Deutsche Märkte öffnen in 8 Stunden 3 Minuten

Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,810,00 (0,00%)
Börsenschluss: 04:00PM EST
24,85 +0,04 (+0,16%)
Nachbörse: 06:56PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202224,8125,0324,7824,8124,813.763.872
30. Nov. 202224,7524,8424,5824,8124,817.383.800
29. Nov. 202224,4924,8324,4824,7324,734.583.300
28. Nov. 202224,5024,6524,3824,4524,456.151.000
25. Nov. 202224,7225,0124,7124,7524,752.263.200
23. Nov. 202224,7524,9224,7124,7724,773.690.000
22. Nov. 202224,7525,0024,7424,8624,869.213.500
21. Nov. 202224,7524,7924,3524,7124,716.215.100
18. Nov. 202224,4025,0124,3524,9824,985.761.800
17. Nov. 202224,9624,9624,6024,6124,616.423.100
16. Nov. 202224,9325,1024,7825,0125,016.512.900
15. Nov. 202225,0025,1624,7524,8924,896.196.100
14. Nov. 202225,1025,2624,8924,9024,907.078.900
11. Nov. 202225,0125,1324,8725,0025,006.048.800
10. Nov. 202224,7525,1024,6224,9724,975.447.600
09. Nov. 202224,8725,0324,4224,5024,504.399.300
08. Nov. 202225,0125,2024,8625,0225,024.706.000
07. Nov. 202225,0025,1324,8825,0025,003.748.000
04. Nov. 202225,0525,1624,7424,9524,954.079.700
03. Nov. 202224,5225,0324,5124,7524,757.320.700
02. Nov. 202225,0025,1124,7624,8024,807.394.300
01. Nov. 202225,2425,2524,7725,1025,106.630.200
31. Okt. 202224,7025,3924,7025,2525,255.870.500
28. Okt. 202224,9525,0424,4824,8424,845.933.500
27. Okt. 202225,3525,5025,1125,1525,157.587.200
26. Okt. 202225,2125,3125,0525,2325,236.853.500
25. Okt. 202224,7425,2424,6925,1025,106.940.100
24. Okt. 202225,0125,0124,3524,8524,857.165.100
21. Okt. 202224,9725,2524,8825,0125,016.639.400
20. Okt. 202225,2125,2724,9024,9924,996.291.000
19. Okt. 202225,4025,5025,1125,2125,213.552.900
18. Okt. 202225,5025,7425,0725,5025,507.000.600
17. Okt. 202225,0725,4824,9225,3625,364.974.400
14. Okt. 202225,0325,1924,8324,9924,994.484.600
13. Okt. 202224,5525,1924,3425,0625,065.608.300
12. Okt. 202224,6624,9624,5624,6424,643.369.200
11. Okt. 202224,2925,1324,2224,8224,823.953.500
10. Okt. 202225,0025,3724,4124,5724,573.931.300
07. Okt. 202224,9025,1624,7124,9924,993.956.900
06. Okt. 202224,7625,1624,6624,9124,914.089.000
05. Okt. 202224,7225,0724,3124,8624,864.024.600
04. Okt. 202224,5524,8124,4024,7924,794.814.500
03. Okt. 202224,3724,4524,0824,1724,174.840.600
30. Sept. 202223,6924,1723,6023,7823,785.236.300
29. Sept. 202223,8623,9223,2523,8423,845.613.700
28. Sept. 202223,4124,1323,3924,0524,055.199.300
27. Sept. 202223,1223,7523,0823,3523,356.531.600
26. Sept. 202223,5023,6322,9022,9122,918.441.500
23. Sept. 202224,3124,4423,5223,6223,6213.984.800
22. Sept. 202225,5525,7024,8324,9224,925.194.700
21. Sept. 202225,9926,1025,4125,4125,414.744.400
20. Sept. 202225,8125,9125,6925,8125,812.309.900
19. Sept. 202225,4726,0125,2125,9525,953.743.500
16. Sept. 202226,1526,1625,7125,8025,806.055.900
15. Sept. 202226,5026,7426,2526,2526,254.239.100
14. Sept. 202226,5326,9826,5326,7326,733.886.300
13. Sept. 202226,6926,8726,4426,4926,494.205.100
12. Sept. 202226,8727,0126,7826,9126,913.669.600
09. Sept. 202226,7526,8826,5426,7026,704.026.000
08. Sept. 202226,3326,5726,1926,5326,533.491.500
07. Sept. 202226,0026,4025,8826,3626,363.484.100
06. Sept. 202226,5026,5226,1426,2526,254.276.800
02. Sept. 202226,5526,7726,1826,2926,294.503.100
01. Sept. 202226,3126,4425,8226,1726,175.980.500
31. Aug. 202225,9026,6325,7126,3226,325.217.600
30. Aug. 202226,6726,6726,0526,1526,154.925.100
29. Aug. 202226,6827,0526,4126,9126,914.049.300
26. Aug. 202227,1927,2226,7526,8826,884.810.000
25. Aug. 202227,1827,2727,0227,2327,235.057.200
24. Aug. 202227,0027,1426,8727,0727,073.544.200
23. Aug. 202226,8527,0526,8026,9526,954.592.600
22. Aug. 202226,7626,8526,5926,6926,694.003.200
19. Aug. 202227,1827,2526,8926,9826,984.026.500
18. Aug. 202227,2327,3627,1527,3127,313.589.000
17. Aug. 202227,2427,2426,8026,9626,963.319.600
16. Aug. 202227,2027,3527,0627,3027,303.791.200
15. Aug. 202226,6427,2026,3627,1327,137.814.700
12. Aug. 202227,0127,2826,8527,1527,154.982.500
11. Aug. 202226,6227,0326,6026,8426,844.767.000
10. Aug. 202226,2726,4326,0626,4126,413.000.100
09. Aug. 202226,0526,2525,9926,1226,122.984.600
08. Aug. 202225,7026,2125,6325,9525,955.619.300
05. Aug. 202225,4525,9025,3725,7025,703.314.500
04. Aug. 202226,1526,1525,6325,7225,725.041.600
03. Aug. 202226,4826,8025,8826,1626,164.820.800
02. Aug. 202226,6026,7426,3026,3426,345.865.500
01. Aug. 202226,5126,7526,2826,6226,624.887.500
29. Juli 202226,6227,0626,5226,7326,737.579.000
28. Juli 202226,3626,5126,0026,4126,416.475.200
27. Juli 202226,2026,5925,9426,5126,516.439.900
26. Juli 202226,2726,4325,9926,0926,094.641.300
25. Juli 202225,7526,1025,6226,0726,074.979.100
22. Juli 202225,9426,0825,3925,5725,575.371.500
21. Juli 202225,4125,7525,1025,7125,714.689.100
20. Juli 202225,2825,6725,1825,5825,584.034.000
19. Juli 202225,1025,4325,0325,2825,285.722.200
18. Juli 202224,8525,1224,7224,9624,966.069.000
15. Juli 202224,8424,8724,3624,5224,525.267.300
14. Juli 202224,0724,5223,7324,4724,479.306.600
13. Juli 202224,5024,7824,2324,6324,636.786.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...