30,825$
0,11%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 30,70 | 30,88 | 30,49 | 30,79 | -0,45% | 4.325.072,00 |
| 13.10.2025 | 30,88 | 30,97 | 30,74 | 30,93 | 0,45% | 3.324.786,00 |
| 10.10.2025 | 31,27 | 31,30 | 30,71 | 30,79 | -1,50% | 5.096.559,00 |
| 09.10.2025 | 31,59 | 31,74 | 31,25 | 31,26 | -1,26% | 3.409.114,00 |
| 08.10.2025 | 31,78 | 31,78 | 31,53 | 31,66 | -0,16% | 3.102.098,00 |
| 07.10.2025 | 31,49 | 31,75 | 31,41 | 31,71 | 0,67% | 2.530.331,00 |
| 06.10.2025 | 31,68 | 31,79 | 31,48 | 31,50 | -0,44% | 3.320.228,00 |
| 03.10.2025 | 31,56 | 31,77 | 31,55 | 31,64 | 0,70% | 853.207,00 |
| 02.10.2025 | 31,16 | 31,43 | 31,03 | 31,42 | 0,87% | 3.698.689,00 |
| 01.10.2025 | 31,28 | 31,36 | 30,99 | 31,15 | -0,38% | 4.124.372,00 |
| 30.09.2025 | 31,02 | 31,38 | 30,99 | 31,27 | 0,03% | 4.311.332,00 |
| 29.09.2025 | 31,51 | 31,56 | 31,06 | 31,26 | -1,17% | 5.684.584,00 |
| 26.09.2025 | 31,60 | 31,87 | 31,60 | 31,63 | 0,32% | 3.392.291,00 |
| 25.09.2025 | 31,51 | 31,71 | 31,51 | 31,53 | -0,54% | 4.113.392,00 |
| 24.09.2025 | 31,53 | 31,90 | 31,48 | 31,70 | 0,76% | 4.449.805,00 |
| 23.09.2025 | 31,38 | 31,59 | 31,28 | 31,46 | 0,29% | 3.696.045,00 |
| 22.09.2025 | 31,56 | 31,63 | 31,32 | 31,37 | -1,01% | 4.177.414,00 |
| 19.09.2025 | 31,81 | 31,87 | 31,54 | 31,69 | -0,41% | 5.198.235,00 |
| 18.09.2025 | 32,05 | 32,13 | 31,64 | 31,82 | -0,78% | 4.086.099,00 |
| 17.09.2025 | 31,75 | 32,22 | 31,62 | 32,07 | 0,94% | 4.044.902,00 |
| 16.09.2025 | 31,84 | 31,88 | 31,67 | 31,77 | 0,06% | 2.872.602,00 |
| 15.09.2025 | 31,88 | 31,91 | 31,62 | 31,75 | -0,09% | 5.272.153,00 |
| 12.09.2025 | 31,97 | 32,08 | 31,71 | 31,78 | -0,47% | 3.363.127,00 |
| 11.09.2025 | 31,62 | 31,93 | 31,51 | 31,93 | 0,88% | 2.543.876,00 |
| 10.09.2025 | 31,53 | 31,89 | 31,53 | 31,65 | 0,32% | 4.132.987,00 |
| 09.09.2025 | 31,52 | 31,77 | 31,50 | 31,55 | 0,25% | 3.241.574,00 |
| 08.09.2025 | 31,63 | 31,81 | 31,37 | 31,47 | -0,63% | 3.724.721,00 |
| 05.09.2025 | 31,80 | 32,00 | 31,37 | 31,67 | -0,41% | 5.023.845,00 |
| 04.09.2025 | 31,84 | 31,92 | 31,70 | 31,80 | -0,13% | 2.729.283,00 |
| 03.09.2025 | 31,95 | 32,06 | 31,74 | 31,84 | -0,50% | 2.814.013,00 |
| 02.09.2025 | 32,09 | 32,25 | 31,89 | 32,00 | -0,44% | 2.501.313,00 |
| 29.08.2025 | 31,99 | 32,23 | 31,81 | 32,14 | 0,56% | 3.082.408,00 |
| 28.08.2025 | 31,64 | 31,96 | 31,56 | 31,96 | 1,08% | 2.724.055,00 |
| 27.08.2025 | 31,71 | 31,90 | 31,60 | 31,62 | -0,19% | 2.653.500,00 |
| 26.08.2025 | 31,62 | 31,78 | 31,37 | 31,68 | -0,03% | 3.751.037,00 |
| 25.08.2025 | 31,54 | 31,87 | 31,46 | 31,69 | -0,66% | 3.835.983,00 |
| 22.08.2025 | 31,61 | 32,00 | 31,61 | 31,90 | 0,92% | 2.872.149,00 |
| 21.08.2025 | 31,51 | 31,74 | 31,49 | 31,61 | 0,32% | 4.592.054,00 |
| 20.08.2025 | 31,43 | 31,72 | 31,43 | 31,51 | 0,32% | 2.287.533,00 |
| 19.08.2025 | 31,23 | 31,43 | 31,14 | 31,41 | 0,26% | 2.735.726,00 |
| 18.08.2025 | 31,40 | 31,52 | 31,24 | 31,33 | -0,54% | 3.128.827,00 |
| 15.08.2025 | 31,83 | 32,06 | 31,50 | 31,50 | -1,32% | 3.733.239,00 |
| 14.08.2025 | 31,80 | 32,14 | 31,75 | 31,92 | 0,57% | 6.950.324,00 |
| 13.08.2025 | 31,37 | 31,90 | 31,22 | 31,74 | 1,28% | 4.149.181,00 |
| 12.08.2025 | 31,22 | 31,46 | 31,07 | 31,34 | 0,64% | 3.438.796,00 |
| 11.08.2025 | 31,55 | 31,62 | 31,07 | 31,14 | -0,95% | 5.027.015,00 |
| 08.08.2025 | 31,25 | 31,69 | 31,25 | 31,44 | 0,80% | 5.434.814,00 |
| 07.08.2025 | 31,34 | 31,66 | 31,14 | 31,19 | -0,13% | 4.892.181,00 |
| 06.08.2025 | 31,15 | 31,51 | 31,08 | 31,23 | 0,26% | 4.568.407,00 |
| 05.08.2025 | 30,98 | 31,20 | 30,79 | 31,15 | 0,39% | 4.109.438,00 |
| 04.08.2025 | 30,75 | 31,15 | 30,74 | 31,03 | 0,94% | 3.769.251,00 |
| 01.08.2025 | 30,82 | 31,00 | 30,62 | 30,74 | -0,81% | 4.223.378,00 |
| 31.07.2025 | 30,93 | 31,14 | 30,73 | 30,99 | -1,49% | 4.045.592,00 |
| 30.07.2025 | 31,60 | 31,60 | 31,29 | 31,46 | 0,10% | 4.597.004,00 |
| 29.07.2025 | 31,28 | 31,55 | 31,03 | 31,43 | 0,90% | 6.022.876,00 |
| 28.07.2025 | 31,77 | 31,90 | 30,95 | 31,15 | -1,27% | 10.927.932,00 |
| 25.07.2025 | 31,86 | 31,88 | 31,53 | 31,55 | -0,75% | 4.816.333,00 |
| 24.07.2025 | 31,54 | 31,94 | 31,44 | 31,79 | 0,92% | 3.876.589,00 |
| 23.07.2025 | 31,40 | 31,55 | 31,24 | 31,50 | 0,54% | 3.242.633,00 |
| 22.07.2025 | 31,16 | 31,45 | 31,14 | 31,33 | 0,55% | 2.802.776,00 |
| 21.07.2025 | 31,46 | 31,60 | 31,11 | 31,16 | -0,61% | 3.232.047,00 |
| 18.07.2025 | 31,28 | 31,59 | 31,17 | 31,35 | 0,35% | 3.713.334,00 |
| 17.07.2025 | 31,37 | 31,48 | 31,21 | 31,24 | -0,83% | 4.120.833,00 |
| 16.07.2025 | 31,50 | 31,58 | 31,25 | 31,50 | 0,00% | 2.546.600,00 |
| 15.07.2025 | 31,75 | 31,85 | 31,19 | 31,50 | -1,16% | 4.819.713,00 |
| 14.07.2025 | 31,88 | 31,88 | 31,61 | 31,87 | -0,06% | 5.932.679,00 |
| 11.07.2025 | 32,02 | 32,12 | 31,83 | 31,89 | -0,50% | 2.519.511,00 |
| 10.07.2025 | 31,90 | 32,07 | 31,68 | 32,05 | 0,47% | 2.772.748,00 |
| 09.07.2025 | 31,75 | 31,91 | 31,58 | 31,90 | 0,57% | 4.760.973,00 |
| 08.07.2025 | 31,36 | 31,74 | 31,20 | 31,72 | 1,31% | 3.034.597,00 |
| 07.07.2025 | 31,50 | 31,61 | 31,13 | 31,31 | -0,63% | 2.674.628,00 |
| 03.07.2025 | 31,45 | 31,54 | 31,27 | 31,51 | 0,22% | 1.887.818,00 |
| 02.07.2025 | 31,21 | 31,54 | 31,01 | 31,44 | 0,87% | 3.348.122,00 |
| 01.07.2025 | 31,15 | 31,19 | 30,72 | 31,17 | 0,52% | 3.569.499,00 |
| 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 |