41,812$
0,01%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.269.356,00 |
| 15.10.2024 | 41,00 | 41,31 | 40,72 | 41,29 | 0,34% | 2.607.797,00 |
| 14.10.2024 | 41,00 | 41,25 | 40,97 | 41,15 | 0,19% | 1.922.333,00 |
| 11.10.2024 | 40,86 | 41,16 | 40,82 | 41,07 | 0,46% | 2.390.614,00 |
| 10.10.2024 | 40,92 | 41,07 | 40,67 | 40,88 | -0,02% | 1.909.753,00 |
| 09.10.2024 | 40,46 | 40,98 | 40,37 | 40,89 | 0,69% | 2.155.826,00 |
| 08.10.2024 | 40,65 | 40,71 | 40,38 | 40,61 | -0,51% | 3.267.824,00 |
| 07.10.2024 | 41,00 | 41,09 | 40,62 | 40,82 | -0,63% | 2.509.840,00 |
| 04.10.2024 | 40,78 | 41,10 | 40,62 | 41,08 | 0,81% | 2.297.430,00 |
| 03.10.2024 | 40,94 | 40,97 | 40,49 | 40,75 | -0,75% | 2.914.179,00 |
| 02.10.2024 | 41,20 | 41,35 | 40,79 | 41,06 | -0,19% | 2.236.919,00 |
| 01.10.2024 | 40,70 | 41,14 | 40,54 | 41,14 | 1,31% | 3.082.009,00 |
| 30.09.2024 | 40,62 | 40,77 | 40,33 | 40,61 | -0,25% | 3.013.485,00 |
| 27.09.2024 | 40,80 | 40,92 | 40,58 | 40,71 | -0,17% | 2.622.274,00 |
| 26.09.2024 | 41,03 | 41,14 | 40,53 | 40,78 | -0,75% | 3.079.776,00 |
| 25.09.2024 | 40,97 | 41,14 | 40,93 | 41,09 | 0,56% | 2.713.601,00 |
| 24.09.2024 | 41,00 | 41,08 | 40,74 | 40,86 | -0,05% | 2.339.862,00 |
| 23.09.2024 | 40,60 | 40,92 | 40,48 | 40,88 | 0,89% | 2.640.248,00 |
| 20.09.2024 | 40,29 | 40,57 | 40,14 | 40,52 | 0,32% | 3.648.337,00 |
| 19.09.2024 | 40,66 | 40,85 | 40,16 | 40,39 | -0,32% | 3.931.480,00 |
| 18.09.2024 | 40,82 | 40,93 | 40,50 | 40,52 | -0,73% | 3.381.708,00 |
| 17.09.2024 | 41,15 | 41,23 | 40,76 | 40,82 | -0,87% | 2.372.076,00 |
| 16.09.2024 | 40,89 | 41,21 | 40,85 | 41,18 | 1,10% | 3.943.642,00 |
| 13.09.2024 | 40,49 | 40,79 | 40,48 | 40,73 | 0,59% | 2.604.306,00 |
| 12.09.2024 | 40,38 | 40,51 | 40,22 | 40,49 | 0,62% | 2.331.915,00 |
| 11.09.2024 | 40,22 | 40,28 | 39,76 | 40,24 | -0,05% | 2.823.200,00 |
| 10.09.2024 | 40,80 | 40,83 | 40,04 | 40,26 | -1,30% | 2.978.637,00 |
| 09.09.2024 | 40,48 | 40,81 | 40,44 | 40,79 | 0,99% | 2.731.770,00 |
| 06.09.2024 | 40,39 | 40,76 | 40,20 | 40,39 | -0,15% | 3.555.744,00 |
| 05.09.2024 | 40,54 | 40,81 | 40,42 | 40,45 | 0,10% | 3.443.225,00 |
| 04.09.2024 | 40,20 | 40,67 | 40,18 | 40,41 | 0,52% | 3.164.373,00 |
| 03.09.2024 | 39,97 | 40,33 | 39,66 | 40,20 | 0,05% | 3.452.892,00 |
| 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% | 2.006.946,00 |
| 28.08.2024 | 39,54 | 39,65 | 39,27 | 39,37 | -0,76% | 2.715.700,00 |
| 27.08.2024 | 39,78 | 39,96 | 39,67 | 39,67 | -0,55% | 2.744.188,00 |
| 26.08.2024 | 39,79 | 40,05 | 39,76 | 39,89 | 0,58% | 3.815.905,00 |
| 23.08.2024 | 39,31 | 39,72 | 39,25 | 39,66 | 1,59% | 5.943.881,00 |
| 22.08.2024 | 39,00 | 39,08 | 38,86 | 39,04 | 0,10% | 6.150.036,00 |
| 21.08.2024 | 39,20 | 39,33 | 38,96 | 39,00 | -0,13% | 2.678.580,00 |
| 20.08.2024 | 39,10 | 39,23 | 38,98 | 39,05 | -0,20% | 5.534.769,00 |
| 19.08.2024 | 38,75 | 39,21 | 38,70 | 39,13 | 1,11% | 8.183.494,00 |
| 16.08.2024 | 38,62 | 38,75 | 38,49 | 38,70 | 0,34% | 3.323.491,00 |
| 15.08.2024 | 38,82 | 38,83 | 38,44 | 38,57 | -2,45% | 4.102.309,00 |
| 14.08.2024 | 39,50 | 39,72 | 39,30 | 39,54 | 0,43% | 7.695.094,00 |
| 13.08.2024 | 39,06 | 39,49 | 39,00 | 39,37 | 0,82% | 4.966.064,00 |
| 12.08.2024 | 38,99 | 39,19 | 38,86 | 39,05 | 0,51% | 3.232.013,00 |
| 09.08.2024 | 38,74 | 38,95 | 38,46 | 38,85 | 0,31% | 3.740.253,00 |
| 08.08.2024 | 38,51 | 38,81 | 38,41 | 38,73 | 0,73% | 3.912.069,00 |
| 07.08.2024 | 38,44 | 38,83 | 38,21 | 38,45 | 0,44% | 5.356.983,00 |
| 06.08.2024 | 37,39 | 38,43 | 37,04 | 38,28 | 2,63% | 7.570.219,00 |
| 05.08.2024 | 36,75 | 37,69 | 36,50 | 37,30 | -1,74% | 5.973.805,00 |
| 02.08.2024 | 37,29 | 38,01 | 37,12 | 37,96 | 0,96% | 10.451.304,00 |
| 01.08.2024 | 37,49 | 37,64 | 37,21 | 37,60 | 0,48% | 5.788.674,00 |
| 31.07.2024 | 37,42 | 37,57 | 37,25 | 37,42 | 0,56% | 4.627.225,00 |
| 30.07.2024 | 36,71 | 37,29 | 36,69 | 37,21 | 1,44% | 5.288.538,00 |
| 29.07.2024 | 36,74 | 36,86 | 36,57 | 36,68 | 0,05% | 3.556.442,00 |
| 26.07.2024 | 36,54 | 36,79 | 36,38 | 36,66 | 0,91% | 3.064.586,00 |
| 25.07.2024 | 36,53 | 36,71 | 36,32 | 36,33 | -0,66% | 3.503.330,00 |
| 24.07.2024 | 36,45 | 36,79 | 36,37 | 36,57 | 0,30% | 3.602.234,00 |
| 23.07.2024 | 36,72 | 36,75 | 36,43 | 36,46 | -0,76% | 4.664.840,00 |
| 22.07.2024 | 36,62 | 36,84 | 36,49 | 36,74 | 0,55% | 6.790.850,00 |
| 19.07.2024 | 36,16 | 36,69 | 36,07 | 36,54 | 0,74% | 6.508.357,00 |
| 18.07.2024 | 36,16 | 36,45 | 36,06 | 36,27 | 0,08% | 5.934.570,00 |
| 17.07.2024 | 35,91 | 36,38 | 35,91 | 36,24 | 0,64% | 5.535.570,00 |
| 16.07.2024 | 35,91 | 36,12 | 35,68 | 36,01 | 0,61% | 2.857.707,00 |
| 15.07.2024 | 36,20 | 36,21 | 35,75 | 35,79 | -0,86% | 3.120.021,00 |
| 12.07.2024 | 35,96 | 36,20 | 35,76 | 36,10 | 0,84% | 2.917.714,00 |
| 11.07.2024 | 35,85 | 35,96 | 35,73 | 35,80 | 0,08% | 3.930.484,00 |
| 10.07.2024 | 35,40 | 35,78 | 35,34 | 35,77 | 1,10% | 2.303.936,00 |
| 09.07.2024 | 35,35 | 35,42 | 35,10 | 35,38 | 0,00% | 2.650.636,00 |
| 08.07.2024 | 35,61 | 35,63 | 35,30 | 35,38 | -0,65% | 2.843.371,00 |
| 05.07.2024 | 35,93 | 35,97 | 35,53 | 35,61 | -0,78% | 2.954.530,00 |
| 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% | 4.763.327,00 |
| 01.07.2024 | 35,66 | 35,91 | 35,26 | 35,27 | -0,90% | 3.513.702,00 |
| 28.06.2024 | 35,37 | 35,65 | 35,32 | 35,59 | 0,94% | 4.374.256,00 |
| 27.06.2024 | 35,43 | 35,43 | 35,17 | 35,26 | -0,23% | 3.579.604,00 |
| 26.06.2024 | 34,87 | 35,40 | 34,71 | 35,34 | 0,97% | 4.978.607,00 |
| 25.06.2024 | 35,12 | 35,17 | 34,84 | 35,00 | -0,34% | 6.006.803,00 |
| 24.06.2024 | 34,80 | 35,21 | 34,68 | 35,12 | 1,21% | 5.119.822,00 |
| 21.06.2024 | 34,85 | 34,87 | 34,61 | 34,70 | -0,14% | 6.678.570,00 |
| 20.06.2024 | 34,79 | 34,98 | 34,60 | 34,75 | -0,14% | 4.788.025,00 |
| 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% | 3.358.568,00 |
| 14.06.2024 | 35,23 | 35,25 | 34,99 | 35,12 | -0,71% | 6.904.167,00 |
| 13.06.2024 | 35,53 | 35,58 | 35,29 | 35,37 | -0,79% | 3.019.053,00 |
| 12.06.2024 | 35,84 | 36,00 | 35,57 | 35,65 | 0,51% | 5.115.855,00 |
| 11.06.2024 | 35,58 | 35,58 | 35,30 | 35,47 | -0,56% | 4.648.903,00 |
| 10.06.2024 | 35,81 | 35,81 | 35,59 | 35,67 | -0,25% | 4.519.469,00 |
| 07.06.2024 | 36,00 | 36,01 | 35,71 | 35,76 | -1,19% | 4.014.966,00 |
| 06.06.2024 | 36,11 | 36,47 | 36,07 | 36,19 | -0,25% | 4.191.700,00 |
| 05.06.2024 | 36,19 | 36,31 | 36,07 | 36,28 | 0,69% | 4.871.186,00 |
| 04.06.2024 | 36,23 | 36,27 | 35,83 | 36,03 | -1,10% | 4.853.706,00 |
| 03.06.2024 | 36,34 | 36,60 | 36,33 | 36,43 | -0,41% | 4.811.670,00 |
| 31.05.2024 | 35,97 | 36,62 | 35,74 | 36,58 | 2,29% | 5.358.556,00 |
| 30.05.2024 | 35,79 | 36,02 | 35,65 | 35,76 | 0,22% | 3.430.961,00 |
| 29.05.2024 | 36,00 | 36,00 | 35,60 | 35,68 | -1,19% | 3.301.291,00 |
| 28.05.2024 | 36,27 | 36,37 | 36,00 | 36,11 | -0,36% | 4.506.128,00 |