38,638€
-0,06%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 38,66 | 38,67 | 38,09 | 38,63 | -0,07% | 40,00 |
| 17.10.2024 | 38,32 | 38,81 | 38,26 | 38,66 | 0,66% | 175,00 |
| 16.10.2024 | 37,83 | 38,55 | 37,66 | 38,41 | 1,51% | 240,00 |
| 15.10.2024 | 37,63 | 37,93 | 37,19 | 37,83 | 0,55% | 125,00 |
| 14.10.2024 | 37,56 | 37,97 | 37,30 | 37,63 | 0,17% | 11,00 |
| 11.10.2024 | 37,38 | 37,61 | 37,15 | 37,56 | 0,74% | 300,00 |
| 10.10.2024 | 37,38 | 37,60 | 37,18 | 37,29 | -0,29% | 280,00 |
| 09.10.2024 | 36,98 | 37,44 | 36,88 | 37,39 | 1,13% | - |
| 08.10.2024 | 37,14 | 37,14 | 36,80 | 36,98 | -0,45% | 74,00 |
| 07.10.2024 | 37,38 | 37,62 | 37,02 | 37,14 | -0,62% | 150,00 |
| 04.10.2024 | 36,95 | 37,45 | 36,95 | 37,37 | 1,27% | - |
| 03.10.2024 | 37,18 | 37,25 | 36,68 | 36,90 | -0,56% | 27,00 |
| 02.10.2024 | 37,17 | 37,56 | 36,93 | 37,11 | -0,11% | 100,00 |
| 01.10.2024 | 36,47 | 37,17 | 36,39 | 37,15 | 2,26% | 11,00 |
| 30.09.2024 | 36,47 | 36,66 | 36,09 | 36,33 | -0,43% | 50,00 |
| 27.09.2024 | 36,49 | 36,75 | 36,28 | 36,49 | -0,29% | - |
| 26.09.2024 | 36,87 | 36,87 | 36,38 | 36,59 | -0,75% | 50,00 |
| 25.09.2024 | 36,55 | 36,96 | 36,08 | 36,87 | 0,87% | - |
| 24.09.2024 | 36,77 | 36,98 | 36,52 | 36,55 | -0,61% | 17,00 |
| 23.09.2024 | 36,26 | 36,81 | 36,17 | 36,78 | 1,52% | - |
| 20.09.2024 | 36,15 | 36,35 | 35,98 | 36,23 | 0,29% | 545,00 |
| 19.09.2024 | 36,47 | 37,05 | 36,00 | 36,12 | -0,97% | - |
| 18.09.2024 | 36,73 | 36,85 | 36,30 | 36,48 | -0,75% | - |
| 17.09.2024 | 36,89 | 37,38 | 36,67 | 36,75 | -0,39% | - |
| 16.09.2024 | 36,74 | 37,02 | 36,58 | 36,90 | 0,25% | - |
| 13.09.2024 | 36,52 | 36,82 | 36,37 | 36,80 | 0,99% | 282,00 |
| 12.09.2024 | 36,55 | 36,84 | 36,27 | 36,44 | -0,31% | - |
| 11.09.2024 | 36,49 | 36,57 | 36,12 | 36,56 | 0,17% | - |
| 10.09.2024 | 37,01 | 37,01 | 36,32 | 36,50 | -1,38% | - |
| 09.09.2024 | 36,18 | 37,01 | 36,18 | 37,01 | 1,67% | 60,00 |
| 06.09.2024 | 36,53 | 36,82 | 36,21 | 36,40 | -0,23% | - |
| 05.09.2024 | 36,48 | 36,84 | 35,99 | 36,48 | 0,00% | 208,00 |
| 04.09.2024 | 36,36 | 36,72 | 36,15 | 36,48 | 0,33% | - |
| 03.09.2024 | 36,30 | 36,53 | 35,89 | 36,36 | 0,17% | 14,00 |
| 02.09.2024 | 36,13 | 36,30 | 36,13 | 36,30 | -0,06% | 127,00 |
| 30.08.2024 | 35,76 | 36,44 | 35,62 | 36,32 | 1,59% | 80,00 |
| 29.08.2024 | 35,41 | 35,81 | 35,34 | 35,76 | 0,89% | 85,00 |
| 28.08.2024 | 35,50 | 35,82 | 35,35 | 35,44 | -0,15% | 50,00 |
| 27.08.2024 | 35,76 | 35,81 | 35,42 | 35,50 | -0,74% | - |
| 26.08.2024 | 35,42 | 35,88 | 35,42 | 35,76 | 0,97% | 33,00 |
| 23.08.2024 | 35,17 | 35,56 | 34,93 | 35,42 | 0,69% | 45,00 |
| 22.08.2024 | 35,02 | 35,27 | 34,95 | 35,17 | 0,51% | - |
| 21.08.2024 | 35,09 | 35,40 | 34,93 | 35,00 | -0,26% | 10,00 |
| 20.08.2024 | 35,29 | 35,53 | 35,07 | 35,09 | -0,45% | 65,00 |
| 19.08.2024 | 35,14 | 35,42 | 34,98 | 35,25 | 0,36% | 30,00 |
| 16.08.2024 | 35,28 | 35,28 | 34,96 | 35,12 | -0,45% | 290,00 |
| 15.08.2024 | 35,89 | 35,94 | 35,09 | 35,28 | -1,69% | 490,00 |
| 14.08.2024 | 35,79 | 36,07 | 35,62 | 35,89 | 0,25% | - |
| 13.08.2024 | 35,72 | 35,96 | 35,61 | 35,80 | 0,22% | - |
| 12.08.2024 | 35,46 | 36,19 | 35,46 | 35,72 | 0,64% | 300,00 |
| 09.08.2024 | 35,45 | 35,67 | 35,22 | 35,49 | 0,11% | 28,00 |
| 08.08.2024 | 35,17 | 35,58 | 35,17 | 35,45 | 0,81% | 129,00 |
| 07.08.2024 | 35,02 | 35,52 | 34,99 | 35,17 | 0,19% | - |
| 06.08.2024 | 34,03 | 35,14 | 33,92 | 35,10 | 3,14% | 200,00 |
| 05.08.2024 | 34,76 | 34,76 | 32,68 | 34,03 | -2,11% | 1.288,00 |
| 02.08.2024 | 34,81 | 34,90 | 34,03 | 34,77 | -0,10% | - |
| 01.08.2024 | 34,62 | 34,87 | 34,40 | 34,80 | 0,72% | 100,00 |
| 31.07.2024 | 34,42 | 34,77 | 34,34 | 34,55 | 0,49% | 89,00 |
| 30.07.2024 | 33,99 | 34,48 | 33,83 | 34,38 | 1,27% | - |
| 29.07.2024 | 33,80 | 34,12 | 33,79 | 33,95 | 0,44% | - |
| 26.07.2024 | 33,59 | 33,87 | 33,49 | 33,81 | 0,63% | 47,00 |
| 25.07.2024 | 33,79 | 33,82 | 33,45 | 33,59 | -0,65% | 126,00 |
| 24.07.2024 | 33,74 | 33,92 | 33,49 | 33,81 | 0,21% | - |
| 23.07.2024 | 33,65 | 33,91 | 33,59 | 33,74 | 0,27% | - |
| 22.07.2024 | 33,62 | 33,82 | 33,48 | 33,65 | 0,08% | 160,00 |
| 19.07.2024 | 33,53 | 33,71 | 33,13 | 33,62 | 0,96% | - |
| 18.07.2024 | 33,32 | 33,53 | 33,06 | 33,30 | 0,44% | - |
| 17.07.2024 | 33,03 | 33,26 | 32,68 | 33,16 | 0,36% | - |
| 16.07.2024 | 32,94 | 33,16 | 32,72 | 33,04 | 0,27% | - |
| 15.07.2024 | 33,06 | 33,20 | 32,83 | 32,95 | -0,33% | 13,00 |
| 12.07.2024 | 32,80 | 33,31 | 32,80 | 33,05 | 0,75% | 1.240,00 |
| 11.07.2024 | 32,94 | 33,06 | 32,70 | 32,81 | -0,42% | - |
| 10.07.2024 | 32,72 | 33,04 | 32,40 | 32,94 | 0,67% | - |
| 09.07.2024 | 32,71 | 32,84 | 32,44 | 32,72 | -0,05% | 285,00 |
| 08.07.2024 | 33,02 | 33,11 | 32,62 | 32,74 | -0,58% | - |
| 05.07.2024 | 33,26 | 33,35 | 32,80 | 32,93 | -0,98% | 30,00 |
| 04.07.2024 | 33,20 | 33,33 | 33,06 | 33,26 | -0,11% | 100,00 |
| 03.07.2024 | 33,32 | 33,59 | 33,18 | 33,30 | -0,02% | 45,00 |
| 02.07.2024 | 32,88 | 33,39 | 32,85 | 33,30 | 1,37% | - |
| 01.07.2024 | 33,21 | 33,39 | 32,84 | 32,85 | -1,16% | - |
| 28.06.2024 | 32,93 | 33,25 | 32,93 | 33,24 | 0,88% | - |
| 27.06.2024 | 33,00 | 33,23 | 32,81 | 32,95 | -0,37% | 200,00 |
| 26.06.2024 | 32,64 | 33,14 | 32,50 | 33,07 | 1,09% | 100,00 |
| 25.06.2024 | 32,72 | 33,03 | 32,56 | 32,71 | -0,11% | 100,00 |
| 24.06.2024 | 32,46 | 32,79 | 32,31 | 32,75 | 0,89% | - |
| 21.06.2024 | 32,46 | 32,72 | 32,38 | 32,46 | 0,00% | 100,00 |
| 20.06.2024 | 32,32 | 32,68 | 32,27 | 32,46 | 0,43% | - |
| 19.06.2024 | 32,56 | 32,56 | 32,26 | 32,32 | -0,54% | 231,00 |
| 18.06.2024 | 32,55 | 32,61 | 32,32 | 32,50 | 0,13% | 165,00 |
| 17.06.2024 | 32,88 | 32,94 | 32,43 | 32,45 | -1,30% | 50,00 |
| 14.06.2024 | 32,90 | 33,19 | 32,72 | 32,88 | -0,08% | 220,00 |
| 13.06.2024 | 32,96 | 33,14 | 32,77 | 32,91 | -0,26% | 112,00 |
| 12.06.2024 | 33,18 | 33,22 | 32,69 | 32,99 | -0,09% | 30,00 |
| 11.06.2024 | 33,28 | 33,36 | 32,93 | 33,02 | -0,58% | 415,00 |
| 10.06.2024 | 33,07 | 33,62 | 33,07 | 33,21 | 0,24% | 19,00 |
| 07.06.2024 | 33,27 | 33,43 | 32,99 | 33,13 | -0,42% | 170,00 |
| 06.06.2024 | 33,38 | 33,52 | 33,16 | 33,27 | -0,29% | 50,00 |
| 05.06.2024 | 33,11 | 33,39 | 33,04 | 33,37 | 0,77% | 345,00 |
| 04.06.2024 | 33,51 | 33,68 | 32,93 | 33,12 | -1,02% | 180,00 |
| 03.06.2024 | 33,44 | 33,75 | 33,39 | 33,46 | -0,65% | 102,00 |