Deutsche Märkte schließen in 3 Stunden 29 Minuten
DAX
12.476,65 -40,53 (-0,32%) Euro Stoxx 50
3.436,29 -11,43 (-0,33%) Dow Jones 30
30.273,87 -42,43 (-0,14%) Gold
1.722,70 +1,90 (+0,11%) EUR/USD
0,9870 -0,0116 (-1,1646%) BTC-EUR
20.505,27 +60,22 (+0,29%)
Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Okt. 2022 | - | - | - | - | - | - |
| 05. Okt. 2022 | 24,72 | 25,07 | 24,31 | 24,86 | 24,86 | 4.022.300 |
| 04. Okt. 2022 | 24,55 | 24,81 | 24,40 | 24,79 | 24,79 | 4.814.500 |
| 03. Okt. 2022 | 24,37 | 24,45 | 24,08 | 24,17 | 24,17 | 4.840.600 |
| 30. Sept. 2022 | 23,69 | 24,17 | 23,60 | 23,78 | 23,78 | 5.234.600 |
| 29. Sept. 2022 | 23,86 | 23,92 | 23,25 | 23,84 | 23,84 | 5.613.700 |
| 28. Sept. 2022 | 23,41 | 24,13 | 23,39 | 24,05 | 24,05 | 5.199.300 |
| 27. Sept. 2022 | 23,12 | 23,75 | 23,08 | 23,35 | 23,35 | 6.531.600 |
| 26. Sept. 2022 | 23,50 | 23,63 | 22,90 | 22,91 | 22,91 | 8.441.500 |
| 23. Sept. 2022 | 24,31 | 24,44 | 23,52 | 23,62 | 23,62 | 13.982.500 |
| 22. Sept. 2022 | 25,55 | 25,70 | 24,83 | 24,92 | 24,92 | 5.194.700 |
| 21. Sept. 2022 | 25,99 | 26,10 | 25,41 | 25,41 | 25,41 | 4.744.400 |
| 20. Sept. 2022 | 25,81 | 25,91 | 25,69 | 25,81 | 25,81 | 2.309.900 |
| 19. Sept. 2022 | 25,47 | 26,01 | 25,21 | 25,95 | 25,95 | 3.743.500 |
| 16. Sept. 2022 | 26,15 | 26,16 | 25,71 | 25,80 | 25,80 | 6.055.000 |
| 15. Sept. 2022 | 26,50 | 26,74 | 26,25 | 26,25 | 26,25 | 4.239.100 |
| 14. Sept. 2022 | 26,53 | 26,98 | 26,53 | 26,73 | 26,73 | 3.886.300 |
| 13. Sept. 2022 | 26,69 | 26,87 | 26,44 | 26,49 | 26,49 | 4.205.100 |
| 12. Sept. 2022 | 26,87 | 27,01 | 26,78 | 26,91 | 26,91 | 3.669.600 |
| 09. Sept. 2022 | 26,75 | 26,88 | 26,54 | 26,70 | 26,70 | 4.026.000 |
| 08. Sept. 2022 | 26,33 | 26,57 | 26,19 | 26,53 | 26,53 | 3.491.500 |
| 07. Sept. 2022 | 26,00 | 26,40 | 25,88 | 26,36 | 26,36 | 3.484.100 |
| 06. Sept. 2022 | 26,50 | 26,52 | 26,14 | 26,25 | 26,25 | 4.276.800 |
| 02. Sept. 2022 | 26,55 | 26,77 | 26,18 | 26,29 | 26,29 | 4.502.000 |
| 01. Sept. 2022 | 26,31 | 26,44 | 25,82 | 26,17 | 26,17 | 5.980.500 |
| 31. Aug. 2022 | 25,90 | 26,63 | 25,71 | 26,32 | 26,32 | 5.217.600 |
| 30. Aug. 2022 | 26,67 | 26,67 | 26,05 | 26,15 | 26,15 | 4.925.100 |
| 29. Aug. 2022 | 26,68 | 27,05 | 26,41 | 26,91 | 26,91 | 4.049.300 |
| 26. Aug. 2022 | 27,19 | 27,22 | 26,75 | 26,88 | 26,88 | 4.810.000 |
| 25. Aug. 2022 | 27,18 | 27,27 | 27,02 | 27,23 | 27,23 | 5.057.200 |
| 24. Aug. 2022 | 27,00 | 27,14 | 26,87 | 27,07 | 27,07 | 3.544.200 |
| 23. Aug. 2022 | 26,85 | 27,05 | 26,80 | 26,95 | 26,95 | 4.592.600 |
| 22. Aug. 2022 | 26,76 | 26,85 | 26,59 | 26,69 | 26,69 | 4.003.200 |
| 19. Aug. 2022 | 27,18 | 27,25 | 26,89 | 26,98 | 26,98 | 4.026.500 |
| 18. Aug. 2022 | 27,23 | 27,36 | 27,15 | 27,31 | 27,31 | 3.589.000 |
| 17. Aug. 2022 | 27,24 | 27,24 | 26,80 | 26,96 | 26,96 | 3.319.600 |
| 16. Aug. 2022 | 27,20 | 27,35 | 27,06 | 27,30 | 27,30 | 3.791.200 |
| 15. Aug. 2022 | 26,64 | 27,20 | 26,36 | 27,13 | 27,13 | 7.814.700 |
| 12. Aug. 2022 | 27,01 | 27,28 | 26,85 | 27,15 | 27,15 | 4.982.500 |
| 11. Aug. 2022 | 26,62 | 27,03 | 26,60 | 26,84 | 26,84 | 4.767.000 |
| 10. Aug. 2022 | 26,27 | 26,43 | 26,06 | 26,41 | 26,41 | 3.000.100 |
| 09. Aug. 2022 | 26,05 | 26,25 | 25,99 | 26,12 | 26,12 | 2.984.600 |
| 08. Aug. 2022 | 25,70 | 26,21 | 25,63 | 25,95 | 25,95 | 5.619.300 |
| 05. Aug. 2022 | 25,45 | 25,90 | 25,37 | 25,70 | 25,70 | 3.314.500 |
| 04. Aug. 2022 | 26,15 | 26,15 | 25,63 | 25,72 | 25,72 | 5.041.600 |
| 03. Aug. 2022 | 26,48 | 26,80 | 25,88 | 26,16 | 26,16 | 4.820.800 |
| 02. Aug. 2022 | 26,60 | 26,74 | 26,30 | 26,34 | 26,34 | 5.865.500 |
| 01. Aug. 2022 | 26,51 | 26,75 | 26,28 | 26,62 | 26,62 | 4.887.500 |
| 29. Juli 2022 | 26,62 | 27,06 | 26,52 | 26,73 | 26,73 | 7.579.000 |
| 28. Juli 2022 | 26,36 | 26,51 | 26,00 | 26,41 | 26,41 | 6.475.200 |
| 27. Juli 2022 | 26,20 | 26,59 | 25,94 | 26,51 | 26,51 | 6.439.900 |
| 26. Juli 2022 | 26,27 | 26,43 | 25,99 | 26,09 | 26,09 | 4.641.300 |
| 25. Juli 2022 | 25,75 | 26,10 | 25,62 | 26,07 | 26,07 | 4.979.100 |
| 22. Juli 2022 | 25,94 | 26,08 | 25,39 | 25,57 | 25,57 | 5.371.500 |
| 21. Juli 2022 | 25,41 | 25,75 | 25,10 | 25,71 | 25,71 | 4.689.100 |
| 20. Juli 2022 | 25,28 | 25,67 | 25,18 | 25,58 | 25,58 | 4.034.000 |
| 19. Juli 2022 | 25,10 | 25,43 | 25,03 | 25,28 | 25,28 | 5.722.200 |
| 18. Juli 2022 | 24,85 | 25,12 | 24,72 | 24,96 | 24,96 | 6.069.000 |
| 15. Juli 2022 | 24,84 | 24,87 | 24,36 | 24,52 | 24,52 | 5.267.300 |
| 14. Juli 2022 | 24,07 | 24,52 | 23,73 | 24,47 | 24,47 | 9.306.600 |
| 13. Juli 2022 | 24,50 | 24,78 | 24,23 | 24,63 | 24,63 | 6.786.000 |
| 12. Juli 2022 | 24,80 | 24,91 | 24,45 | 24,68 | 24,68 | 6.584.300 |
| 11. Juli 2022 | 24,97 | 25,15 | 24,70 | 25,04 | 25,04 | 6.719.900 |
| 08. Juli 2022 | 24,71 | 25,21 | 24,52 | 24,98 | 24,98 | 8.197.400 |
| 07. Juli 2022 | 23,88 | 24,57 | 23,88 | 24,57 | 24,57 | 8.689.400 |
| 06. Juli 2022 | 23,78 | 24,03 | 22,92 | 23,61 | 23,61 | 8.347.200 |
| 05. Juli 2022 | 24,30 | 24,41 | 23,23 | 24,00 | 24,00 | 11.009.600 |
| 01. Juli 2022 | 24,36 | 24,67 | 23,84 | 24,63 | 24,63 | 8.639.100 |
| 30. Juni 2022 | 24,23 | 24,59 | 24,09 | 24,37 | 24,37 | 6.197.200 |
| 29. Juni 2022 | 24,95 | 25,27 | 24,25 | 24,56 | 24,56 | 9.363.400 |
| 28. Juni 2022 | 24,50 | 24,93 | 24,49 | 24,77 | 24,77 | 10.488.700 |
| 27. Juni 2022 | 24,33 | 24,53 | 24,09 | 24,14 | 24,14 | 7.132.000 |
| 24. Juni 2022 | 23,81 | 24,10 | 23,52 | 23,99 | 23,99 | 8.956.900 |
| 23. Juni 2022 | 24,20 | 24,25 | 23,31 | 23,60 | 23,60 | 8.475.600 |
| 22. Juni 2022 | 23,79 | 24,34 | 23,67 | 24,09 | 24,09 | 6.556.200 |
| 21. Juni 2022 | 24,01 | 24,55 | 23,91 | 24,45 | 24,45 | 6.932.400 |
| 17. Juni 2022 | 24,02 | 24,29 | 23,05 | 23,45 | 23,45 | 14.465.600 |
| 16. Juni 2022 | 25,02 | 25,08 | 24,01 | 24,15 | 24,15 | 11.367.200 |
| 15. Juni 2022 | 26,06 | 26,10 | 25,07 | 25,46 | 25,46 | 10.496.800 |
| 14. Juni 2022 | 26,75 | 27,21 | 25,87 | 25,96 | 25,96 | 7.359.700 |
| 13. Juni 2022 | 27,14 | 27,15 | 26,24 | 26,68 | 26,68 | 9.181.300 |
| 10. Juni 2022 | 28,15 | 28,15 | 27,34 | 27,62 | 27,62 | 5.404.000 |
| 09. Juni 2022 | 28,37 | 28,37 | 28,10 | 28,12 | 28,12 | 3.774.300 |
| 08. Juni 2022 | 28,50 | 28,65 | 28,18 | 28,37 | 28,37 | 3.731.800 |
| 07. Juni 2022 | 28,23 | 28,49 | 28,04 | 28,47 | 28,47 | 8.113.100 |
| 06. Juni 2022 | 28,18 | 28,32 | 28,01 | 28,16 | 28,16 | 2.944.000 |
| 03. Juni 2022 | 28,13 | 28,25 | 27,99 | 28,10 | 28,10 | 2.955.700 |
| 02. Juni 2022 | 27,90 | 28,20 | 27,69 | 28,14 | 28,14 | 3.920.000 |
| 01. Juni 2022 | 27,57 | 28,21 | 27,51 | 27,95 | 27,95 | 5.556.100 |
| 31. Mai 2022 | 27,94 | 28,00 | 27,36 | 27,42 | 27,42 | 5.434.700 |
| 27. Mai 2022 | 27,43 | 27,81 | 27,13 | 27,60 | 27,60 | 5.355.800 |
| 26. Mai 2022 | 27,59 | 27,85 | 27,34 | 27,38 | 27,38 | 4.531.500 |
| 25. Mai 2022 | 26,85 | 27,62 | 26,80 | 27,34 | 27,34 | 6.377.300 |
| 24. Mai 2022 | 26,86 | 26,86 | 26,37 | 26,80 | 26,80 | 5.036.000 |
| 23. Mai 2022 | 26,98 | 27,04 | 26,74 | 26,79 | 26,79 | 4.997.800 |
| 20. Mai 2022 | 26,76 | 26,92 | 26,31 | 26,76 | 26,76 | 5.429.400 |
| 19. Mai 2022 | 26,38 | 26,71 | 26,04 | 26,60 | 26,60 | 6.009.900 |
| 18. Mai 2022 | 26,90 | 26,96 | 26,33 | 26,61 | 26,61 | 6.076.100 |
| 17. Mai 2022 | 26,84 | 26,91 | 26,41 | 26,80 | 26,80 | 8.339.300 |
| 16. Mai 2022 | 26,15 | 26,63 | 26,15 | 26,46 | 26,46 | 7.762.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
