40,420$
0,05%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 40,78 | 40,89 | 39,84 | 40,42 | 0,05% | 4.852.057,00 |
| 31.10.2024 | 40,53 | 40,70 | 40,31 | 40,40 | -0,47% | 5.631.444,00 |
| 30.10.2024 | 40,45 | 40,64 | 40,24 | 40,59 | 0,47% | 2.295.624,00 |
| 29.10.2024 | 40,87 | 40,87 | 40,12 | 40,40 | -1,15% | 2.731.727,00 |
| 28.10.2024 | 40,75 | 41,04 | 40,66 | 40,87 | -0,17% | 2.465.813,00 |
| 25.10.2024 | 41,17 | 41,27 | 40,80 | 40,94 | -0,46% | 3.113.427,00 |
| 24.10.2024 | 41,15 | 41,48 | 40,89 | 41,13 | -0,22% | 2.853.985,00 |
| 23.10.2024 | 41,25 | 41,37 | 41,03 | 41,22 | -0,55% | 2.506.025,00 |
| 22.10.2024 | 41,34 | 41,54 | 41,21 | 41,45 | -0,22% | 2.625.336,00 |
| 21.10.2024 | 41,97 | 42,16 | 41,42 | 41,54 | -1,05% | 2.761.039,00 |
| 18.10.2024 | 41,77 | 41,99 | 41,61 | 41,98 | 0,33% | 2.291.656,00 |
| 17.10.2024 | 41,52 | 42,03 | 41,48 | 41,84 | 0,07% | 3.534.293,00 |
| 16.10.2024 | 41,35 | 41,85 | 41,25 | 41,81 | 1,26% | 2.210.751,00 |
| 15.10.2024 | 41,00 | 41,31 | 40,72 | 41,29 | 0,34% | 2.433.162,00 |
| 14.10.2024 | 41,00 | 41,25 | 40,97 | 41,15 | 0,19% | 1.917.720,00 |
| 11.10.2024 | 40,86 | 41,16 | 40,82 | 41,07 | 0,46% | 2.271.104,00 |
| 10.10.2024 | 40,92 | 41,07 | 40,67 | 40,88 | -0,02% | 1.779.399,00 |
| 09.10.2024 | 40,46 | 40,98 | 40,37 | 40,89 | 0,69% | 1.973.129,00 |
| 08.10.2024 | 40,65 | 40,71 | 40,38 | 40,61 | -0,51% | 3.146.798,00 |
| 07.10.2024 | 41,00 | 41,09 | 40,62 | 40,82 | -0,63% | 2.464.768,00 |
| 04.10.2024 | 40,78 | 41,10 | 40,62 | 41,08 | 0,81% | 2.162.366,00 |
| 03.10.2024 | 40,94 | 40,97 | 40,49 | 40,75 | -0,75% | 2.825.453,00 |
| 02.10.2024 | 41,20 | 41,35 | 40,79 | 41,06 | -0,19% | 2.148.560,00 |
| 01.10.2024 | 40,70 | 41,14 | 40,54 | 41,14 | 1,31% | 2.936.554,00 |
| 30.09.2024 | 40,62 | 40,77 | 40,33 | 40,61 | -0,25% | 2.824.798,00 |
| 27.09.2024 | 40,80 | 40,92 | 40,58 | 40,71 | -0,17% | 2.506.944,00 |
| 26.09.2024 | 41,03 | 41,14 | 40,53 | 40,78 | -0,75% | 3.034.642,00 |
| 25.09.2024 | 40,97 | 41,14 | 40,93 | 41,09 | 0,56% | 2.627.021,00 |
| 24.09.2024 | 41,00 | 41,08 | 40,74 | 40,86 | -0,05% | 2.120.830,00 |
| 23.09.2024 | 40,60 | 40,92 | 40,48 | 40,88 | 0,89% | 2.599.487,00 |
| 20.09.2024 | 40,29 | 40,57 | 40,14 | 40,52 | 0,32% | 3.151.359,00 |
| 19.09.2024 | 40,66 | 40,85 | 40,16 | 40,39 | -0,32% | 3.552.487,00 |
| 18.09.2024 | 40,82 | 40,93 | 40,50 | 40,52 | -0,73% | 3.252.043,00 |
| 17.09.2024 | 41,15 | 41,23 | 40,76 | 40,82 | -0,87% | 2.357.134,00 |
| 16.09.2024 | 40,89 | 41,21 | 40,85 | 41,18 | 1,10% | 3.856.629,00 |
| 13.09.2024 | 40,49 | 40,79 | 40,48 | 40,73 | 0,59% | 2.581.395,00 |
| 12.09.2024 | 40,38 | 40,51 | 40,22 | 40,49 | 0,62% | 2.326.695,00 |
| 11.09.2024 | 40,22 | 40,28 | 39,76 | 40,24 | -0,05% | 2.734.068,00 |
| 10.09.2024 | 40,80 | 40,83 | 40,04 | 40,26 | -1,30% | 2.974.170,00 |
| 09.09.2024 | 40,48 | 40,81 | 40,44 | 40,79 | 0,99% | 2.683.440,00 |
| 06.09.2024 | 40,39 | 40,76 | 40,20 | 40,39 | -0,15% | 3.511.603,00 |
| 05.09.2024 | 40,54 | 40,81 | 40,42 | 40,45 | 0,10% | 3.426.051,00 |
| 04.09.2024 | 40,20 | 40,67 | 40,18 | 40,41 | 0,52% | 3.022.730,00 |
| 03.09.2024 | 39,97 | 40,33 | 39,66 | 40,20 | 0,05% | 3.102.841,00 |
| 30.08.2024 | 39,61 | 40,32 | 39,42 | 40,18 | 1,57% | 4.767.545,00 |
| 29.08.2024 | 39,49 | 39,63 | 39,30 | 39,56 | 0,48% | 1.890.585,00 |
| 28.08.2024 | 39,54 | 39,65 | 39,27 | 39,37 | -0,76% | 2.522.306,00 |
| 27.08.2024 | 39,78 | 39,96 | 39,67 | 39,67 | -0,55% | 2.291.368,00 |
| 26.08.2024 | 39,79 | 40,05 | 39,76 | 39,89 | 0,58% | 3.668.261,00 |
| 23.08.2024 | 39,31 | 39,72 | 39,25 | 39,66 | 1,59% | 5.929.302,00 |
| 22.08.2024 | 39,00 | 39,08 | 38,86 | 39,04 | 0,10% | 6.025.924,00 |
| 21.08.2024 | 39,20 | 39,33 | 38,96 | 39,00 | -0,13% | 2.637.244,00 |
| 20.08.2024 | 39,10 | 39,23 | 38,98 | 39,05 | -0,20% | 5.437.493,00 |
| 19.08.2024 | 38,75 | 39,21 | 38,70 | 39,13 | 1,11% | 8.154.275,00 |
| 16.08.2024 | 38,62 | 38,75 | 38,49 | 38,70 | 0,34% | 3.039.156,00 |
| 15.08.2024 | 38,82 | 38,83 | 38,44 | 38,57 | -2,45% | 3.928.466,00 |
| 14.08.2024 | 39,50 | 39,72 | 39,30 | 39,54 | 0,43% | 7.691.209,00 |
| 13.08.2024 | 39,06 | 39,49 | 39,00 | 39,37 | 0,82% | 4.963.784,00 |
| 12.08.2024 | 38,99 | 39,19 | 38,86 | 39,05 | 0,51% | 3.227.801,00 |
| 09.08.2024 | 38,74 | 38,95 | 38,46 | 38,85 | 0,31% | 3.655.355,00 |
| 08.08.2024 | 38,51 | 38,81 | 38,41 | 38,73 | 0,73% | 3.877.608,00 |
| 07.08.2024 | 38,44 | 38,83 | 38,21 | 38,45 | 0,44% | 5.185.338,00 |
| 06.08.2024 | 37,39 | 38,43 | 37,04 | 38,28 | 2,63% | 6.819.015,00 |
| 05.08.2024 | 36,75 | 37,69 | 36,50 | 37,30 | -1,74% | 5.936.533,00 |
| 02.08.2024 | 37,29 | 38,01 | 37,12 | 37,96 | 0,96% | 9.282.314,00 |
| 01.08.2024 | 37,49 | 37,64 | 37,21 | 37,60 | 0,48% | 5.511.995,00 |
| 31.07.2024 | 37,42 | 37,57 | 37,25 | 37,42 | 0,56% | 4.404.779,00 |
| 30.07.2024 | 36,71 | 37,29 | 36,69 | 37,21 | 1,44% | 4.724.916,00 |
| 29.07.2024 | 36,74 | 36,86 | 36,57 | 36,68 | 0,05% | 3.113.961,00 |
| 26.07.2024 | 36,54 | 36,79 | 36,38 | 36,66 | 0,91% | 2.514.809,00 |
| 25.07.2024 | 36,53 | 36,71 | 36,32 | 36,33 | -0,66% | 3.052.797,00 |
| 24.07.2024 | 36,45 | 36,79 | 36,37 | 36,57 | 0,30% | 3.437.798,00 |
| 23.07.2024 | 36,72 | 36,75 | 36,43 | 36,46 | -0,76% | 4.644.589,00 |
| 22.07.2024 | 36,62 | 36,84 | 36,49 | 36,74 | 0,55% | 6.633.064,00 |
| 19.07.2024 | 36,16 | 36,69 | 36,07 | 36,54 | 0,74% | 6.336.367,00 |
| 18.07.2024 | 36,16 | 36,45 | 36,06 | 36,27 | 0,08% | 5.462.986,00 |
| 17.07.2024 | 35,91 | 36,38 | 35,91 | 36,24 | 0,64% | 5.398.751,00 |
| 16.07.2024 | 35,91 | 36,12 | 35,68 | 36,01 | 0,61% | 2.710.424,00 |
| 15.07.2024 | 36,20 | 36,21 | 35,75 | 35,79 | -0,86% | 2.916.624,00 |
| 12.07.2024 | 35,96 | 36,20 | 35,76 | 36,10 | 0,84% | 2.536.629,00 |
| 11.07.2024 | 35,85 | 35,96 | 35,73 | 35,80 | 0,08% | 3.602.136,00 |
| 10.07.2024 | 35,40 | 35,78 | 35,34 | 35,77 | 1,10% | 2.297.656,00 |
| 09.07.2024 | 35,35 | 35,42 | 35,10 | 35,38 | 0,00% | 2.643.805,00 |
| 08.07.2024 | 35,61 | 35,63 | 35,30 | 35,38 | -0,65% | 2.647.006,00 |
| 05.07.2024 | 35,93 | 35,97 | 35,53 | 35,61 | -0,78% | 2.841.792,00 |
| 03.07.2024 | 35,95 | 36,25 | 35,81 | 35,89 | 0,22% | 2.220.354,00 |
| 02.07.2024 | 35,42 | 35,87 | 35,39 | 35,81 | 1,53% | 3.476.185,00 |
| 01.07.2024 | 35,66 | 35,91 | 35,26 | 35,27 | -0,90% | 3.299.428,00 |
| 28.06.2024 | 35,37 | 35,65 | 35,32 | 35,59 | 0,94% | 3.796.739,00 |
| 27.06.2024 | 35,43 | 35,43 | 35,17 | 35,26 | -0,23% | 2.834.695,00 |
| 26.06.2024 | 34,87 | 35,40 | 34,71 | 35,34 | 0,97% | 4.624.041,00 |
| 25.06.2024 | 35,12 | 35,17 | 34,84 | 35,00 | -0,34% | 5.238.659,00 |
| 24.06.2024 | 34,80 | 35,21 | 34,68 | 35,12 | 1,21% | 4.766.407,00 |
| 21.06.2024 | 34,85 | 34,87 | 34,61 | 34,70 | -0,14% | 4.597.319,00 |
| 20.06.2024 | 34,79 | 34,98 | 34,60 | 34,75 | -0,14% | 4.285.438,00 |
| 18.06.2024 | 34,85 | 34,99 | 34,72 | 34,80 | -0,14% | 5.755.285,00 |
| 17.06.2024 | 35,02 | 35,07 | 34,75 | 34,85 | -0,77% | 3.165.275,00 |
| 14.06.2024 | 35,23 | 35,25 | 34,99 | 35,12 | -0,71% | 3.157.375,00 |
| 13.06.2024 | 35,53 | 35,58 | 35,29 | 35,37 | -0,79% | 2.975.019,00 |
| 12.06.2024 | 35,84 | 36,00 | 35,57 | 35,65 | 0,51% | 3.667.691,00 |