32,270$
1,19%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 31,89 | 32,31 | 31,79 | 32,26 | 1,16% | 615.314,00 |
| 20.11.2025 | 31,81 | 32,19 | 31,71 | 31,89 | 0,54% | 3.359.095,00 |
| 19.11.2025 | 31,45 | 31,98 | 31,35 | 31,72 | 0,06% | 2.598.048,00 |
| 18.11.2025 | 31,62 | 32,31 | 31,42 | 31,70 | -0,16% | 3.501.513,00 |
| 17.11.2025 | 32,27 | 32,40 | 31,61 | 31,75 | -1,58% | 3.408.552,00 |
| 14.11.2025 | 32,00 | 32,49 | 31,72 | 32,26 | 1,57% | 8.708.399,00 |
| 13.11.2025 | 31,52 | 32,10 | 31,50 | 31,76 | 0,60% | 5.276.272,00 |
| 12.11.2025 | 31,46 | 31,64 | 31,41 | 31,57 | 0,35% | 3.362.204,00 |
| 11.11.2025 | 31,34 | 31,53 | 31,27 | 31,46 | 0,58% | 3.023.791,00 |
| 10.11.2025 | 31,13 | 31,39 | 30,97 | 31,28 | 0,06% | 4.240.218,00 |
| 07.11.2025 | 31,00 | 31,29 | 30,67 | 31,26 | 0,94% | 3.594.235,00 |
| 06.11.2025 | 30,69 | 31,12 | 30,62 | 30,97 | 0,98% | 4.298.141,00 |
| 05.11.2025 | 30,10 | 30,78 | 30,02 | 30,67 | 1,49% | 4.735.671,00 |
| 04.11.2025 | 30,35 | 30,58 | 30,09 | 30,22 | -1,11% | 5.607.644,00 |
| 03.11.2025 | 30,75 | 30,83 | 30,28 | 30,56 | -0,75% | 4.870.622,00 |
| 31.10.2025 | 30,96 | 31,03 | 30,50 | 30,79 | -2,50% | 6.271.346,00 |
| 30.10.2025 | 30,90 | 31,59 | 30,39 | 31,58 | 1,48% | 8.105.644,00 |
| 29.10.2025 | 31,30 | 31,34 | 31,06 | 31,12 | -0,32% | 4.321.234,00 |
| 28.10.2025 | 31,11 | 31,45 | 31,10 | 31,22 | 0,16% | 4.885.237,00 |
| 27.10.2025 | 31,08 | 31,29 | 30,97 | 31,17 | 0,58% | 3.874.076,00 |
| 24.10.2025 | 31,05 | 31,14 | 30,91 | 30,99 | 0,13% | 2.831.275,00 |
| 23.10.2025 | 31,28 | 31,28 | 30,90 | 30,95 | -0,29% | 3.577.625,00 |
| 22.10.2025 | 30,85 | 31,17 | 30,70 | 31,04 | 0,91% | 3.631.731,00 |
| 21.10.2025 | 30,75 | 30,83 | 30,51 | 30,76 | 0,29% | 2.353.785,00 |
| 20.10.2025 | 30,28 | 30,76 | 30,28 | 30,67 | 1,59% | 4.046.700,00 |
| 17.10.2025 | 30,22 | 30,25 | 30,01 | 30,19 | -0,20% | 4.224.283,00 |
| 16.10.2025 | 30,58 | 30,60 | 30,23 | 30,25 | -0,82% | 4.653.656,00 |
| 15.10.2025 | 30,86 | 30,97 | 30,47 | 30,50 | -0,94% | 4.896.536,00 |
| 14.10.2025 | 30,74 | 30,88 | 30,49 | 30,79 | -0,45% | 4.312.828,00 |
| 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 |