41,389$
1,67%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 41,52 | 42,03 | 41,48 | 41,84 | 0,07% | 3.930.948,00 |
| 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 |