Holen Sie sich die Stockscreener-App
31.99
1.66%
-0.54
Handel nachbörslich:
32.10
0.11
+0.34%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Enterprise Products Partners L P-Aktien (EPD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-02 | $32.50 | $31.86 | $0.635 | 4,546,671.0 | -1.66% |
| 2025-12-01 | $32.74 | $32.48 | $0.265 | 4,425,733.0 | -0.64% |
| 2025-11-28 | $32.82 | $32.51 | $0.31 | 2,829,682.0 | +0.65% |
| 2025-11-26 | $32.79 | $32.44 | $0.35 | 2,823,863.0 | +0.03% |
| 2025-11-25 | $32.77 | $32.40 | $0.365 | 4,553,379.0 | -0.09% |
| 2025-11-24 | $32.95 | $32.27 | $0.68 | 4,908,210.0 | +0.34% |
| 2025-11-21 | $32.49 | $31.79 | $0.70 | 4,506,444.0 | +1.72% |
| 2025-11-20 | $32.19 | $31.71 | $0.48 | 3,352,361.0 | +0.54% |
| 2025-11-19 | $31.98 | $31.35 | $0.625 | 2,589,319.0 | +0.06% |
| 2025-11-18 | $32.31 | $31.42 | $0.8928 | 3,523,132.0 | -0.16% |
| 2025-11-17 | $32.40 | $31.61 | $0.795 | 3,482,487.0 | -1.58% |
| 2025-11-14 | $32.49 | $31.72 | $0.77 | 8,705,237.0 | +1.57% |
| 2025-11-13 | $32.10 | $31.50 | $0.5999 | 5,265,011.0 | +0.60% |
| 2025-11-12 | $31.64 | $31.41 | $0.235 | 3,507,307.0 | +0.35% |
| 2025-11-11 | $31.53 | $31.27 | $0.2615 | 3,016,626.0 | +0.58% |
| 2025-11-10 | $31.39 | $30.97 | $0.415 | 4,235,258.0 | +0.06% |
| 2025-11-07 | $31.29 | $30.67 | $0.62 | 3,589,371.0 | +0.94% |
| 2025-11-06 | $31.12 | $30.62 | $0.50 | 4,674,834.0 | +0.98% |
| 2025-11-05 | $30.77 | $30.02 | $0.755 | 4,731,841.0 | +1.49% |
| 2025-11-04 | $30.58 | $30.09 | $0.495 | 5,603,856.0 | -1.11% |
Enterprise Products Partners L P-Aktien (EPD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enterprise Products Partners L P-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EPD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Enterprise Products Partners L P-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Enterprise Products Partners L P-Aktien (EPD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $32.74 | $31.86 | $0.875 | 13,519,075.0 | -2.29% |
| 2025-11 | $32.95 | $30.02 | $2.93 | 80,753,285.0 | +6.33% |
| 2025-10 | $31.79 | $30.01 | $1.78 | 93,867,116.0 | -1.54% |
| 2025-09 | $32.25 | $30.99 | $1.26 | 81,482,283.0 | -2.71% |
| 2025-08 | $32.23 | $30.62 | $1.61 | 83,357,195.0 | +3.71% |
| 2025-07 | $32.12 | $30.72 | $1.40 | 88,746,532.0 | -0.06% |
| 2025-06 | $32.36 | $30.48 | $1.88 | 78,108,992.0 | +0.62% |
| 2025-05 | $32.69 | $29.68 | $3.01 | 87,459,048.0 | +3.08% |
| 2025-04 | $34.33 | $27.77 | $6.56 | 146,988,285.0 | -12.42% |
| 2025-03 | $34.53 | $32.53 | $2.00 | 85,152,614.0 | +2.18% |
| 2025-02 | $34.04 | $31.51 | $2.53 | 90,885,803.0 | +2.33% |
| 2025-01 | $34.48 | $31.46 | $3.02 | 91,466,580.0 | +4.11% |
Enterprise Products Partners L P-Aktien (EPD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.56 | $30.32 | $4.24 | 74,445,905.0 | -9.38% |
| 2024-11 | $34.63 | $28.71 | $5.92 | 88,550,085.0 | +20.13% |
| 2024-10 | $29.92 | $28.63 | $1.29 | 77,634,261.0 | -1.55% |
| 2024-09 | $29.80 | $28.67 | $1.13 | 58,948,141.0 | -0.78% |
| 2024-08 | $29.61 | $27.37 | $2.24 | 109,514,796.0 | +1.66% |
| 2024-07 | $30.05 | $28.77 | $1.28 | 93,856,876.0 | -0.41% |
| 2024-06 | $29.19 | $28.04 | $1.15 | 55,405,245.0 | +1.68% |
| 2024-05 | $29.06 | $27.66 | $1.40 | 84,044,763.0 | +1.50% |
| 2024-04 | $29.99 | $27.84 | $2.15 | 113,992,490.0 | -3.77% |
| 2024-03 | $29.26 | $27.42 | $1.84 | 87,498,439.0 | +6.30% |
| 2024-02 | $27.81 | $26.12 | $1.69 | 101,372,653.0 | +2.58% |
| 2024-01 | $27.52 | $26.34 | $1.18 | 111,787,582.0 | +1.56% |
Enterprise Products Partners L P-Aktien (EPD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.00 | $25.96 | $1.04 | 84,426,669.0 | -1.61% |
| 2023-11 | $26.89 | $25.80 | $1.08 | 95,388,668.0 | +2.84% |
| 2023-10 | $27.95 | $25.61 | $2.34 | 103,319,206.0 | -4.86% |
| 2023-09 | $27.77 | $26.49 | $1.28 | 86,652,684.0 | +2.86% |
| 2023-08 | $26.95 | $26.05 | $0.905 | 89,770,974.0 | +0.38% |
| 2023-07 | $27.28 | $26.19 | $1.09 | 85,653,192.0 | +0.61% |
| 2023-06 | $26.50 | $25.35 | $1.15 | 81,131,577.0 | +4.03% |
| 2023-05 | $26.50 | $25.19 | $1.31 | 98,380,438.0 | -3.72% |
| 2023-04 | $27.18 | $25.87 | $1.31 | 77,771,806.0 | +1.58% |
| 2023-03 | $26.38 | $24.66 | $1.72 | 111,172,879.0 | +1.45% |
| 2023-02 | $26.86 | $25.39 | $1.47 | 74,757,209.0 | -0.27% |
| 2023-01 | $26.56 | $24.03 | $2.53 | 104,325,826.0 | +6.14% |
2.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):