Deutsche Märkte geschlossen

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
27,75+0,30 (+1,09%)
Börsenschluss: 04:00PM EST
27,66 -0,09 (-0,32%)
Nachbörse: 07:47PM EST
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202427,5227,7927,4227,7527,753.663.500
29. Feb. 202427,3927,5327,2627,4527,453.320.200
28. Feb. 202427,6027,7127,3827,3927,392.408.700
27. Feb. 202427,4527,6327,4227,6127,612.891.000
26. Feb. 202427,6827,7427,3927,4127,413.475.600
23. Feb. 202427,5527,8127,5127,6827,683.041.400
22. Feb. 202427,4227,6827,4127,5827,584.875.100
21. Feb. 202427,4327,7327,4327,6327,636.206.700
20. Feb. 202427,2127,5127,2027,4327,435.863.100
16. Feb. 202426,8927,3326,8627,2527,255.079.500
15. Feb. 202426,6727,2026,6426,9926,997.550.600
14. Feb. 202426,5926,7526,4926,6926,695.592.100
13. Feb. 202426,5226,5926,3126,3926,393.566.300
12. Feb. 202426,3726,6026,3226,5126,514.818.300
09. Feb. 202426,2026,3526,1426,2326,234.399.500
08. Feb. 202426,2026,3226,1426,2526,255.235.400
07. Feb. 202426,2626,3226,1226,2526,254.567.200
06. Feb. 202426,4026,4026,2026,2326,235.798.700
05. Feb. 202426,5626,6026,2426,3326,337.084.300
02. Feb. 202426,7026,8026,5226,6626,665.692.900
01. Feb. 202426,8326,9926,2026,8026,8010.301.600
31. Jan. 202427,0027,1026,7626,7626,765.357.800
30. Jan. 202426,9027,0626,8727,0327,036.742.300
30. Jan. 20240.515 Dividende
29. Jan. 202427,4427,5227,1627,4726,956.707.800
26. Jan. 202427,2927,4327,2327,4126,905.555.500
25. Jan. 202427,1527,3327,0327,3126,805.041.100
24. Jan. 202427,1027,1527,0127,1226,614.296.400
23. Jan. 202427,0327,0926,9527,0626,554.222.900
22. Jan. 202426,8527,0826,8227,0226,516.607.400
19. Jan. 202426,7926,9326,6126,8426,345.143.000
18. Jan. 202426,6426,7626,4626,7126,216.636.800
17. Jan. 202426,6526,7226,4626,5826,085.414.600
16. Jan. 202427,0127,0226,6226,7526,256.037.200
12. Jan. 202427,0127,0426,9127,0126,505.018.600
11. Jan. 202427,0027,0626,7926,8026,305.653.500
10. Jan. 202426,9327,0326,7426,9026,404.153.100
09. Jan. 202426,8226,9326,5926,8926,395.294.100
08. Jan. 202426,7126,8826,5326,7826,285.163.000
05. Jan. 202426,8226,9726,5226,7026,205.246.700
04. Jan. 202427,1527,2126,7026,7826,284.273.800
03. Jan. 202426,5927,1026,5927,0026,495.041.900
02. Jan. 202426,4126,6926,3526,6426,144.481.300
29. Dez. 202326,2026,3726,1926,3525,863.098.400
28. Dez. 202326,2026,3026,1626,2125,723.242.800
27. Dez. 202326,2826,3126,1326,2125,723.276.300
26. Dez. 202326,1526,3126,0726,2025,713.462.300
22. Dez. 202326,2126,2526,0526,0825,593.616.200
21. Dez. 202326,1826,2826,0326,1425,653.927.700
20. Dez. 202326,3026,3326,0226,0325,544.853.600
19. Dez. 202326,2026,4226,1526,2725,783.813.500
18. Dez. 202326,4926,4926,1826,1825,695.409.500
15. Dez. 202326,3326,4426,1626,2925,809.285.200
14. Dez. 202326,4426,6526,3626,4925,995.211.100
13. Dez. 202326,0126,3025,9626,2025,714.922.700
12. Dez. 202326,1326,1425,9626,0125,524.717.000
11. Dez. 202326,3226,4026,0626,1725,684.681.200
08. Dez. 202326,2526,3626,1526,3325,843.977.900
07. Dez. 202326,5926,6326,1426,2525,764.106.600
06. Dez. 202326,6526,7526,4726,5526,053.901.300
05. Dez. 202326,7526,8226,6226,6826,183.510.700
04. Dez. 202326,8526,9426,7226,8326,332.879.000
01. Dez. 202326,7527,0026,7126,9126,413.747.900
30. Nov. 202326,4626,7826,4426,7826,285.363.200
29. Nov. 202326,5826,5826,3426,4425,944.102.400
28. Nov. 202326,7426,7826,4226,4425,943.827.900
27. Nov. 202326,7126,7826,5526,6226,123.220.000
24. Nov. 202326,5426,8926,5326,7426,241.459.400
22. Nov. 202326,3526,7626,2726,7026,203.219.300
21. Nov. 202326,2526,5526,2526,5526,054.156.100
20. Nov. 202326,2726,4726,2526,2625,774.279.100
17. Nov. 202326,0026,3726,0026,2725,784.891.400
16. Nov. 202326,2526,3025,9525,9925,505.694.800
15. Nov. 202326,2526,5026,2326,2425,755.473.100
14. Nov. 202326,3226,4526,0426,2225,735.693.200
13. Nov. 202326,0026,0525,9025,9925,503.535.000
10. Nov. 202326,0126,1625,9525,9825,494.708.200
09. Nov. 202326,0426,0925,8825,8925,404.197.300
08. Nov. 202326,2526,3225,9325,9625,474.839.900
07. Nov. 202326,3026,3826,1526,3825,895.013.000
06. Nov. 202326,7226,7326,3926,4125,914.267.600
03. Nov. 202326,3726,7526,2926,6426,144.712.000
02. Nov. 202326,0026,4725,9526,3725,886.514.600
01. Nov. 202326,0026,2825,8125,9725,486.670.200
31. Okt. 202326,1426,3225,6126,0425,5510.511.100
30. Okt. 202326,4426,6826,3426,4425,945.991.500
30. Okt. 20230.5 Dividende
27. Okt. 202327,2227,2326,9427,0826,083.985.600
26. Okt. 202327,3827,4627,1127,1626,164.140.300
25. Okt. 202327,5627,6527,3527,4626,453.664.400
24. Okt. 202327,6027,6327,4827,5526,533.758.100
23. Okt. 202327,4927,6427,3527,5426,524.926.700
20. Okt. 202327,5927,6027,4527,4926,483.571.200
19. Okt. 202327,7127,8227,4827,5726,554.893.400
18. Okt. 202327,7827,8527,6327,6826,663.304.600
17. Okt. 202327,6527,9527,6227,6726,653.831.400
16. Okt. 202327,6927,7927,5927,6326,613.369.500
13. Okt. 202327,4527,6927,4527,6326,613.668.800
12. Okt. 202327,4627,4627,2327,4426,433.944.500
11. Okt. 202327,2527,4927,1827,3726,364.752.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...