42,617$
0,16%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 42,80 | 42,91 | 42,13 | 42,55 | 0,02% | 2.511.431,00 |
| 12.03.2025 | 42,30 | 43,00 | 42,17 | 42,54 | 0,57% | 3.363.210,00 |
| 11.03.2025 | 42,70 | 42,81 | 42,10 | 42,30 | -0,89% | 4.451.471,00 |
| 10.03.2025 | 41,91 | 42,70 | 41,66 | 42,68 | 1,62% | 4.298.183,00 |
| 07.03.2025 | 41,54 | 42,25 | 41,41 | 42,00 | 0,96% | 3.144.895,00 |
| 06.03.2025 | 42,25 | 42,30 | 41,54 | 41,60 | -2,09% | 3.526.978,00 |
| 05.03.2025 | 41,75 | 42,80 | 41,75 | 42,49 | 2,26% | 4.822.450,00 |
| 04.03.2025 | 41,80 | 42,50 | 41,37 | 41,55 | -2,62% | 5.819.171,00 |
| 03.03.2025 | 42,99 | 43,35 | 42,33 | 42,67 | -0,14% | 4.911.056,00 |
| 28.02.2025 | 41,81 | 42,79 | 41,66 | 42,73 | 2,40% | 4.437.042,00 |
| 27.02.2025 | 41,84 | 42,06 | 41,35 | 41,73 | -0,05% | 2.348.505,00 |
| 26.02.2025 | 41,69 | 42,13 | 41,48 | 41,75 | 0,24% | 3.435.306,00 |
| 25.02.2025 | 41,40 | 41,81 | 41,12 | 41,65 | 0,26% | 6.925.530,00 |
| 24.02.2025 | 41,94 | 42,07 | 41,46 | 41,54 | -0,57% | 5.421.164,00 |
| 21.02.2025 | 41,75 | 42,15 | 41,53 | 41,78 | -0,48% | 6.522.250,00 |
| 20.02.2025 | 42,31 | 42,31 | 41,76 | 41,98 | -0,78% | 5.547.114,00 |
| 19.02.2025 | 42,80 | 42,87 | 42,04 | 42,31 | -1,03% | 6.078.530,00 |
| 18.02.2025 | 43,10 | 43,24 | 41,98 | 42,75 | -0,73% | 8.369.402,00 |
| 17.02.2025 | 43,11 | 43,12 | 42,93 | 43,07 | -0,01% | - |
| 14.02.2025 | 45,10 | 45,35 | 43,06 | 43,07 | -5,24% | 5.863.232,00 |
| 13.02.2025 | 45,20 | 45,70 | 45,08 | 45,45 | 0,78% | 3.658.215,00 |
| 12.02.2025 | 44,89 | 45,39 | 44,81 | 45,10 | -0,33% | 9.647.940,00 |
| 11.02.2025 | 44,77 | 45,32 | 44,45 | 45,25 | 0,98% | 2.810.619,00 |
| 10.02.2025 | 44,55 | 44,98 | 44,32 | 44,81 | 0,81% | 2.769.511,00 |
| 07.02.2025 | 44,20 | 44,54 | 43,78 | 44,45 | 0,57% | 2.561.461,00 |
| 06.02.2025 | 44,11 | 44,56 | 43,77 | 44,20 | 0,61% | 3.545.555,00 |
| 05.02.2025 | 43,81 | 44,46 | 43,73 | 43,93 | 0,48% | 3.917.653,00 |
| 04.02.2025 | 43,47 | 44,09 | 43,47 | 43,72 | 1,86% | 3.380.465,00 |
| 03.02.2025 | 41,55 | 43,29 | 40,49 | 42,92 | -0,74% | 5.272.394,00 |
| 31.01.2025 | 44,50 | 44,56 | 43,12 | 43,24 | -2,83% | 6.187.900,00 |
| 30.01.2025 | 44,52 | 44,83 | 44,10 | 44,50 | 0,54% | 3.308.553,00 |
| 29.01.2025 | 44,34 | 44,62 | 44,16 | 44,26 | -0,45% | 2.702.586,00 |
| 28.01.2025 | 44,78 | 45,10 | 44,25 | 44,46 | -0,54% | 3.231.327,00 |
| 27.01.2025 | 44,90 | 45,05 | 44,24 | 44,70 | -0,80% | 4.020.268,00 |
| 24.01.2025 | 44,93 | 45,21 | 44,67 | 45,06 | 0,45% | 2.028.235,00 |
| 23.01.2025 | 44,67 | 45,00 | 44,50 | 44,86 | 0,22% | 5.113.210,00 |
| 22.01.2025 | 45,38 | 45,39 | 44,74 | 44,76 | -1,21% | 4.318.377,00 |
| 21.01.2025 | 44,61 | 45,78 | 44,46 | 45,31 | 1,80% | 7.521.891,00 |
| 17.01.2025 | 43,88 | 44,90 | 43,88 | 44,51 | 1,09% | 7.092.571,00 |
| 16.01.2025 | 44,16 | 44,21 | 43,63 | 44,03 | -0,68% | 4.937.101,00 |
| 15.01.2025 | 44,40 | 44,74 | 44,29 | 44,33 | 0,59% | 2.861.356,00 |
| 14.01.2025 | 43,28 | 44,09 | 43,21 | 44,07 | 1,54% | 2.999.367,00 |
| 13.01.2025 | 43,51 | 44,01 | 43,30 | 43,40 | -0,18% | 4.283.472,00 |
| 10.01.2025 | 44,00 | 44,05 | 43,20 | 43,48 | -1,23% | 4.845.877,00 |
| 08.01.2025 | 43,60 | 44,09 | 43,52 | 44,02 | 0,87% | 2.738.808,00 |
| 07.01.2025 | 43,25 | 43,79 | 43,24 | 43,64 | 1,51% | 2.661.991,00 |
| 06.01.2025 | 43,35 | 43,46 | 42,89 | 42,99 | -0,23% | 2.476.320,00 |
| 03.01.2025 | 43,09 | 43,43 | 42,98 | 43,09 | 0,26% | 2.971.372,00 |
| 02.01.2025 | 42,60 | 42,99 | 42,48 | 42,98 | 1,30% | 3.086.902,00 |
| 31.12.2024 | 42,19 | 42,45 | 42,12 | 42,43 | 0,74% | 1.646.747,00 |
| 30.12.2024 | 41,62 | 42,20 | 41,47 | 42,12 | 0,72% | 2.186.687,00 |
| 27.12.2024 | 41,56 | 41,94 | 41,53 | 41,82 | 0,05% | 1.792.745,00 |
| 26.12.2024 | 41,72 | 41,98 | 41,69 | 41,80 | -0,17% | 1.320.467,00 |
| 24.12.2024 | 41,75 | 41,90 | 41,62 | 41,87 | 0,17% | 988.583,00 |
| 23.12.2024 | 41,31 | 41,81 | 41,01 | 41,80 | 1,04% | 3.697.144,00 |
| 20.12.2024 | 40,55 | 41,42 | 40,35 | 41,37 | 1,62% | 3.981.683,00 |
| 19.12.2024 | 40,80 | 41,13 | 40,47 | 40,71 | 0,52% | 4.677.828,00 |
| 18.12.2024 | 41,35 | 41,35 | 40,50 | 40,50 | -2,17% | 4.402.113,00 |
| 17.12.2024 | 41,26 | 41,52 | 41,10 | 41,40 | -0,31% | 2.534.954,00 |
| 16.12.2024 | 41,85 | 41,93 | 41,38 | 41,53 | -0,91% | 3.380.417,00 |
| 13.12.2024 | 42,05 | 42,10 | 41,74 | 41,91 | -0,33% | 2.346.253,00 |
| 12.12.2024 | 42,30 | 42,32 | 41,95 | 42,05 | -0,68% | 4.346.532,00 |
| 11.12.2024 | 42,43 | 42,74 | 42,27 | 42,34 | 0,07% | 8.932.448,00 |
| 10.12.2024 | 42,45 | 42,53 | 42,13 | 42,31 | -0,09% | 3.598.262,00 |
| 09.12.2024 | 43,33 | 43,51 | 42,35 | 42,35 | -1,83% | 5.077.776,00 |
| 06.12.2024 | 43,87 | 43,87 | 43,12 | 43,14 | -1,78% | 4.658.510,00 |
| 05.12.2024 | 43,49 | 44,14 | 43,49 | 43,92 | 0,64% | 5.538.326,00 |
| 04.12.2024 | 43,79 | 44,02 | 43,45 | 43,64 | 0,34% | 5.658.786,00 |
| 03.12.2024 | 43,53 | 43,89 | 43,45 | 43,49 | 0,30% | 4.350.502,00 |
| 02.12.2024 | 43,25 | 43,47 | 42,68 | 43,36 | -0,05% | 8.445.982,00 |
| 29.11.2024 | 42,87 | 43,52 | 42,78 | 43,38 | 1,12% | 2.648.406,00 |
| 27.11.2024 | 42,66 | 42,96 | 42,51 | 42,90 | 0,47% | 4.078.607,00 |
| 26.11.2024 | 42,70 | 42,86 | 42,31 | 42,70 | -0,58% | 4.560.254,00 |
| 25.11.2024 | 43,40 | 43,55 | 42,85 | 42,95 | -0,72% | 7.654.870,00 |
| 22.11.2024 | 43,42 | 43,70 | 43,21 | 43,26 | -0,53% | 4.554.010,00 |
| 21.11.2024 | 42,81 | 43,55 | 42,77 | 43,49 | 1,64% | 3.765.197,00 |
| 20.11.2024 | 42,85 | 42,98 | 42,43 | 42,79 | -0,44% | 3.051.220,00 |
| 19.11.2024 | 42,52 | 43,08 | 42,35 | 42,98 | 0,99% | 3.345.403,00 |
| 18.11.2024 | 42,15 | 42,74 | 42,13 | 42,56 | 0,90% | 4.073.207,00 |
| 15.11.2024 | 42,31 | 42,31 | 41,90 | 42,18 | -2,11% | 5.556.438,00 |
| 14.11.2024 | 42,72 | 43,31 | 42,54 | 43,09 | 1,41% | 5.627.734,00 |
| 13.11.2024 | 42,22 | 42,58 | 41,99 | 42,49 | 0,73% | 3.733.620,00 |
| 12.11.2024 | 42,87 | 43,00 | 41,92 | 42,18 | -1,40% | 4.038.803,00 |
| 11.11.2024 | 42,47 | 42,89 | 42,32 | 42,78 | 1,06% | 2.601.292,00 |
| 08.11.2024 | 42,33 | 42,50 | 42,13 | 42,33 | -0,21% | 4.583.020,00 |
| 07.11.2024 | 41,80 | 42,61 | 41,67 | 42,42 | 2,14% | 4.509.914,00 |
| 06.11.2024 | 41,35 | 41,60 | 41,13 | 41,53 | 1,17% | 5.974.044,00 |
| 05.11.2024 | 41,10 | 41,10 | 40,62 | 41,05 | 0,54% | 4.890.387,00 |
| 04.11.2024 | 40,55 | 41,05 | 40,52 | 40,83 | 1,01% | 5.595.759,00 |
| 01.11.2024 | 40,78 | 40,89 | 39,84 | 40,42 | 0,05% | 4.900.468,00 |
| 31.10.2024 | 40,53 | 40,70 | 40,31 | 40,40 | -0,47% | 6.129.239,00 |
| 30.10.2024 | 40,45 | 40,64 | 40,24 | 40,59 | 0,47% | 2.371.064,00 |
| 29.10.2024 | 40,87 | 40,87 | 40,12 | 40,40 | -1,15% | 2.809.811,00 |
| 28.10.2024 | 40,75 | 41,04 | 40,66 | 40,87 | -0,17% | 2.519.065,00 |
| 25.10.2024 | 41,17 | 41,27 | 40,80 | 40,94 | -0,46% | 3.119.480,00 |
| 24.10.2024 | 41,15 | 41,48 | 40,89 | 41,13 | -0,22% | 2.875.736,00 |
| 23.10.2024 | 41,25 | 41,37 | 41,03 | 41,22 | -0,55% | 2.655.383,00 |
| 22.10.2024 | 41,34 | 41,54 | 41,21 | 41,45 | -0,22% | 2.714.183,00 |
| 21.10.2024 | 41,97 | 42,16 | 41,42 | 41,54 | -1,05% | 2.903.151,00 |
| 18.10.2024 | 41,77 | 41,99 | 41,61 | 41,98 | 0,33% | 2.380.449,00 |