05.2025 32,29 32,46 32,21 32,41 0,37% 3.748.346,00
15.05.2025 32,07 32,29 31,91 32,29 0,91% 4.425.854,00
14.05.2025 31,96 32,19 31,47 32,00 0,76% 7.261.617,00
13.05.2025 31,57 32,03 31,55 31,76 1,15% 5.584.071,00
12.05.2025 31,21 31,67 31,13 31,40 0,93% 4.755.814,00
09.05.2025 30,76 31,15 30,63 31,11 1,53% 3.561.653,00
08.05.2025 30,48 31,06 30,44 30,64 1,06% 4.630.544,00
07.05.2025 29,90 30,34 29,90 30,32 1,24% 4.326.686,00
06.05.2025 30,03 30,22 29,68 29,95 -0,17% 5.057.975,00
05.05.2025 30,21 30,24 29,85 30,00 -1,51% 4.322.521,00
02.05.2025 30,27 30,54 30,14 30,46 1,98% 5.235.112,00
01.05.2025 29,95 30,22 29,81 29,87 -0,10% 4.572.619,00
30.04.2025 30,16 30,30 29,66 29,90 -2,89% 6.331.644,00
29.04.2025 31,06 31,32 30,45 30,79 -1,85% 8.520.732,00
28.04.2025 31,37 31,51 31,08 31,37 0,48% 4.942.398,00
25.04.2025 31,30 31,41 30,96 31,22 -0,26% 3.821.410,00
24.04.2025 30,80 31,54 30,62 31,30 1,95% 5.156.204,00
23.04.2025 31,21 31,35 30,49 30,70 0,00% 5.655.383,00
22.04.2025 30,47 30,89 30,05 30,70 2,10% 4.910.447,00
21.04.2025 31,05 31,08 29,98 30,07 -3,06% 6.549.923,00
17.04.2025 30,89 31,45 30,74 31,02 1,91% 3.641.634,00
16.04.2025 31,20 31,49 30,31 30,44 -1,58% 4.483.632,00
15.04.2025 30,62 31,19 30,52 30,93 2,01% 4.584.583,00
14.04.2025 30,32 30,61 29,90 30,32 2,33% 5.129.417,00
11.04.2025 29,29 29,63 28,54 29,63 2,35% 5.289.838,00
10.04.2025 29,64 29,69 28,26 28,95 -2,49% 7.702.714,00
09.04.2025 28,75 30,09 27,86 29,69 2,06% 14.495.625,00
08.04.2025 31,00 31,12 28,58 29,09 -2,38% 10.229.487,00
07.04.2025 28,47 30,88 27,77 29,80 -3,40% 15.400.459,00
04.04.2025 32,70 32,93 30,15 30,85 -7,83% 14.933.131,00
03.04.2025 33,45 33,85 33,31 33,47 -1,70% 7.629.382,00
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