33,340$
-0,71%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 29,71 | 30,12 | 29,42 | 29,97 | 2,29% | 7.029.844,00 |
| 05.11.2024 | 29,15 | 29,46 | 29,11 | 29,30 | 0,58% | 4.093.652,00 |
| 04.11.2024 | 28,85 | 29,21 | 28,83 | 29,13 | 1,08% | 4.459.461,00 |
| 01.11.2024 | 28,80 | 28,91 | 28,71 | 28,82 | 0,56% | 4.455.042,00 |
| 31.10.2024 | 28,75 | 28,83 | 28,63 | 28,66 | -2,05% | 5.485.390,00 |
| 30.10.2024 | 29,21 | 29,39 | 29,10 | 29,26 | 0,55% | 4.705.397,00 |
| 29.10.2024 | 29,30 | 29,43 | 28,98 | 29,10 | -0,14% | 5.476.316,00 |
| 28.10.2024 | 29,07 | 29,22 | 28,97 | 29,14 | 0,31% | 3.669.769,00 |
| 25.10.2024 | 29,10 | 29,17 | 28,96 | 29,05 | 0,07% | 3.144.915,00 |
| 24.10.2024 | 29,09 | 29,18 | 28,99 | 29,03 | 0,21% | 3.929.129,00 |
| 23.10.2024 | 28,94 | 29,03 | 28,80 | 28,97 | 0,07% | 2.891.297,00 |
| 22.10.2024 | 29,01 | 29,10 | 28,85 | 28,95 | -0,17% | 3.479.191,00 |
| 21.10.2024 | 29,20 | 29,26 | 28,91 | 29,00 | -0,62% | 3.918.111,00 |
| 18.10.2024 | 29,24 | 29,26 | 28,89 | 29,18 | 0,17% | 3.847.019,00 |
| 17.10.2024 | 29,26 | 29,41 | 29,08 | 29,13 | -0,21% | 2.746.134,00 |
| 16.10.2024 | 29,31 | 29,36 | 29,15 | 29,19 | 0,07% | 2.713.317,00 |
| 15.10.2024 | 29,40 | 29,59 | 29,12 | 29,17 | -1,09% | 3.495.546,00 |
| 14.10.2024 | 29,47 | 29,58 | 29,40 | 29,49 | 0,14% | 3.788.380,00 |
| 11.10.2024 | 29,30 | 29,57 | 29,30 | 29,45 | 0,68% | 3.012.337,00 |
| 10.10.2024 | 29,28 | 29,50 | 29,14 | 29,25 | 0,21% | 2.461.248,00 |
| 09.10.2024 | 29,19 | 29,31 | 29,10 | 29,19 | 0,03% | 2.791.280,00 |
| 08.10.2024 | 29,50 | 29,50 | 29,10 | 29,18 | -1,29% | 3.605.903,00 |
| 07.10.2024 | 29,77 | 29,92 | 29,52 | 29,56 | -0,47% | 2.415.947,00 |
| 04.10.2024 | 29,68 | 29,87 | 29,62 | 29,70 | 0,20% | 2.752.466,00 |
| 03.10.2024 | 29,59 | 29,76 | 29,38 | 29,64 | 0,58% | 2.933.185,00 |
| 02.10.2024 | 29,44 | 29,54 | 29,27 | 29,47 | 0,55% | 2.859.744,00 |
| 01.10.2024 | 29,00 | 29,37 | 29,00 | 29,31 | 0,69% | 3.038.925,00 |
| 30.09.2024 | 29,25 | 29,28 | 28,95 | 29,11 | -0,24% | 2.563.805,00 |
| 27.09.2024 | 29,01 | 29,31 | 28,99 | 29,18 | 1,04% | 2.598.425,00 |