Deutsche Märkte schließen in 3 Stunden 29 Minuten

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,86+0,07 (+0,28%)
Börsenschluss: 04:00PM EDT
25,04 +0,18 (+0,72%)
Vorbörslich: 08:00AM EDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 2022------
05. Okt. 202224,7225,0724,3124,8624,864.022.300
04. Okt. 202224,5524,8124,4024,7924,794.814.500
03. Okt. 202224,3724,4524,0824,1724,174.840.600
30. Sept. 202223,6924,1723,6023,7823,785.234.600
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. 202224,3124,4423,5223,6223,6213.982.500
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. 202226,1526,1625,7125,8025,806.055.000
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. 202226,5526,7726,1826,2926,294.502.000
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
12. Juli 202224,8024,9124,4524,6824,686.584.300
11. Juli 202224,9725,1524,7025,0425,046.719.900
08. Juli 202224,7125,2124,5224,9824,988.197.400
07. Juli 202223,8824,5723,8824,5724,578.689.400
06. Juli 202223,7824,0322,9223,6123,618.347.200
05. Juli 202224,3024,4123,2324,0024,0011.009.600
01. Juli 202224,3624,6723,8424,6324,638.639.100
30. Juni 202224,2324,5924,0924,3724,376.197.200
29. Juni 202224,9525,2724,2524,5624,569.363.400
28. Juni 202224,5024,9324,4924,7724,7710.488.700
27. Juni 202224,3324,5324,0924,1424,147.132.000
24. Juni 202223,8124,1023,5223,9923,998.956.900
23. Juni 202224,2024,2523,3123,6023,608.475.600
22. Juni 202223,7924,3423,6724,0924,096.556.200
21. Juni 202224,0124,5523,9124,4524,456.932.400
17. Juni 202224,0224,2923,0523,4523,4514.465.600
16. Juni 202225,0225,0824,0124,1524,1511.367.200
15. Juni 202226,0626,1025,0725,4625,4610.496.800
14. Juni 202226,7527,2125,8725,9625,967.359.700
13. Juni 202227,1427,1526,2426,6826,689.181.300
10. Juni 202228,1528,1527,3427,6227,625.404.000
09. Juni 202228,3728,3728,1028,1228,123.774.300
08. Juni 202228,5028,6528,1828,3728,373.731.800
07. Juni 202228,2328,4928,0428,4728,478.113.100
06. Juni 202228,1828,3228,0128,1628,162.944.000
03. Juni 202228,1328,2527,9928,1028,102.955.700
02. Juni 202227,9028,2027,6928,1428,143.920.000
01. Juni 202227,5728,2127,5127,9527,955.556.100
31. Mai 202227,9428,0027,3627,4227,425.434.700
27. Mai 202227,4327,8127,1327,6027,605.355.800
26. Mai 202227,5927,8527,3427,3827,384.531.500
25. Mai 202226,8527,6226,8027,3427,346.377.300
24. Mai 202226,8626,8626,3726,8026,805.036.000
23. Mai 202226,9827,0426,7426,7926,794.997.800
20. Mai 202226,7626,9226,3126,7626,765.429.400
19. Mai 202226,3826,7126,0426,6026,606.009.900
18. Mai 202226,9026,9626,3326,6126,616.076.100
17. Mai 202226,8426,9126,4126,8026,808.339.300
16. Mai 202226,1526,6326,1526,4626,467.762.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...