31,100$
-0,64%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,30 | 31,41 | 31,06 | 31,10 | -0,65% | 142.455,00 |
| 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 |
| 03.03.2025 | 33,34 | 33,84 | 33,34 | 33,73 | 0,96% | 5.255.921,00 |
| 28.02.2025 | 32,92 | 33,47 | 32,87 | 33,41 | 1,80% | 3.973.273,00 |
| 27.02.2025 | 33,20 | 33,25 | 32,80 | 32,82 | -0,97% | 4.370.122,00 |
| 26.02.2025 | 33,27 | 33,35 | 32,93 | 33,14 | -0,39% | 4.108.162,00 |
| 25.02.2025 | 33,66 | 34,04 | 33,17 | 33,27 | -1,10% | 7.631.392,00 |
| 24.02.2025 | 33,25 | 33,76 | 33,12 | 33,64 | 0,90% | 4.796.611,00 |
| 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 |