Deutsche Märkte geschlossen

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,810,00 (0,00%)
Börsenschluss: 04:00PM EST
25,81 0,00 (0,00%)
Nachbörse: 07:59PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202325,7026,0525,6925,8125,813.947.600
02. Feb. 202325,7025,8925,4925,8125,814.747.800
01. Feb. 202325,6025,8425,3925,6825,685.264.100
31. Jan. 202325,5025,6025,2825,6025,605.375.600
30. Jan. 202326,0726,0925,4225,5925,598.351.900
27. Jan. 202326,4526,5626,2826,5326,5310.652.000
26. Jan. 202326,4426,4926,1526,3226,324.946.000
25. Jan. 202326,3426,3926,0426,1826,184.922.500
24. Jan. 202326,5026,5025,9326,3326,335.436.600
23. Jan. 202325,9426,2225,8926,1026,107.187.300
20. Jan. 202325,6925,8125,5925,7425,744.485.700
19. Jan. 202325,0525,5725,0225,4925,494.087.300
18. Jan. 202325,6925,7425,1325,1425,144.942.900
17. Jan. 202325,8525,9225,5325,5525,554.694.700
13. Jan. 202325,7525,8925,6025,7525,753.293.300
12. Jan. 202325,6225,8525,5225,6625,664.253.400
11. Jan. 202325,5525,7025,4025,5425,544.088.900
10. Jan. 202325,4225,6025,3025,3725,374.321.400
09. Jan. 202325,4625,6625,2825,3225,325.034.600
06. Jan. 202324,7525,1924,7525,0025,004.620.900
05. Jan. 202324,4024,7524,2524,6324,634.929.400
04. Jan. 202324,0424,5224,0424,3424,343.885.700
03. Jan. 202324,0824,4024,0324,2324,234.814.900
30. Dez. 202224,0524,1723,8324,1224,124.510.800
29. Dez. 202223,6924,2423,6924,2224,223.925.100
28. Dez. 202223,9124,0023,6823,7623,764.445.400
27. Dez. 202223,9524,1923,9224,0924,093.940.700
23. Dez. 202223,6323,9923,5823,9523,954.872.700
22. Dez. 202223,4423,6423,1423,6223,625.482.500
21. Dez. 202223,5623,6623,3823,5523,556.179.700
20. Dez. 202223,3023,6623,2723,3923,395.125.200
19. Dez. 202223,8523,8723,3323,4823,486.623.800
16. Dez. 202223,7923,9023,5123,8023,808.735.300
15. Dez. 202224,1024,2723,8224,1624,167.255.500
14. Dez. 202224,4024,5324,1624,3424,344.904.200
13. Dez. 202224,4024,4424,1324,4124,416.439.200
12. Dez. 202224,0424,1723,7324,1624,168.104.900
09. Dez. 202223,9424,1823,7923,8823,886.124.800
08. Dez. 202224,0524,2723,8123,8623,865.670.200
07. Dez. 202224,2024,3423,7823,8623,865.817.900
06. Dez. 202224,3524,5024,1424,2224,225.576.800
05. Dez. 202224,8924,9224,4024,4724,475.327.700
02. Dez. 202224,6624,8524,5424,8524,853.267.800
01. Dez. 202224,8125,0324,7824,8124,814.828.700
30. Nov. 202224,7524,8424,5824,8124,817.386.800
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. 202224,4025,0124,3524,9824,985.763.100
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. 202225,0125,1324,8725,0025,006.050.300
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. 202225,0525,1624,7424,9524,954.080.500
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...