28,240$
0,50%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 28,22 | 28,31 | 28,11 | 28,24 | 0,50% | 122.379,00 |
| 03.05.2024 | 28,08 | 28,19 | 27,93 | 28,10 | 0,18% | 3.599.060,00 |
| 02.05.2024 | 27,87 | 28,33 | 27,71 | 28,05 | 1,12% | 4.107.490,00 |
| 01.05.2024 | 28,11 | 28,18 | 27,66 | 27,74 | -1,21% | 5.836.953,00 |
| 30.04.2024 | 28,60 | 28,66 | 27,84 | 28,08 | -1,78% | 8.749.953,00 |
| 29.04.2024 | 28,51 | 28,62 | 28,34 | 28,59 | -1,62% | 4.136.451,00 |
| 26.04.2024 | 28,90 | 29,18 | 28,80 | 29,06 | 0,45% | 7.621.520,00 |
| 25.04.2024 | 28,76 | 29,00 | 28,72 | 28,93 | -0,41% | 4.648.934,00 |
| 24.04.2024 | 28,97 | 29,08 | 28,63 | 29,05 | 0,48% | 4.809.188,00 |
| 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 |