39,590€
0,76%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,29 | 39,71 | 38,69 | 39,58 | 0,74% | 250,00 |
| 19.12.2024 | 39,16 | 39,63 | 38,50 | 39,29 | 0,26% | 220,00 |
| 18.12.2024 | 39,40 | 39,60 | 39,08 | 39,19 | -0,55% | 90,00 |
| 17.12.2024 | 39,54 | 39,62 | 39,16 | 39,41 | -0,33% | - |
| 16.12.2024 | 39,90 | 40,10 | 39,41 | 39,54 | -1,16% | 7.100,00 |
| 13.12.2024 | 40,19 | 40,31 | 39,77 | 40,00 | -0,48% | - |
| 12.12.2024 | 40,40 | 40,56 | 40,06 | 40,19 | -0,51% | - |
| 11.12.2024 | 40,48 | 40,67 | 40,27 | 40,40 | 0,42% | - |
| 10.12.2024 | 40,23 | 40,42 | 40,05 | 40,23 | -0,01% | - |
| 09.12.2024 | 40,85 | 41,27 | 40,11 | 40,23 | -1,89% | 20,00 |
| 06.12.2024 | 41,51 | 41,71 | 40,78 | 41,00 | -1,22% | 58,00 |
| 05.12.2024 | 41,52 | 41,77 | 41,04 | 41,51 | -0,02% | 225,00 |
| 04.12.2024 | 41,41 | 41,97 | 40,97 | 41,52 | 0,25% | 56,00 |
| 03.12.2024 | 41,24 | 41,68 | 41,06 | 41,42 | 0,42% | 200,00 |
| 02.12.2024 | 40,86 | 41,39 | 40,79 | 41,24 | 0,86% | 267,00 |
| 29.11.2024 | 40,68 | 41,27 | 40,46 | 40,89 | 0,52% | 163,00 |
| 28.11.2024 | 40,57 | 40,91 | 40,57 | 40,68 | 0,28% | 50,00 |
| 27.11.2024 | 40,67 | 40,92 | 40,14 | 40,57 | -0,26% | - |
| 26.11.2024 | 40,99 | 40,99 | 40,34 | 40,68 | -0,77% | - |
| 25.11.2024 | 41,77 | 41,77 | 40,85 | 40,99 | -1,40% | - |
| 22.11.2024 | 41,48 | 42,02 | 41,08 | 41,58 | 0,24% | 50,00 |
| 21.11.2024 | 40,54 | 41,54 | 40,54 | 41,48 | 2,33% | - |
| 20.11.2024 | 40,46 | 41,01 | 40,31 | 40,53 | 0,17% | 123,00 |
| 19.11.2024 | 40,02 | 40,69 | 39,99 | 40,46 | 0,67% | - |
| 18.11.2024 | 40,10 | 40,43 | 39,47 | 40,19 | 0,34% | 30,00 |
| 15.11.2024 | 40,15 | 40,65 | 39,76 | 40,06 | -2,14% | 16,00 |
| 14.11.2024 | 40,38 | 41,01 | 40,29 | 40,93 | 1,55% | 568,00 |
| 13.11.2024 | 39,68 | 40,46 | 39,62 | 40,31 | 1,58% | - |
| 12.11.2024 | 40,24 | 40,60 | 39,54 | 39,68 | -1,33% | 145,00 |
| 11.11.2024 | 39,58 | 40,29 | 39,53 | 40,22 | 1,60% | 51,00 |
| 08.11.2024 | 39,34 | 39,71 | 39,18 | 39,58 | 0,62% | 2,00 |
| 07.11.2024 | 38,65 | 39,46 | 38,57 | 39,34 | 1,80% | - |
| 06.11.2024 | 38,16 | 39,02 | 37,64 | 38,64 | 2,78% | 180,00 |
| 05.11.2024 | 37,56 | 37,71 | 37,25 | 37,60 | 0,09% | - |
| 04.11.2024 | 37,19 | 37,67 | 37,16 | 37,56 | 1,06% | 50,00 |
| 01.11.2024 | 37,16 | 37,85 | 36,70 | 37,17 | 0,03% | 101,00 |
| 31.10.2024 | 37,38 | 37,49 | 37,03 | 37,16 | -0,50% | - |
| 30.10.2024 | 37,27 | 37,56 | 37,18 | 37,34 | -0,13% | 40,00 |
| 29.10.2024 | 37,80 | 38,00 | 37,14 | 37,39 | -1,08% | - |
| 28.10.2024 | 37,91 | 37,96 | 37,17 | 37,80 | -0,31% | 30,00 |
| 25.10.2024 | 37,91 | 38,37 | 37,66 | 37,92 | 0,02% | - |
| 24.10.2024 | 38,19 | 38,48 | 37,79 | 37,91 | -0,73% | 300,00 |
| 23.10.2024 | 38,46 | 38,72 | 38,07 | 38,19 | -0,71% | 408,00 |
| 22.10.2024 | 38,53 | 38,61 | 37,75 | 38,46 | -0,04% | 40,00 |
| 21.10.2024 | 38,61 | 39,12 | 38,29 | 38,48 | -0,42% | 218,00 |
| 18.10.2024 | 38,66 | 38,67 | 38,09 | 38,64 | -0,06% | 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 |