37,960$
-0,91%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 38,40 | 38,48 | 37,98 | 37,99 | -0,84% | 126.138,00 |
| 13.07.2026 | 37,37 | 38,41 | 37,37 | 38,31 | 2,79% | 3.585.712,00 |
| 10.07.2026 | 37,29 | 37,42 | 36,88 | 37,27 | -0,05% | 2.125.685,00 |
| 09.07.2026 | 37,79 | 37,83 | 37,25 | 37,29 | -1,35% | 2.277.019,00 |
| 08.07.2026 | 37,57 | 38,08 | 37,50 | 37,80 | 0,43% | 2.582.343,00 |
| 07.07.2026 | 36,74 | 37,74 | 36,64 | 37,64 | 3,21% | 2.877.586,00 |
| 06.07.2026 | 36,75 | 37,01 | 36,42 | 36,47 | -0,76% | 2.337.116,00 |
| 02.07.2026 | 36,58 | 36,87 | 36,57 | 36,75 | 0,63% | 1.510.136,00 |
| 01.07.2026 | 36,55 | 36,84 | 36,43 | 36,52 | -0,65% | 1.860.236,00 |
| 30.06.2026 | 36,65 | 37,01 | 36,56 | 36,76 | 0,27% | 3.496.750,00 |
| 29.06.2026 | 36,54 | 36,85 | 36,37 | 36,66 | 0,25% | 2.580.895,00 |
| 26.06.2026 | 36,70 | 37,05 | 36,42 | 36,57 | -0,73% | 3.424.543,00 |
| 25.06.2026 | 36,15 | 36,96 | 36,15 | 36,84 | 2,08% | 2.909.095,00 |
| 24.06.2026 | 36,70 | 37,09 | 36,09 | 36,09 | -2,80% | 2.633.685,00 |
| 23.06.2026 | 36,26 | 37,17 | 36,21 | 37,13 | 1,95% | 2.745.842,00 |
| 22.06.2026 | 36,51 | 36,72 | 36,18 | 36,42 | -0,49% | 3.907.668,00 |
| 18.06.2026 | 36,26 | 36,80 | 36,07 | 36,60 | 0,22% | 4.012.817,00 |
| 17.06.2026 | 36,41 | 36,74 | 36,32 | 36,52 | 0,19% | 2.597.344,00 |
| 16.06.2026 | 36,25 | 36,54 | 35,98 | 36,45 | -0,14% | 4.362.874,00 |
| 15.06.2026 | 37,05 | 37,05 | 36,38 | 36,50 | -2,01% | 3.662.931,00 |
| 12.06.2026 | 37,06 | 37,64 | 37,02 | 37,25 | -0,08% | 2.485.804,00 |
| 11.06.2026 | 37,94 | 38,15 | 37,26 | 37,28 | -1,56% | 2.259.075,00 |
| 10.06.2026 | 37,52 | 38,12 | 37,52 | 37,87 | 1,39% | 2.168.722,00 |
| 09.06.2026 | 37,40 | 37,75 | 37,17 | 37,35 | -0,45% | 2.110.286,00 |
| 08.06.2026 | 37,60 | 37,97 | 37,50 | 37,52 | -0,77% | 1.516.940,00 |
| 05.06.2026 | 37,99 | 38,43 | 37,78 | 37,81 | -0,97% | 2.016.843,00 |
| 04.06.2026 | 38,00 | 38,23 | 37,87 | 38,18 | 0,50% | 1.463.737,00 |
| 03.06.2026 | 37,76 | 38,31 | 37,75 | 37,99 | 0,74% | 1.580.362,00 |
| 02.06.2026 | 37,31 | 37,95 | 37,28 | 37,71 | 1,34% | 1.838.071,00 |
| 01.06.2026 | 36,85 | 37,62 | 36,85 | 37,21 | 1,14% | 2.411.249,00 |
| 29.05.2026 | 37,24 | 37,39 | 36,71 | 36,79 | -1,89% | 7.285.984,00 |
| 28.05.2026 | 38,00 | 38,09 | 37,31 | 37,50 | -1,29% | 3.422.970,00 |
| 27.05.2026 | 38,00 | 38,26 | 37,79 | 37,99 | -1,07% | 3.916.459,00 |
| 26.05.2026 | 39,14 | 39,34 | 38,30 | 38,40 | -3,10% | 4.237.197,00 |
| 22.05.2026 | 39,22 | 39,73 | 39,22 | 39,63 | 0,41% | 3.563.684,00 |
| 21.05.2026 | 39,57 | 39,74 | 39,10 | 39,47 | 0,20% | 4.774.242,00 |
| 20.05.2026 | 39,64 | 40,10 | 39,17 | 39,39 | -1,03% | 3.676.703,00 |
| 19.05.2026 | 39,50 | 40,17 | 39,43 | 39,80 | 0,86% | 3.365.802,00 |
| 18.05.2026 | 39,11 | 39,93 | 38,95 | 39,46 | 0,59% | 6.929.241,00 |
| 15.05.2026 | 39,22 | 39,68 | 39,16 | 39,23 | 0,00% | 2.708.969,00 |
| 14.05.2026 | 38,45 | 39,30 | 38,37 | 39,23 | 2,45% | 11.099.882,00 |
| 13.05.2026 | 38,15 | 38,62 | 37,98 | 38,29 | 0,34% | 3.161.982,00 |
| 12.05.2026 | 37,96 | 38,40 | 37,82 | 38,16 | 0,69% | 2.517.267,00 |
| 11.05.2026 | 37,21 | 38,18 | 37,21 | 37,90 | 1,91% | 2.834.324,00 |
| 08.05.2026 | 37,73 | 37,85 | 37,15 | 37,19 | -1,43% | 5.209.982,00 |
| 07.05.2026 | 37,25 | 37,79 | 37,14 | 37,73 | 0,45% | 3.431.352,00 |
| 06.05.2026 | 37,51 | 38,20 | 37,47 | 37,56 | -2,44% | 4.565.715,00 |
| 05.05.2026 | 38,57 | 38,98 | 38,46 | 38,50 | -0,44% | 3.856.775,00 |
| 04.05.2026 | 38,00 | 39,01 | 37,90 | 38,67 | 1,68% | 5.356.047,00 |
| 01.05.2026 | 38,57 | 38,65 | 38,00 | 38,03 | -1,73% | 3.168.890,00 |
| 30.04.2026 | 38,04 | 38,85 | 37,91 | 38,70 | -0,23% | 6.563.315,00 |
| 29.04.2026 | 38,75 | 38,96 | 38,52 | 38,79 | 0,83% | 3.315.214,00 |
| 28.04.2026 | 38,50 | 38,89 | 37,87 | 38,47 | 0,65% | 5.340.726,00 |
| 27.04.2026 | 38,24 | 38,57 | 38,08 | 38,22 | 0,58% | 12.841.337,00 |
| 24.04.2026 | 37,82 | 38,03 | 37,49 | 38,00 | 0,42% | 3.211.143,00 |
| 23.04.2026 | 37,94 | 38,14 | 37,50 | 37,84 | 0,26% | 2.693.004,00 |
| 22.04.2026 | 37,35 | 37,81 | 37,22 | 37,74 | 1,42% | 5.034.340,00 |
| 21.04.2026 | 36,93 | 37,46 | 36,93 | 37,21 | 0,81% | 2.476.212,00 |
| 20.04.2026 | 36,78 | 37,11 | 36,63 | 36,91 | 0,65% | 5.918.282,00 |
| 17.04.2026 | 36,80 | 37,00 | 36,18 | 36,67 | -1,77% | 8.195.169,00 |
| 16.04.2026 | 37,10 | 37,41 | 37,09 | 37,33 | 0,62% | 2.621.557,00 |
| 15.04.2026 | 37,25 | 37,46 | 37,01 | 37,10 | -0,40% | 5.937.147,00 |
| 14.04.2026 | 37,30 | 37,34 | 36,85 | 37,25 | -0,45% | 6.869.442,00 |
| 13.04.2026 | 37,57 | 37,75 | 37,10 | 37,42 | 0,19% | 5.435.585,00 |
| 10.04.2026 | 37,36 | 37,80 | 37,32 | 37,35 | -0,45% | 4.145.087,00 |
| 09.04.2026 | 37,99 | 38,60 | 37,37 | 37,52 | -1,34% | 3.503.175,00 |
| 08.04.2026 | 37,12 | 38,20 | 37,03 | 38,03 | -0,99% | 4.037.758,00 |
| 07.04.2026 | 37,94 | 38,59 | 37,93 | 38,41 | 1,53% | 2.708.314,00 |
| 06.04.2026 | 37,47 | 37,94 | 37,40 | 37,83 | 0,69% | 2.218.303,00 |
| 02.04.2026 | 37,89 | 37,96 | 37,40 | 37,57 | 0,37% | 3.264.346,00 |
| 01.04.2026 | 37,30 | 37,74 | 36,78 | 37,43 | -1,08% | 6.278.483,00 |
| 31.03.2026 | 39,00 | 39,05 | 37,61 | 37,84 | -3,17% | 8.998.259,00 |
| 30.03.2026 | 39,45 | 39,69 | 39,05 | 39,08 | -0,51% | 4.879.037,00 |
| 27.03.2026 | 39,15 | 39,74 | 39,10 | 39,28 | 0,46% | 4.405.164,00 |
| 26.03.2026 | 38,99 | 39,57 | 38,91 | 39,10 | 0,26% | 5.471.208,00 |
| 25.03.2026 | 38,44 | 39,02 | 38,22 | 39,00 | 1,59% | 3.767.191,00 |
| 24.03.2026 | 38,11 | 38,74 | 38,10 | 38,39 | 0,73% | 2.662.694,00 |
| 23.03.2026 | 37,19 | 38,15 | 37,02 | 38,11 | 1,46% | 3.196.322,00 |
| 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 |