39,675€
0,52%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,03 | 39,15 | 39,03 | 39,15 | -0,81% | 25,00 |
| 19.12.2024 | 38,85 | 39,56 | 38,46 | 39,47 | 0,69% | 3.802,00 |
| 18.12.2024 | 39,25 | 39,64 | 39,20 | 39,20 | -0,46% | 186,00 |
| 17.12.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -1,35% | - |
| 16.12.2024 | 39,74 | 39,92 | 39,74 | 39,92 | 0,40% | 353,00 |
| 13.12.2024 | 40,05 | 40,38 | 39,76 | 39,76 | -1,62% | 1.795,00 |
| 12.12.2024 | 40,09 | 40,42 | 40,09 | 40,42 | -0,11% | 74,00 |
| 11.12.2024 | 40,08 | 40,56 | 40,08 | 40,46 | 0,85% | 463,00 |
| 10.12.2024 | 40,20 | 40,30 | 40,08 | 40,12 | -1,38% | 437,00 |
| 09.12.2024 | 40,72 | 40,91 | 40,64 | 40,68 | -1,48% | 2.310,00 |
| 06.12.2024 | 41,29 | 41,29 | 41,29 | 41,29 | -0,24% | - |
| 05.12.2024 | 41,25 | 41,39 | 41,25 | 41,39 | -0,98% | 14,00 |
| 04.12.2024 | 41,60 | 41,80 | 41,54 | 41,80 | 1,09% | 778,00 |
| 03.12.2024 | 41,22 | 41,50 | 41,10 | 41,35 | 0,69% | 277,00 |
| 02.12.2024 | 41,07 | 41,07 | 41,07 | 41,07 | 0,28% | - |
| 29.11.2024 | 40,49 | 40,95 | 40,49 | 40,95 | 1,05% | 100,00 |
| 28.11.2024 | 40,53 | 40,53 | 40,53 | 40,53 | 0,06% | - |
| 27.11.2024 | 40,58 | 40,58 | 40,44 | 40,50 | -0,33% | 91,00 |
| 26.11.2024 | 40,80 | 40,80 | 40,64 | 40,64 | -0,97% | 75,00 |
| 25.11.2024 | 41,53 | 41,53 | 40,92 | 41,04 | -1,69% | 220,00 |
| 22.11.2024 | 41,44 | 42,02 | 41,44 | 41,74 | 0,86% | 1.550,00 |
| 21.11.2024 | 40,55 | 41,41 | 40,39 | 41,38 | 1,68% | 2.000,00 |
| 20.11.2024 | 40,44 | 40,88 | 40,44 | 40,70 | 0,25% | 295,00 |
| 19.11.2024 | 40,01 | 40,60 | 40,01 | 40,60 | 0,74% | 1.400,00 |
| 18.11.2024 | 40,31 | 40,31 | 39,84 | 40,30 | 0,75% | 121,00 |
| 15.11.2024 | 40,34 | 40,34 | 39,96 | 40,00 | -1,94% | 8.106,00 |
| 14.11.2024 | 40,20 | 41,01 | 40,20 | 40,79 | 2,94% | 9.029,00 |
| 13.11.2024 | 39,63 | 39,63 | 39,63 | 39,63 | 0,06% | - |
| 12.11.2024 | 40,14 | 40,40 | 39,60 | 39,60 | -1,28% | 1.228,00 |
| 11.11.2024 | 39,63 | 40,23 | 39,63 | 40,12 | 1,81% | 3.277,00 |
| 08.11.2024 | 39,26 | 39,47 | 39,11 | 39,40 | 0,87% | 1.888,00 |
| 07.11.2024 | 38,56 | 39,12 | 38,56 | 39,06 | 1,15% | 1.096,00 |
| 06.11.2024 | 37,91 | 38,76 | 37,91 | 38,62 | 3,87% | 1.222,00 |
| 05.11.2024 | 37,44 | 37,71 | 37,18 | 37,18 | -0,04% | 2.150,00 |
| 04.11.2024 | 37,19 | 37,19 | 37,19 | 37,19 | 0,00% | - |
| 01.11.2024 | 37,06 | 37,19 | 37,06 | 37,19 | -0,03% | 90,00 |
| 31.10.2024 | 37,29 | 37,29 | 37,20 | 37,20 | -0,56% | 200,00 |
| 30.10.2024 | 37,17 | 37,41 | 37,17 | 37,41 | -0,87% | 935,00 |
| 29.10.2024 | 37,41 | 37,74 | 37,41 | 37,74 | -0,38% | 80,00 |
| 28.10.2024 | 37,17 | 37,89 | 36,91 | 37,89 | 0,38% | 124,00 |
| 25.10.2024 | 37,74 | 37,74 | 37,74 | 37,74 | -2,46% | - |
| 24.10.2024 | 37,92 | 38,69 | 37,92 | 38,69 | 1,64% | 20,00 |
| 23.10.2024 | 38,07 | 38,07 | 38,07 | 38,07 | 0,01% | - |
| 22.10.2024 | 38,09 | 38,45 | 38,05 | 38,06 | -1,54% | 217,00 |
| 21.10.2024 | 38,42 | 38,85 | 38,42 | 38,66 | -0,10% | 210,00 |
| 18.10.2024 | 38,29 | 38,80 | 38,29 | 38,70 | 1,26% | 128,00 |
| 17.10.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 1,47% | 290,00 |
| 16.10.2024 | 37,64 | 38,26 | 37,64 | 37,66 | -0,58% | 58,00 |
| 15.10.2024 | 37,12 | 37,88 | 37,12 | 37,88 | 0,21% | 2,00 |
| 14.10.2024 | 37,70 | 37,80 | 37,34 | 37,80 | 0,88% | 876,00 |
| 11.10.2024 | 37,18 | 37,47 | 37,18 | 37,47 | -0,32% | 200,00 |
| 10.10.2024 | 37,28 | 37,62 | 37,28 | 37,59 | 1,86% | 300,00 |
| 09.10.2024 | 36,91 | 36,91 | 36,91 | 36,91 | 0,07% | - |
| 08.10.2024 | 36,88 | 36,88 | 36,88 | 36,88 | -1,50% | - |
| 07.10.2024 | 37,59 | 37,59 | 37,44 | 37,44 | 1,70% | 65,00 |
| 04.10.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -0,22% | - |
| 03.10.2024 | 36,80 | 37,19 | 36,77 | 36,90 | -1,84% | 808,00 |
| 02.10.2024 | 37,05 | 37,59 | 37,05 | 37,59 | 1,06% | 50,00 |
| 01.10.2024 | 36,32 | 37,19 | 36,32 | 37,19 | 2,21% | 9,00 |
| 30.09.2024 | 36,76 | 36,76 | 36,17 | 36,39 | -1,32% | 1.103,00 |
| 27.09.2024 | 36,41 | 36,87 | 36,41 | 36,87 | 0,66% | 80,00 |
| 26.09.2024 | 36,63 | 36,63 | 36,63 | 36,63 | -0,15% | - |
| 25.09.2024 | 36,30 | 36,69 | 36,30 | 36,69 | -1,29% | 440,00 |
| 24.09.2024 | 36,67 | 37,17 | 36,67 | 37,17 | 2,65% | 129,00 |
| 23.09.2024 | 36,21 | 36,21 | 36,21 | 36,21 | -0,29% | - |
| 20.09.2024 | 36,05 | 36,31 | 36,05 | 36,31 | 0,03% | 70,00 |
| 19.09.2024 | 36,36 | 36,78 | 36,30 | 36,30 | -1,68% | 525,00 |
| 18.09.2024 | 36,51 | 36,92 | 36,51 | 36,92 | -0,63% | 40,00 |
| 17.09.2024 | 36,90 | 37,16 | 36,90 | 37,16 | 1,52% | 35,00 |
| 16.09.2024 | 36,51 | 36,60 | 36,51 | 36,60 | 0,62% | 610,00 |
| 13.09.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -0,16% | - |
| 12.09.2024 | 36,44 | 36,44 | 36,44 | 36,44 | 0,41% | - |
| 11.09.2024 | 36,29 | 36,31 | 36,24 | 36,29 | -1,40% | 180,00 |
| 10.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,11% | - |
| 09.09.2024 | 36,35 | 36,94 | 36,35 | 36,84 | 1,75% | 972,00 |
| 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 |