Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0797 -0,0114 (-1,0473%) BTC-EUR
21.620,83 -312,63 (-1,43%)
Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | 25,70 | 26,05 | 25,69 | 25,81 | 25,81 | 3.947.600 |
| 02. Feb. 2023 | 25,70 | 25,89 | 25,49 | 25,81 | 25,81 | 4.747.800 |
| 01. Feb. 2023 | 25,60 | 25,84 | 25,39 | 25,68 | 25,68 | 5.264.100 |
| 31. Jan. 2023 | 25,50 | 25,60 | 25,28 | 25,60 | 25,60 | 5.375.600 |
| 30. Jan. 2023 | 26,07 | 26,09 | 25,42 | 25,59 | 25,59 | 8.351.900 |
| 27. Jan. 2023 | 26,45 | 26,56 | 26,28 | 26,53 | 26,53 | 10.652.000 |
| 26. Jan. 2023 | 26,44 | 26,49 | 26,15 | 26,32 | 26,32 | 4.946.000 |
| 25. Jan. 2023 | 26,34 | 26,39 | 26,04 | 26,18 | 26,18 | 4.922.500 |
| 24. Jan. 2023 | 26,50 | 26,50 | 25,93 | 26,33 | 26,33 | 5.436.600 |
| 23. Jan. 2023 | 25,94 | 26,22 | 25,89 | 26,10 | 26,10 | 7.187.300 |
| 20. Jan. 2023 | 25,69 | 25,81 | 25,59 | 25,74 | 25,74 | 4.485.700 |
| 19. Jan. 2023 | 25,05 | 25,57 | 25,02 | 25,49 | 25,49 | 4.087.300 |
| 18. Jan. 2023 | 25,69 | 25,74 | 25,13 | 25,14 | 25,14 | 4.942.900 |
| 17. Jan. 2023 | 25,85 | 25,92 | 25,53 | 25,55 | 25,55 | 4.694.700 |
| 13. Jan. 2023 | 25,75 | 25,89 | 25,60 | 25,75 | 25,75 | 3.293.300 |
| 12. Jan. 2023 | 25,62 | 25,85 | 25,52 | 25,66 | 25,66 | 4.253.400 |
| 11. Jan. 2023 | 25,55 | 25,70 | 25,40 | 25,54 | 25,54 | 4.088.900 |
| 10. Jan. 2023 | 25,42 | 25,60 | 25,30 | 25,37 | 25,37 | 4.321.400 |
| 09. Jan. 2023 | 25,46 | 25,66 | 25,28 | 25,32 | 25,32 | 5.034.600 |
| 06. Jan. 2023 | 24,75 | 25,19 | 24,75 | 25,00 | 25,00 | 4.620.900 |
| 05. Jan. 2023 | 24,40 | 24,75 | 24,25 | 24,63 | 24,63 | 4.929.400 |
| 04. Jan. 2023 | 24,04 | 24,52 | 24,04 | 24,34 | 24,34 | 3.885.700 |
| 03. Jan. 2023 | 24,08 | 24,40 | 24,03 | 24,23 | 24,23 | 4.814.900 |
| 30. Dez. 2022 | 24,05 | 24,17 | 23,83 | 24,12 | 24,12 | 4.510.800 |
| 29. Dez. 2022 | 23,69 | 24,24 | 23,69 | 24,22 | 24,22 | 3.925.100 |
| 28. Dez. 2022 | 23,91 | 24,00 | 23,68 | 23,76 | 23,76 | 4.445.400 |
| 27. Dez. 2022 | 23,95 | 24,19 | 23,92 | 24,09 | 24,09 | 3.940.700 |
| 23. Dez. 2022 | 23,63 | 23,99 | 23,58 | 23,95 | 23,95 | 4.872.700 |
| 22. Dez. 2022 | 23,44 | 23,64 | 23,14 | 23,62 | 23,62 | 5.482.500 |
| 21. Dez. 2022 | 23,56 | 23,66 | 23,38 | 23,55 | 23,55 | 6.179.700 |
| 20. Dez. 2022 | 23,30 | 23,66 | 23,27 | 23,39 | 23,39 | 5.125.200 |
| 19. Dez. 2022 | 23,85 | 23,87 | 23,33 | 23,48 | 23,48 | 6.623.800 |
| 16. Dez. 2022 | 23,79 | 23,90 | 23,51 | 23,80 | 23,80 | 8.735.300 |
| 15. Dez. 2022 | 24,10 | 24,27 | 23,82 | 24,16 | 24,16 | 7.255.500 |
| 14. Dez. 2022 | 24,40 | 24,53 | 24,16 | 24,34 | 24,34 | 4.904.200 |
| 13. Dez. 2022 | 24,40 | 24,44 | 24,13 | 24,41 | 24,41 | 6.439.200 |
| 12. Dez. 2022 | 24,04 | 24,17 | 23,73 | 24,16 | 24,16 | 8.104.900 |
| 09. Dez. 2022 | 23,94 | 24,18 | 23,79 | 23,88 | 23,88 | 6.124.800 |
| 08. Dez. 2022 | 24,05 | 24,27 | 23,81 | 23,86 | 23,86 | 5.670.200 |
| 07. Dez. 2022 | 24,20 | 24,34 | 23,78 | 23,86 | 23,86 | 5.817.900 |
| 06. Dez. 2022 | 24,35 | 24,50 | 24,14 | 24,22 | 24,22 | 5.576.800 |
| 05. Dez. 2022 | 24,89 | 24,92 | 24,40 | 24,47 | 24,47 | 5.327.700 |
| 02. Dez. 2022 | 24,66 | 24,85 | 24,54 | 24,85 | 24,85 | 3.267.800 |
| 01. Dez. 2022 | 24,81 | 25,03 | 24,78 | 24,81 | 24,81 | 4.828.700 |
| 30. Nov. 2022 | 24,75 | 24,84 | 24,58 | 24,81 | 24,81 | 7.386.800 |
| 29. Nov. 2022 | 24,49 | 24,83 | 24,48 | 24,73 | 24,73 | 4.583.300 |
| 28. Nov. 2022 | 24,50 | 24,65 | 24,38 | 24,45 | 24,45 | 6.151.000 |
| 25. Nov. 2022 | 24,72 | 25,01 | 24,71 | 24,75 | 24,75 | 2.263.200 |
| 23. Nov. 2022 | 24,75 | 24,92 | 24,71 | 24,77 | 24,77 | 3.690.000 |
| 22. Nov. 2022 | 24,75 | 25,00 | 24,74 | 24,86 | 24,86 | 9.213.500 |
| 21. Nov. 2022 | 24,75 | 24,79 | 24,35 | 24,71 | 24,71 | 6.215.100 |
| 18. Nov. 2022 | 24,40 | 25,01 | 24,35 | 24,98 | 24,98 | 5.763.100 |
| 17. Nov. 2022 | 24,96 | 24,96 | 24,60 | 24,61 | 24,61 | 6.423.100 |
| 16. Nov. 2022 | 24,93 | 25,10 | 24,78 | 25,01 | 25,01 | 6.512.900 |
| 15. Nov. 2022 | 25,00 | 25,16 | 24,75 | 24,89 | 24,89 | 6.196.100 |
| 14. Nov. 2022 | 25,10 | 25,26 | 24,89 | 24,90 | 24,90 | 7.078.900 |
| 11. Nov. 2022 | 25,01 | 25,13 | 24,87 | 25,00 | 25,00 | 6.050.300 |
| 10. Nov. 2022 | 24,75 | 25,10 | 24,62 | 24,97 | 24,97 | 5.447.600 |
| 09. Nov. 2022 | 24,87 | 25,03 | 24,42 | 24,50 | 24,50 | 4.399.300 |
| 08. Nov. 2022 | 25,01 | 25,20 | 24,86 | 25,02 | 25,02 | 4.706.000 |
| 07. Nov. 2022 | 25,00 | 25,13 | 24,88 | 25,00 | 25,00 | 3.748.000 |
| 04. Nov. 2022 | 25,05 | 25,16 | 24,74 | 24,95 | 24,95 | 4.080.500 |
| 03. Nov. 2022 | 24,52 | 25,03 | 24,51 | 24,75 | 24,75 | 7.320.700 |
| 02. Nov. 2022 | 25,00 | 25,11 | 24,76 | 24,80 | 24,80 | 7.394.300 |
| 01. Nov. 2022 | 25,24 | 25,25 | 24,77 | 25,10 | 25,10 | 6.630.200 |
| 31. Okt. 2022 | 24,70 | 25,39 | 24,70 | 25,25 | 25,25 | 5.870.500 |
| 28. Okt. 2022 | 24,95 | 25,04 | 24,48 | 24,84 | 24,84 | 5.933.500 |
| 27. Okt. 2022 | 25,35 | 25,50 | 25,11 | 25,15 | 25,15 | 7.587.200 |
| 26. Okt. 2022 | 25,21 | 25,31 | 25,05 | 25,23 | 25,23 | 6.853.500 |
| 25. Okt. 2022 | 24,74 | 25,24 | 24,69 | 25,10 | 25,10 | 6.940.100 |
| 24. Okt. 2022 | 25,01 | 25,01 | 24,35 | 24,85 | 24,85 | 7.165.100 |
| 21. Okt. 2022 | 24,97 | 25,25 | 24,88 | 25,01 | 25,01 | 6.639.400 |
| 20. Okt. 2022 | 25,21 | 25,27 | 24,90 | 24,99 | 24,99 | 6.291.000 |
| 19. Okt. 2022 | 25,40 | 25,50 | 25,11 | 25,21 | 25,21 | 3.552.900 |
| 18. Okt. 2022 | 25,50 | 25,74 | 25,07 | 25,50 | 25,50 | 7.000.600 |
| 17. Okt. 2022 | 25,07 | 25,48 | 24,92 | 25,36 | 25,36 | 4.974.400 |
| 14. Okt. 2022 | 25,03 | 25,19 | 24,83 | 24,99 | 24,99 | 4.484.600 |
| 13. Okt. 2022 | 24,55 | 25,19 | 24,34 | 25,06 | 25,06 | 5.608.300 |
| 12. Okt. 2022 | 24,66 | 24,96 | 24,56 | 24,64 | 24,64 | 3.369.200 |
| 11. Okt. 2022 | 24,29 | 25,13 | 24,22 | 24,82 | 24,82 | 3.953.500 |
| 10. Okt. 2022 | 25,00 | 25,37 | 24,41 | 24,57 | 24,57 | 3.931.300 |
| 07. Okt. 2022 | 24,90 | 25,16 | 24,71 | 24,99 | 24,99 | 3.956.900 |
| 06. Okt. 2022 | 24,76 | 25,16 | 24,66 | 24,91 | 24,91 | 4.089.000 |
| 05. Okt. 2022 | 24,72 | 25,07 | 24,31 | 24,86 | 24,86 | 4.024.600 |
| 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 | 5.236.300 |
| 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 | 13.984.800 |
| 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 | 6.055.900 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
