31,550$
-0,75%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |