Enterprise Products Partners LP
[WKN: 915716 | ISIN: US2937921078]
Aktienkurse
29,040$ 0,45%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid: Ask:

Aktienkurse zur Enterprise Products Partners LP Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2024 28,97 29,08 28,63 29,05 0,48% 4.859.552,00
23.04.2024 29,15 29,24 28,80 28,91 -0,31% 7.288.752,00
22.04.2024 29,00 29,15 28,77 29,00 0,55% 4.797.553,00
19.04.2024 28,50 29,01 28,48 28,84 1,41% 3.680.103,00
18.04.2024 28,52 28,61 28,35 28,44 0,18% 3.743.647,00
17.04.2024 28,42 28,63 28,14 28,39 0,21% 3.563.121,00
16.04.2024 28,60 28,61 28,24 28,33 -0,63% 6.357.230,00
15.04.2024 29,15 29,16 28,41 28,51 -1,86% 6.924.583,00
12.04.2024 29,29 29,43 28,96 29,05 -0,58% 4.730.963,00
11.04.2024 29,23 29,30 29,13 29,22 0,24% 4.391.191,00
10.04.2024 29,25 29,26 29,03 29,15 -0,38% 4.815.708,00
09.04.2024 29,50 29,58 29,16 29,26 -0,71% 4.054.226,00
08.04.2024 29,66 29,82 29,42 29,47 -0,87% 4.168.918,00
05.04.2024 29,77 29,83 29,33 29,73 -0,13% 4.370.390,00
04.04.2024 29,96 29,99 29,64 29,77 -0,37% 4.748.501,00
03.04.2024 29,80 29,89 29,72 29,88 0,44% 6.086.756,00
02.04.2024 29,39 29,84 29,37 29,75 1,29% 6.470.580,00
01.04.2024 29,20 29,43 29,15 29,37 0,65% 4.091.744,00
28.03.2024 29,19 29,26 29,01 29,18 0,45% 5.556.096,00
27.03.2024 29,07 29,25 28,99 29,05 -0,03% 3.995.913,00
26.03.2024 29,02 29,08 28,87 29,06 0,38% 4.039.818,00
25.03.2024 28,87 29,08 28,87 28,95 0,31% 4.441.444,00
22.03.2024 28,75 28,89 28,73 28,86 0,24% 3.553.285,00
21.03.2024 28,95 29,09 28,75 28,79 -0,69% 5.162.001,00
20.03.2024 28,70 29,05 28,66 28,99 0,49% 3.066.277,00
19.03.2024 28,75 28,93 28,62 28,85 0,28% 3.206.228,00
18.03.2024 28,70 28,89 28,62 28,77 0,45% 3.730.774,00
15.03.2024 28,61 28,88 28,52 28,64 0,00% 6.337.857,00
14.03.2024 28,84 28,96 28,50 28,64 -0,45% 3.788.992,00
13.03.2024 28,50 29,05 28,49 28,77 1,05% 5.865.902,00
12.03.2024 28,25 28,50 28,10 28,47 1,10% 4.341.733,00
11.03.2024 27,88 28,20 27,78 28,16 0,57% 3.779.026,00
08.03.2024 28,10 28,22 27,94 28,00 -0,36% 3.299.630,00
07.03.2024 28,05 28,26 28,01 28,10 0,36% 3.629.528,00
06.03.2024 27,98 28,18 27,97 28,00 0,54% 4.496.056,00
05.03.2024 27,65 28,05 27,65 27,85 0,72% 5.258.950,00
04.03.2024 27,66 27,76 27,56 27,65 -0,36% 2.479.440,00
01.03.2024 27,52 27,79 27,42 27,75 1,09% 3.664.228,00
29.02.2024 27,39 27,53 27,26 27,45 0,22% 3.256.204,00
28.02.2024 27,60 27,71 27,38 27,39 -0,80% 2.393.638,00
27.02.2024 27,45 27,63 27,42 27,61 0,73% 2.855.818,00
26.02.2024 27,68 27,74 27,39 27,41 -0,98% 3.452.285,00
23.02.2024 27,55 27,81 27,51 27,68 0,36% 3.041.537,00
22.02.2024 27,42 27,68 27,41 27,58 -0,18% 4.852.856,00
21.02.2024 27,43 27,73 27,43 27,63 0,73% 6.127.715,00
20.02.2024 27,21 27,51 27,20 27,43 0,66% 5.774.900,00
16.02.2024 26,89 27,33 26,86 27,25 0,96% 5.079.875,00
15.02.2024 26,67 27,20 26,64 26,99 1,12% 7.536.339,00
14.02.2024 26,59 26,75 26,49 26,69 1,14% 5.483.066,00
13.02.2024 26,52 26,59 26,31 26,39 -0,45% 3.552.859,00
12.02.2024 26,37 26,60 26,32 26,51 1,07% 4.812.414,00
09.02.2024 26,20 26,35 26,14 26,23 -0,08% 4.399.458,00
08.02.2024 26,20 26,32 26,14 26,25 0,00% 5.226.464,00
07.02.2024 26,26 26,32 26,12 26,25 0,08% 4.473.572,00
06.02.2024 26,40 26,40 26,20 26,23 -0,38% 5.486.141,00
05.02.2024 26,56 26,60 26,24 26,33 -1,24% 6.961.859,00
02.02.2024 26,70 26,80 26,52 26,66 -0,52% 5.693.017,00
01.02.2024 26,83 26,99 26,20 26,80 0,15% 9.894.519,00
31.01.2024 27,00 27,10 26,76 26,76 -1,00% 5.343.804,00
30.01.2024 26,90 27,06 26,87 27,03 -1,60% 6.732.764,00
29.01.2024 27,44 27,52 27,16 27,47 0,22% 6.655.847,00
26.01.2024 27,29 27,43 27,23 27,41 0,37% 5.555.483,00
25.01.2024 27,15 27,33 27,03 27,31 0,70% 5.028.579,00
24.01.2024 27,10 27,15 27,01 27,12 0,22% 4.289.525,00
23.01.2024 27,03 27,09 26,95 27,06 0,15% 4.218.321,00
22.01.2024 26,85 27,08 26,82 27,02 0,67% 6.460.088,00
19.01.2024 26,79 26,93 26,61 26,84 0,49% 5.145.683,00
18.01.2024 26,64 26,76 26,46 26,71 0,49% 6.328.797,00
17.01.2024 26,65 26,72 26,46 26,58 -0,64% 5.407.591,00
16.01.2024 27,01 27,02 26,62 26,75 -0,96% 6.030.630,00
12.01.2024 27,01 27,04 26,91 27,01 0,78% 5.019.008,00
11.01.2024 27,00 27,06 26,79 26,80 -0,37% 5.648.227,00
10.01.2024 26,93 27,03 26,74 26,90 0,04% 4.151.055,00
09.01.2024 26,82 26,93 26,59 26,89 0,41% 5.285.436,00
08.01.2024 26,71 26,88 26,53 26,78 0,30% 4.822.899,00
05.01.2024 26,82 26,97 26,52 26,70 -0,30% 5.246.899,00
04.01.2024 27,15 27,21 26,70 26,78 -0,81% 4.257.698,00
03.01.2024 26,59 27,10 26,59 27,00 1,35% 4.980.712,00
02.01.2024 26,41 26,69 26,35 26,64 1,10% 4.477.686,00
29.12.2023 26,20 26,37 26,19 26,35 0,53% 3.099.751,00
28.12.2023 26,20 26,30 26,16 26,21 0,00% 3.234.781,00
27.12.2023 26,28 26,31 26,13 26,21 0,04% 3.274.292,00
26.12.2023 26,15 26,31 26,07 26,20 0,46% 3.458.814,00
22.12.2023 26,21 26,25 26,05 26,08 -0,23% 3.617.234,00
21.12.2023 26,18 26,28 26,03 26,14 0,42% 3.820.253,00
20.12.2023 26,30 26,33 26,02 26,03 -0,91% 4.567.778,00
19.12.2023 26,20 26,42 26,15 26,27 0,34% 3.695.713,00
18.12.2023 26,49 26,49 26,18 26,18 -0,42% 5.030.692,00
15.12.2023 26,33 26,44 26,16 26,29 -0,76% 9.286.196,00
14.12.2023 26,44 26,65 26,36 26,49 1,11% 5.201.211,00
13.12.2023 26,01 26,30 25,96 26,20 0,73% 4.912.667,00
12.12.2023 26,13 26,14 25,96 26,01 -0,61% 4.709.659,00
11.12.2023 26,32 26,40 26,06 26,17 -0,61% 4.657.713,00
08.12.2023 26,25 26,36 26,15 26,33 0,30% 3.980.223,00
07.12.2023 26,59 26,63 26,14 26,25 -1,13% 4.056.384,00
06.12.2023 26,65 26,75 26,47 26,55 -0,49% 3.682.655,00
05.12.2023 26,75 26,82 26,62 26,68 -0,56% 3.371.262,00
04.12.2023 26,85 26,94 26,72 26,83 -0,30% 2.878.075,00
01.12.2023 26,75 27,00 26,71 26,91 0,49% 3.748.058,00
30.11.2023 26,46 26,78 26,44 26,78 1,29% 5.352.127,00