49,200$
0,80%
Echtzeit-Aktienkurs El Paso Energy Capital Trust I
Bid:
Ask:
Aktienkurse zur El Paso Energy Capital Trust I Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 48,88 | 49,13 | 48,85 | 48,88 | 0,14% | 3.945,00 |
| 30.06.2025 | 49,05 | 49,10 | 48,73 | 48,81 | -0,59% | 31.829,00 |
| 27.06.2025 | 48,75 | 49,10 | 48,75 | 49,10 | 0,82% | 3.186,00 |
| 25.06.2025 | 48,80 | 48,99 | 48,43 | 48,70 | -0,10% | 2.876,00 |
| 24.06.2025 | 48,75 | 48,75 | 48,75 | 48,75 | 0,00% | 176,00 |
| 23.06.2025 | 48,63 | 48,80 | 48,45 | 48,75 | -0,10% | 5.722,00 |
| 20.06.2025 | 48,40 | 48,96 | 48,40 | 48,80 | -0,26% | 1.411,00 |
| 18.06.2025 | 48,58 | 48,93 | 48,58 | 48,93 | 0,67% | 686,00 |
| 17.06.2025 | 48,41 | 48,60 | 48,41 | 48,60 | -1,42% | 676,00 |
| 16.06.2025 | 49,08 | 49,30 | 48,73 | 49,30 | 1,59% | 5.873,00 |
| 13.06.2025 | 48,40 | 48,53 | 48,33 | 48,53 | -1,25% | 2.110,00 |
| 12.06.2025 | 48,84 | 49,15 | 48,84 | 49,15 | -0,29% | 432,00 |
| 11.06.2025 | 48,80 | 49,29 | 48,79 | 49,29 | 0,96% | 1.302,00 |
| 10.06.2025 | 48,90 | 48,99 | 48,82 | 48,82 | -0,67% | 1.873,00 |
| 09.06.2025 | 48,85 | 49,15 | 48,85 | 49,15 | 0,35% | 596,00 |
| 06.06.2025 | 49,11 | 49,13 | 48,98 | 48,98 | -0,39% | 648,00 |
| 04.06.2025 | 48,96 | 49,17 | 48,96 | 49,17 | 0,68% | 1.378,00 |
| 03.06.2025 | 48,84 | 48,84 | 48,84 | 48,84 | -0,33% | 270,00 |
| 02.06.2025 | 48,85 | 49,00 | 48,85 | 49,00 | -0,14% | 1.940,00 |
| 30.05.2025 | 48,91 | 49,15 | 48,91 | 49,07 | 0,76% | 2.869,00 |
| 29.05.2025 | 48,75 | 49,12 | 48,59 | 48,70 | -0,10% | 11.136,00 |
| 28.05.2025 | 48,80 | 48,85 | 48,75 | 48,75 | -0,71% | 3.056,00 |
| 27.05.2025 | 48,91 | 49,10 | 48,91 | 49,10 | 0,43% | 3.925,00 |
| 22.05.2025 | 48,58 | 48,90 | 48,58 | 48,89 | -0,22% | 1.282,00 |
| 21.05.2025 | 49,15 | 49,15 | 49,00 | 49,00 | 0,26% | 673,00 |
| 20.05.2025 | 49,00 | 49,00 | 48,88 | 48,88 | -0,40% | 1.176,00 |
| 19.05.2025 | 49,00 | 49,07 | 49,00 | 49,07 | 0,14% | 407,00 |
| 16.05.2025 | 49,10 | 49,10 | 49,00 | 49,00 | 0,31% | 628,00 |
| 15.05.2025 | 48,85 | 48,85 | 48,85 | 48,85 | 0,10% | 2.029,00 |
| 14.05.2025 | 49,07 | 49,10 | 48,80 | 48,80 | 0,10% | 3.770,00 |
| 13.05.2025 | 48,85 | 48,85 | 48,75 | 48,75 | -0,24% | 443,00 |
| 12.05.2025 | 48,90 | 48,90 | 48,50 | 48,87 | 0,35% | 6.082,00 |
| 09.05.2025 | 49,00 | 49,10 | 48,70 | 48,70 | -0,31% | 2.284,00 |
| 08.05.2025 | 48,85 | 49,00 | 48,67 | 48,85 | 0,60% | 5.253,00 |
| 07.05.2025 | 49,00 | 49,00 | 48,55 | 48,56 | -0,70% | 919,00 |
| 06.05.2025 | 49,00 | 49,00 | 48,90 | 48,90 | -0,20% | 1.375,00 |
| 05.05.2025 | 48,90 | 49,00 | 48,90 | 49,00 | 0,39% | 741,00 |
| 02.05.2025 | 48,64 | 48,81 | 48,64 | 48,81 | 0,33% | 572,00 |
| 30.04.2025 | 48,65 | 48,85 | 48,65 | 48,65 | -0,31% | 2.130,00 |
| 29.04.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,10% | 798,00 |
| 28.04.2025 | 48,77 | 48,77 | 48,60 | 48,75 | 0,23% | 868,00 |
| 25.04.2025 | 48,64 | 48,64 | 48,64 | 48,64 | -0,38% | 247,00 |
| 24.04.2025 | 48,79 | 48,85 | 48,79 | 48,83 | -0,26% | 1.211,00 |
| 23.04.2025 | 48,75 | 49,00 | 48,75 | 48,95 | 0,20% | 22.003,00 |
| 22.04.2025 | 48,90 | 48,90 | 48,85 | 48,85 | -0,12% | 917,00 |
| 21.04.2025 | 48,68 | 49,05 | 48,66 | 48,91 | -0,18% | 1.926,00 |
| 17.04.2025 | 49,00 | 49,00 | 48,76 | 49,00 | 0,31% | 2.462,00 |
| 16.04.2025 | 48,85 | 48,85 | 48,75 | 48,85 | 0,00% | 1.167,00 |
| 15.04.2025 | 48,98 | 48,98 | 48,83 | 48,85 | 0,21% | 1.230,00 |
| 14.04.2025 | 48,92 | 49,00 | 48,65 | 48,75 | -0,47% | 1.121,00 |
| 11.04.2025 | 48,50 | 48,98 | 48,50 | 48,98 | 0,27% | 14.228,00 |
| 10.04.2025 | 48,85 | 48,85 | 48,26 | 48,85 | 1,22% | 349,00 |
| 09.04.2025 | 48,40 | 48,68 | 48,25 | 48,26 | -0,29% | 1.634,00 |
| 08.04.2025 | 48,39 | 48,40 | 48,39 | 48,40 | 0,31% | 1.416,00 |
| 07.04.2025 | 48,50 | 48,50 | 48,10 | 48,25 | -0,43% | 20.129,00 |
| 04.04.2025 | 48,54 | 48,54 | 48,35 | 48,46 | -0,29% | 683,00 |
| 03.04.2025 | 48,53 | 48,71 | 48,53 | 48,60 | -0,80% | 1.847,00 |
| 02.04.2025 | 48,82 | 49,16 | 48,82 | 48,99 | 0,29% | 2.061,00 |
| 01.04.2025 | 49,08 | 49,08 | 48,85 | 48,85 | 0,39% | 1.940,00 |
| 31.03.2025 | 48,76 | 48,90 | 48,66 | 48,66 | -0,18% | 21.528,00 |
| 28.03.2025 | 48,73 | 48,80 | 48,59 | 48,75 | 0,46% | 2.390,00 |
| 27.03.2025 | 48,86 | 49,09 | 48,34 | 48,53 | -0,36% | 2.492,00 |
| 26.03.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -0,35% | 319,00 |
| 25.03.2025 | 48,79 | 48,88 | 48,79 | 48,87 | 0,07% | 1.175,00 |
| 24.03.2025 | 47,82 | 48,84 | 47,82 | 48,84 | 2,27% | 7.287,00 |
| 21.03.2025 | 48,80 | 48,81 | 47,41 | 47,75 | -2,15% | 14.888,00 |
| 20.03.2025 | 48,81 | 48,96 | 48,80 | 48,80 | 0,00% | 2.080,00 |
| 19.03.2025 | 48,77 | 48,81 | 48,61 | 48,80 | -0,25% | 1.634,00 |
| 18.03.2025 | 48,56 | 48,94 | 48,56 | 48,92 | 0,35% | 812,00 |
| 17.03.2025 | 48,56 | 48,87 | 48,56 | 48,75 | 0,39% | 1.853,00 |
| 14.03.2025 | 48,75 | 48,75 | 48,56 | 48,56 | -1,10% | 1.515,00 |
| 13.03.2025 | 49,20 | 49,20 | 49,10 | 49,10 | -0,18% | 24.383,00 |
| 12.03.2025 | 49,02 | 49,19 | 49,00 | 49,19 | 0,36% | 23.828,00 |
| 11.03.2025 | 48,91 | 49,14 | 48,87 | 49,01 | 0,25% | 5.005,00 |
| 10.03.2025 | 48,75 | 48,99 | 48,75 | 48,89 | -0,12% | 3.226,00 |
| 07.03.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -0,08% | 534,00 |
| 06.03.2025 | 48,82 | 49,02 | 48,82 | 48,99 | 0,01% | 1.357,00 |
| 05.03.2025 | 48,82 | 48,99 | 48,81 | 48,99 | 0,28% | 2.440,00 |
| 04.03.2025 | 48,87 | 48,87 | 48,85 | 48,85 | 0,08% | 1.268,00 |
| 03.03.2025 | 48,74 | 48,93 | 48,74 | 48,81 | 0,51% | 21.839,00 |
| 28.02.2025 | 48,55 | 48,85 | 48,43 | 48,56 | 0,00% | 3.397,00 |
| 27.02.2025 | 48,55 | 48,79 | 48,55 | 48,56 | -0,56% | 3.606,00 |
| 26.02.2025 | 48,80 | 48,99 | 48,61 | 48,84 | -0,32% | 820,00 |
| 25.02.2025 | 49,05 | 49,05 | 48,55 | 48,99 | 0,10% | 2.195,00 |
| 24.02.2025 | 49,05 | 49,05 | 48,68 | 48,94 | 0,02% | 1.947,00 |
| 21.02.2025 | 48,94 | 48,94 | 48,93 | 48,93 | -0,12% | 371,00 |
| 20.02.2025 | 48,63 | 48,99 | 48,50 | 48,99 | 0,53% | 3.266,00 |
| 19.02.2025 | 48,02 | 49,17 | 47,92 | 48,73 | 0,74% | 3.664,00 |
| 18.02.2025 | 48,55 | 48,55 | 48,36 | 48,37 | -1,06% | 960,00 |
| 13.02.2025 | 48,62 | 48,89 | 48,16 | 48,89 | 0,24% | 3.238,00 |
| 11.02.2025 | 49,09 | 49,09 | 48,77 | 48,77 | -0,46% | 1.033,00 |
| 10.02.2025 | 48,95 | 49,06 | 48,95 | 49,00 | 0,09% | 1.422,00 |
| 07.02.2025 | 49,15 | 49,15 | 48,95 | 48,95 | -0,02% | 1.142,00 |
| 06.02.2025 | 48,97 | 49,09 | 48,95 | 48,96 | 0,20% | 827,00 |
| 05.02.2025 | 49,04 | 49,04 | 48,73 | 48,86 | -0,02% | 1.288,00 |
| 04.02.2025 | 48,87 | 48,87 | 48,87 | 48,87 | 0,35% | 2.010,00 |
| 03.02.2025 | 48,72 | 48,72 | 48,65 | 48,70 | -0,39% | 1.647,00 |
| 31.01.2025 | 48,94 | 48,94 | 48,65 | 48,89 | 0,45% | 1.228,00 |
| 30.01.2025 | 48,82 | 49,02 | 48,67 | 48,67 | 0,19% | 1.040,00 |
| 29.01.2025 | 49,15 | 49,15 | 48,33 | 48,58 | -0,66% | 1.720,00 |