36,320€
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,43 | 36,81 | 36,10 | 36,44 | 0,03% | 990,00 |
| 05.09.2024 | 36,56 | 36,81 | 35,99 | 36,43 | -0,14% | - |
| 04.09.2024 | 36,28 | 36,71 | 35,91 | 36,48 | 0,17% | 3.400,00 |
| 03.09.2024 | 36,13 | 36,52 | 35,89 | 36,42 | 0,28% | 3.000,00 |
| 02.09.2024 | 36,34 | 36,35 | 36,15 | 36,32 | -0,11% | 255,00 |
| 30.08.2024 | 35,76 | 36,43 | 35,61 | 36,36 | 2,11% | - |
| 29.08.2024 | 35,38 | 35,76 | 35,33 | 35,61 | 0,49% | 1.400,00 |
| 28.08.2024 | 35,60 | 35,86 | 35,36 | 35,43 | -0,18% | 2.403,00 |
| 27.08.2024 | 35,78 | 35,82 | 35,50 | 35,50 | -0,71% | - |
| 26.08.2024 | 35,60 | 35,86 | 35,50 | 35,75 | 0,86% | 385,00 |
| 23.08.2024 | 35,22 | 35,55 | 34,89 | 35,45 | 0,95% | - |
| 22.08.2024 | 34,98 | 35,27 | 34,95 | 35,11 | 0,42% | - |
| 21.08.2024 | 35,07 | 35,35 | 34,94 | 34,97 | -0,45% | - |
| 20.08.2024 | 35,17 | 35,48 | 35,07 | 35,12 | -0,50% | 30,00 |
| 19.08.2024 | 35,03 | 35,41 | 34,83 | 35,30 | 0,52% | 510,00 |
| 16.08.2024 | 34,96 | 35,23 | 34,93 | 35,12 | -0,09% | 2.800,00 |
| 15.08.2024 | 35,85 | 36,04 | 35,01 | 35,15 | -2,03% | - |
| 14.08.2024 | 35,95 | 36,06 | 35,60 | 35,88 | 0,19% | - |
| 13.08.2024 | 35,69 | 35,95 | 35,56 | 35,81 | 0,28% | - |
| 12.08.2024 | 35,73 | 36,05 | 35,45 | 35,71 | 0,35% | 380,00 |
| 09.08.2024 | 35,47 | 35,67 | 35,24 | 35,59 | 0,35% | - |
| 08.08.2024 | 35,29 | 35,57 | 35,11 | 35,46 | 0,70% | - |
| 07.08.2024 | 35,17 | 35,51 | 34,82 | 35,22 | 0,43% | 721,00 |
| 06.08.2024 | 34,10 | 35,15 | 33,92 | 35,07 | 3,00% | 500,00 |
| 05.08.2024 | 34,53 | 34,69 | 32,67 | 34,04 | -2,13% | 2.090,00 |
| 02.08.2024 | 34,79 | 34,86 | 34,01 | 34,78 | -0,15% | - |
| 01.08.2024 | 34,49 | 34,86 | 34,43 | 34,84 | 0,90% | - |
| 31.07.2024 | 34,56 | 34,74 | 34,35 | 34,53 | 0,29% | - |
| 30.07.2024 | 33,85 | 34,48 | 33,84 | 34,43 | 1,47% | - |
| 29.07.2024 | 33,90 | 34,10 | 33,79 | 33,93 | 0,49% | 270,00 |
| 26.07.2024 | 33,37 | 34,08 | 33,37 | 33,76 | 0,75% | 1.000,00 |
| 25.07.2024 | 33,65 | 33,80 | 33,44 | 33,51 | -0,70% | 100,00 |
| 24.07.2024 | 33,71 | 33,91 | 33,49 | 33,75 | 0,43% | - |
| 23.07.2024 | 33,68 | 33,95 | 33,60 | 33,60 | -0,42% | - |
| 22.07.2024 | 33,59 | 33,82 | 33,46 | 33,74 | 0,45% | 2.440,00 |
| 19.07.2024 | 33,30 | 33,70 | 33,15 | 33,59 | 0,90% | 4.149,00 |
| 18.07.2024 | 33,22 | 33,48 | 33,05 | 33,29 | 0,57% | 150,00 |
| 17.07.2024 | 32,86 | 33,25 | 32,56 | 33,11 | 0,26% | - |
| 16.07.2024 | 32,78 | 33,15 | 32,65 | 33,02 | 0,54% | - |
| 15.07.2024 | 33,15 | 33,25 | 32,84 | 32,84 | -0,78% | 120,00 |
| 12.07.2024 | 32,76 | 33,19 | 32,76 | 33,10 | 0,44% | - |
| 11.07.2024 | 33,04 | 33,09 | 32,84 | 32,95 | -0,23% | - |
| 10.07.2024 | 32,67 | 33,04 | 32,55 | 33,03 | 0,92% | - |
| 09.07.2024 | 32,69 | 32,96 | 32,44 | 32,73 | 0,15% | - |
| 08.07.2024 | 32,90 | 33,07 | 32,62 | 32,68 | -0,45% | - |
| 05.07.2024 | 33,16 | 33,48 | 32,79 | 32,83 | -1,30% | - |
| 04.07.2024 | 33,13 | 33,33 | 33,06 | 33,26 | 0,17% | 60,00 |
| 03.07.2024 | 33,35 | 33,54 | 33,18 | 33,20 | -0,35% | - |
| 02.07.2024 | 32,88 | 33,38 | 32,85 | 33,32 | 1,41% | - |
| 01.07.2024 | 33,16 | 33,44 | 32,84 | 32,86 | -0,94% | 150,00 |
| 28.06.2024 | 33,02 | 33,28 | 32,93 | 33,17 | 0,69% | 4.240,00 |
| 27.06.2024 | 33,08 | 33,21 | 32,81 | 32,94 | -0,46% | - |
| 26.06.2024 | 32,75 | 33,13 | 32,51 | 33,09 | 1,33% | - |
| 25.06.2024 | 32,69 | 32,93 | 32,57 | 32,66 | -0,12% | 385,00 |
| 24.06.2024 | 32,43 | 32,78 | 32,28 | 32,70 | 0,76% | 225,00 |
| 21.06.2024 | 32,27 | 32,74 | 32,27 | 32,45 | 0,00% | - |
| 20.06.2024 | 32,31 | 32,62 | 32,27 | 32,45 | 0,42% | - |
| 19.06.2024 | 32,29 | 32,48 | 32,26 | 32,32 | -0,28% | - |
| 18.06.2024 | 32,36 | 32,54 | 32,34 | 32,41 | -0,18% | - |
| 17.06.2024 | 32,88 | 32,95 | 32,43 | 32,46 | -1,07% | 350,00 |
| 14.06.2024 | 32,95 | 33,25 | 32,72 | 32,81 | -0,38% | - |
| 13.06.2024 | 32,90 | 33,19 | 32,78 | 32,94 | -0,18% | 2.100,00 |
| 12.06.2024 | 33,03 | 33,22 | 32,84 | 33,00 | -0,09% | 650,00 |
| 11.06.2024 | 33,10 | 33,24 | 32,94 | 33,03 | -0,30% | - |
| 10.06.2024 | 33,45 | 33,65 | 33,10 | 33,13 | 0,05% | 3.200,00 |
| 07.06.2024 | 33,23 | 33,49 | 33,04 | 33,11 | -0,41% | - |
| 06.06.2024 | 33,39 | 33,56 | 33,17 | 33,25 | -0,36% | - |
| 05.06.2024 | 33,09 | 33,39 | 33,04 | 33,37 | 0,75% | - |
| 04.06.2024 | 33,30 | 33,61 | 32,93 | 33,12 | -0,99% | 258,00 |
| 03.06.2024 | 33,58 | 33,75 | 33,35 | 33,45 | -0,78% | - |
| 31.05.2024 | 33,01 | 33,75 | 32,81 | 33,71 | 2,11% | 70,00 |
| 30.05.2024 | 32,94 | 33,24 | 32,93 | 33,01 | -0,07% | 30,00 |
| 29.05.2024 | 33,34 | 33,77 | 32,94 | 33,04 | -0,70% | 3.576,00 |
| 28.05.2024 | 33,46 | 33,57 | 33,14 | 33,27 | -0,64% | 50,00 |
| 27.05.2024 | 33,45 | 33,54 | 33,41 | 33,49 | 0,23% | 250,00 |
| 24.05.2024 | 33,31 | 33,58 | 33,23 | 33,41 | 0,38% | - |
| 23.05.2024 | 33,75 | 34,12 | 33,23 | 33,28 | -1,64% | 343,00 |
| 22.05.2024 | 33,78 | 34,01 | 33,70 | 33,84 | -0,12% | 160,00 |
| 21.05.2024 | 33,89 | 34,03 | 33,65 | 33,88 | 0,02% | - |
| 20.05.2024 | 33,85 | 34,03 | 33,67 | 33,87 | 0,19% | - |
| 17.05.2024 | 33,87 | 34,31 | 33,73 | 33,81 | -0,07% | - |
| 16.05.2024 | 34,00 | 34,18 | 33,69 | 33,83 | -0,51% | 354,00 |
| 15.05.2024 | 34,26 | 34,30 | 33,85 | 34,00 | -0,54% | - |
| 14.05.2024 | 34,55 | 34,81 | 33,94 | 34,19 | -2,51% | 360,00 |
| 13.05.2024 | 35,17 | 35,30 | 34,85 | 35,07 | -0,02% | 1.070,00 |
| 10.05.2024 | 34,61 | 35,59 | 34,60 | 35,08 | 1,19% | - |
| 09.05.2024 | 34,70 | 34,93 | 34,61 | 34,66 | 0,03% | - |
| 08.05.2024 | 34,19 | 34,92 | 34,06 | 34,65 | 1,20% | - |
| 07.05.2024 | 34,09 | 34,31 | 34,06 | 34,24 | 0,51% | 1.060,00 |
| 06.05.2024 | 33,82 | 34,19 | 33,82 | 34,07 | 0,81% | 294,00 |
| 03.05.2024 | 33,89 | 34,25 | 33,63 | 33,80 | -0,47% | - |
| 02.05.2024 | 33,23 | 33,99 | 33,22 | 33,96 | 1,90% | - |
| 30.04.2024 | 33,57 | 33,76 | 33,26 | 33,32 | -0,64% | - |
| 29.04.2024 | 33,31 | 33,73 | 33,30 | 33,54 | 0,19% | 1.600,00 |
| 26.04.2024 | 33,84 | 34,00 | 33,44 | 33,48 | 0,44% | 910,00 |
| 25.04.2024 | 33,18 | 33,87 | 33,02 | 33,33 | -0,03% | - |
| 24.04.2024 | 33,12 | 33,38 | 32,94 | 33,34 | 0,70% | - |
| 23.04.2024 | 33,18 | 33,27 | 32,96 | 33,11 | -0,25% | 1.170,00 |
| 22.04.2024 | 32,57 | 33,19 | 32,57 | 33,19 | 1,32% | 540,00 |
| 19.04.2024 | 32,11 | 32,76 | 31,69 | 32,76 | 2,85% | - |