36,440€
-0,33%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,28 | 36,51 | 36,21 | 36,21 | -0,97% | 960,00 |
| 05.09.2024 | 36,36 | 36,56 | 36,36 | 36,56 | 0,34% | 45,00 |
| 04.09.2024 | 36,16 | 36,50 | 36,16 | 36,44 | -0,03% | 365,00 |
| 03.09.2024 | 36,04 | 36,46 | 36,04 | 36,45 | 1,14% | 102,00 |
| 02.09.2024 | 36,14 | 36,14 | 36,04 | 36,04 | 0,10% | 80,00 |
| 30.08.2024 | 35,59 | 36,00 | 35,59 | 36,00 | 0,84% | 500,00 |
| 29.08.2024 | 35,24 | 35,70 | 35,24 | 35,70 | 0,28% | 401,00 |
| 28.08.2024 | 35,49 | 35,73 | 35,49 | 35,60 | -0,03% | 133,00 |
| 27.08.2024 | 35,61 | 35,61 | 35,61 | 35,61 | 0,74% | - |
| 26.08.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 1,07% | 10,00 |
| 23.08.2024 | 34,98 | 34,98 | 34,98 | 34,98 | -1,10% | - |
| 22.08.2024 | 34,85 | 35,37 | 34,85 | 35,37 | 0,94% | 141,00 |
| 21.08.2024 | 34,94 | 35,04 | 34,94 | 35,04 | -0,06% | 55,00 |
| 20.08.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -0,24% | - |
| 19.08.2024 | 34,91 | 35,14 | 34,91 | 35,14 | 0,53% | 325,00 |
| 16.08.2024 | 34,99 | 34,99 | 34,96 | 34,96 | -0,95% | 200,00 |
| 15.08.2024 | 35,70 | 35,80 | 35,29 | 35,29 | -1,38% | 155,00 |
| 14.08.2024 | 35,71 | 35,79 | 35,71 | 35,79 | 0,60% | 40,00 |
| 13.08.2024 | 35,56 | 35,64 | 35,56 | 35,57 | -0,57% | 580,00 |
| 12.08.2024 | 35,87 | 36,00 | 35,52 | 35,78 | 1,22% | 372,00 |
| 09.08.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,14% | - |
| 08.08.2024 | 35,42 | 35,42 | 35,40 | 35,40 | 0,06% | 150,00 |
| 07.08.2024 | 34,99 | 35,39 | 34,99 | 35,38 | 1,16% | 694,00 |
| 06.08.2024 | 33,90 | 34,97 | 33,90 | 34,97 | 4,08% | 467,00 |
| 05.08.2024 | 34,34 | 34,34 | 33,18 | 33,60 | -2,93% | 5.248,00 |
| 02.08.2024 | 34,67 | 34,70 | 34,35 | 34,62 | -0,07% | 259,00 |
| 01.08.2024 | 34,46 | 34,70 | 34,45 | 34,64 | 0,13% | 3.815,00 |
| 31.07.2024 | 34,27 | 34,68 | 34,27 | 34,60 | 0,58% | 863,00 |
| 30.07.2024 | 33,73 | 34,40 | 33,73 | 34,40 | 1,93% | 34,00 |
| 29.07.2024 | 33,64 | 34,10 | 33,64 | 33,75 | -0,04% | 837,00 |
| 26.07.2024 | 33,36 | 33,76 | 33,36 | 33,76 | 0,18% | 69,00 |
| 25.07.2024 | 33,53 | 33,70 | 33,53 | 33,70 | -0,60% | 100,00 |
| 24.07.2024 | 33,48 | 33,91 | 33,48 | 33,91 | 0,98% | 27,00 |
| 23.07.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 0,21% | - |
| 22.07.2024 | 33,46 | 33,51 | 33,46 | 33,51 | 0,96% | 100,00 |
| 19.07.2024 | 33,19 | 33,19 | 33,19 | 33,19 | -0,38% | - |
| 18.07.2024 | 33,55 | 33,58 | 33,25 | 33,31 | 0,80% | 676,00 |
| 17.07.2024 | 33,12 | 33,12 | 32,67 | 33,05 | 0,23% | 513,00 |
| 16.07.2024 | 32,67 | 32,97 | 32,67 | 32,97 | -0,30% | 299,00 |
| 15.07.2024 | 33,02 | 33,07 | 33,02 | 33,07 | 0,21% | 60,00 |
| 12.07.2024 | 33,05 | 33,15 | 33,00 | 33,00 | 0,32% | 624,00 |
| 11.07.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,26% | - |
| 10.07.2024 | 32,55 | 32,83 | 32,55 | 32,81 | 0,09% | 170,00 |
| 09.07.2024 | 32,81 | 32,88 | 32,57 | 32,78 | -0,02% | 260,00 |
| 08.07.2024 | 32,79 | 32,79 | 32,79 | 32,79 | -1,47% | - |
| 05.07.2024 | 33,05 | 33,28 | 33,05 | 33,28 | -0,08% | 710,00 |
| 04.07.2024 | 33,08 | 33,30 | 33,06 | 33,30 | -0,48% | 459,00 |
| 03.07.2024 | 33,23 | 33,46 | 33,19 | 33,46 | 0,84% | 350,00 |
| 02.07.2024 | 32,74 | 33,18 | 32,74 | 33,18 | 0,55% | 32,00 |
| 01.07.2024 | 33,29 | 33,29 | 33,00 | 33,00 | -0,45% | 358,00 |
| 28.06.2024 | 32,87 | 33,15 | 32,87 | 33,15 | 0,15% | 323,00 |
| 27.06.2024 | 32,93 | 33,22 | 32,93 | 33,10 | 1,16% | 150,00 |
| 26.06.2024 | 32,58 | 33,15 | 32,58 | 32,72 | -0,50% | 340,00 |
| 25.06.2024 | 32,56 | 32,89 | 32,56 | 32,89 | 1,80% | 660,00 |
| 24.06.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -0,98% | - |
| 21.06.2024 | 32,28 | 32,63 | 32,26 | 32,63 | 0,54% | 575,00 |
| 20.06.2024 | 32,27 | 32,45 | 32,27 | 32,45 | -0,23% | 50,00 |
| 19.06.2024 | 32,30 | 32,53 | 32,30 | 32,53 | -0,15% | 309,00 |
| 18.06.2024 | 32,37 | 32,58 | 32,29 | 32,58 | -0,41% | 800,00 |
| 17.06.2024 | 32,76 | 32,76 | 32,71 | 32,71 | -0,41% | 250,00 |
| 14.06.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -0,47% | - |
| 13.06.2024 | 32,81 | 33,00 | 32,81 | 33,00 | 0,00% | 1.000,00 |
| 12.06.2024 | 33,34 | 33,34 | 33,00 | 33,00 | -0,33% | 166,00 |
| 11.06.2024 | 32,99 | 33,11 | 32,99 | 33,11 | -0,57% | 50,00 |
| 10.06.2024 | 33,14 | 33,57 | 33,14 | 33,30 | 0,45% | 322,00 |
| 07.06.2024 | 33,12 | 33,15 | 33,08 | 33,15 | -0,64% | 1.488,00 |
| 06.06.2024 | 33,22 | 33,54 | 33,22 | 33,37 | -0,07% | 317,00 |
| 05.06.2024 | 32,98 | 33,39 | 32,98 | 33,39 | 0,92% | 1.075,00 |
| 04.06.2024 | 33,50 | 33,50 | 33,09 | 33,09 | -1,33% | 280,00 |
| 03.06.2024 | 33,50 | 33,95 | 33,50 | 33,53 | 0,66% | 552,00 |
| 31.05.2024 | 32,86 | 33,31 | 32,86 | 33,31 | 0,00% | 350,00 |
| 30.05.2024 | 32,74 | 33,31 | 32,74 | 33,31 | 1,02% | 488,00 |
| 29.05.2024 | 33,19 | 33,19 | 32,98 | 32,98 | -1,11% | 126,00 |
| 28.05.2024 | 33,52 | 33,54 | 33,35 | 33,35 | -0,60% | 1.491,00 |
| 27.05.2024 | 33,28 | 33,58 | 33,28 | 33,55 | 1,16% | 1.615,00 |
| 24.05.2024 | 33,16 | 33,16 | 33,16 | 33,16 | -1,01% | - |
| 23.05.2024 | 33,63 | 33,69 | 33,50 | 33,50 | -1,41% | 500,00 |
| 22.05.2024 | 33,66 | 33,98 | 33,66 | 33,98 | -0,09% | 413,00 |
| 21.05.2024 | 33,75 | 34,01 | 33,70 | 34,01 | 1,04% | 610,00 |
| 20.05.2024 | 33,66 | 33,66 | 33,66 | 33,66 | -0,19% | - |
| 17.05.2024 | 33,73 | 33,73 | 33,73 | 33,73 | -0,13% | - |
| 16.05.2024 | 33,88 | 33,88 | 33,77 | 33,77 | -1,33% | 365,00 |
| 15.05.2024 | 34,06 | 34,23 | 34,06 | 34,23 | 0,32% | 160,00 |
| 14.05.2024 | 34,76 | 34,76 | 34,12 | 34,12 | -2,46% | 441,00 |
| 13.05.2024 | 35,18 | 35,38 | 34,98 | 34,98 | -0,58% | 739,00 |
| 10.05.2024 | 34,57 | 35,18 | 34,57 | 35,18 | 1,76% | 454,00 |
| 09.05.2024 | 34,57 | 34,57 | 34,57 | 34,57 | 0,20% | - |
| 08.05.2024 | 34,07 | 34,50 | 34,07 | 34,50 | 1,56% | 103,00 |
| 07.05.2024 | 33,97 | 33,97 | 33,97 | 33,97 | -0,01% | - |
| 06.05.2024 | 34,05 | 34,05 | 33,98 | 33,98 | 0,47% | 120,00 |
| 03.05.2024 | 33,77 | 34,18 | 33,77 | 33,82 | 2,07% | 6.443,00 |
| 02.05.2024 | 33,13 | 33,13 | 33,13 | 33,13 | -0,90% | - |
| 30.04.2024 | 33,45 | 33,76 | 33,43 | 33,43 | -0,61% | 301,00 |
| 29.04.2024 | 33,56 | 33,66 | 33,56 | 33,64 | -0,94% | 110,00 |
| 26.04.2024 | 33,73 | 33,96 | 33,73 | 33,96 | 1,57% | 4,00 |
| 25.04.2024 | 33,43 | 33,43 | 33,43 | 33,43 | 1,40% | 300,00 |
| 24.04.2024 | 33,01 | 33,28 | 32,96 | 32,97 | -0,90% | 240,00 |
| 23.04.2024 | 33,05 | 33,27 | 33,05 | 33,27 | 1,37% | 365,00 |
| 22.04.2024 | 32,45 | 32,92 | 32,45 | 32,82 | 0,06% | 1.165,00 |
| 19.04.2024 | 31,90 | 32,80 | 31,90 | 32,80 | 4,51% | 249,00 |