39,205€
0,49%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,22 | 39,71 | 38,77 | 39,67 | 1,13% | - |
| 19.12.2024 | 39,06 | 39,62 | 38,58 | 39,22 | 0,34% | 501,00 |
| 18.12.2024 | 39,39 | 39,72 | 39,09 | 39,09 | -0,90% | - |
| 17.12.2024 | 39,60 | 39,62 | 39,16 | 39,44 | -0,31% | - |
| 16.12.2024 | 39,88 | 40,23 | 39,41 | 39,56 | -0,89% | - |
| 13.12.2024 | 40,14 | 40,51 | 39,73 | 39,92 | -0,57% | - |
| 12.12.2024 | 40,30 | 40,59 | 40,05 | 40,15 | -0,46% | 300,00 |
| 11.12.2024 | 40,36 | 40,68 | 40,19 | 40,34 | 0,42% | 2.709,00 |
| 10.12.2024 | 40,13 | 40,54 | 40,05 | 40,17 | -0,04% | - |
| 09.12.2024 | 40,98 | 41,11 | 40,18 | 40,18 | -1,68% | - |
| 06.12.2024 | 41,50 | 41,61 | 40,87 | 40,87 | -1,51% | - |
| 05.12.2024 | 41,45 | 41,75 | 41,06 | 41,49 | 0,48% | - |
| 04.12.2024 | 41,37 | 41,95 | 40,92 | 41,30 | -0,19% | 4.000,00 |
| 03.12.2024 | 41,40 | 41,66 | 41,24 | 41,37 | 0,06% | - |
| 02.12.2024 | 41,21 | 41,55 | 40,79 | 41,35 | 1,09% | 26,00 |
| 29.11.2024 | 40,64 | 41,24 | 40,36 | 40,90 | 0,45% | - |
| 28.11.2024 | 40,65 | 40,92 | 40,60 | 40,72 | 0,33% | 250,00 |
| 27.11.2024 | 40,81 | 40,84 | 40,13 | 40,59 | -0,38% | 200,00 |
| 26.11.2024 | 40,81 | 40,85 | 40,26 | 40,74 | -0,49% | - |
| 25.11.2024 | 41,33 | 41,66 | 40,86 | 40,94 | -1,76% | - |
| 22.11.2024 | 41,55 | 42,01 | 41,08 | 41,67 | 0,36% | 680,00 |
| 21.11.2024 | 40,56 | 41,54 | 40,35 | 41,52 | 2,23% | - |
| 20.11.2024 | 40,70 | 40,96 | 40,32 | 40,62 | 0,18% | 2.000,00 |
| 19.11.2024 | 40,19 | 40,69 | 39,99 | 40,55 | 0,91% | - |
| 18.11.2024 | 40,24 | 40,43 | 39,47 | 40,18 | 0,29% | - |
| 15.11.2024 | 40,13 | 41,13 | 39,75 | 40,06 | -2,14% | - |
| 14.11.2024 | 40,27 | 41,04 | 40,27 | 40,94 | 1,78% | 330,00 |
| 13.11.2024 | 39,80 | 40,30 | 39,61 | 40,22 | 1,25% | 1.240,00 |
| 12.11.2024 | 40,20 | 40,54 | 39,54 | 39,73 | -1,06% | - |
| 11.11.2024 | 39,52 | 40,26 | 39,49 | 40,16 | 1,66% | - |
| 08.11.2024 | 39,32 | 39,68 | 39,16 | 39,50 | 0,57% | - |
| 07.11.2024 | 38,75 | 39,46 | 38,53 | 39,27 | 1,45% | - |
| 06.11.2024 | 37,92 | 38,95 | 37,72 | 38,71 | 3,01% | - |
| 05.11.2024 | 37,47 | 37,70 | 37,25 | 37,58 | 0,08% | - |
| 04.11.2024 | 37,41 | 37,65 | 37,15 | 37,55 | 1,01% | - |
| 01.11.2024 | 37,15 | 37,63 | 36,70 | 37,17 | 0,21% | - |
| 31.10.2024 | 37,37 | 37,54 | 37,07 | 37,10 | -0,76% | 400,00 |
| 30.10.2024 | 37,59 | 37,61 | 37,11 | 37,38 | -0,01% | 30,00 |
| 29.10.2024 | 37,64 | 38,04 | 37,14 | 37,38 | -1,12% | - |
| 28.10.2024 | 37,29 | 38,00 | 36,97 | 37,80 | -0,38% | - |
| 25.10.2024 | 38,00 | 38,23 | 37,67 | 37,95 | -0,18% | - |
| 24.10.2024 | 38,32 | 38,75 | 37,79 | 38,02 | -0,48% | 400,00 |
| 23.10.2024 | 38,38 | 38,68 | 38,10 | 38,20 | -0,55% | - |
| 22.10.2024 | 38,40 | 38,57 | 38,02 | 38,41 | -0,01% | - |
| 21.10.2024 | 38,94 | 39,14 | 38,29 | 38,42 | -0,57% | - |
| 18.10.2024 | 38,65 | 38,76 | 38,32 | 38,64 | 0,03% | 876,00 |
| 17.10.2024 | 38,38 | 38,78 | 38,10 | 38,63 | 0,30% | - |
| 16.10.2024 | 37,89 | 38,53 | 37,68 | 38,51 | 1,60% | 900,00 |
| 15.10.2024 | 37,24 | 37,93 | 37,22 | 37,90 | 0,50% | 794,00 |
| 14.10.2024 | 37,39 | 37,89 | 37,28 | 37,71 | 0,33% | 50,00 |
| 11.10.2024 | 37,31 | 37,86 | 37,10 | 37,59 | 0,51% | 200,00 |
| 10.10.2024 | 37,47 | 37,59 | 37,19 | 37,40 | -0,09% | - |
| 09.10.2024 | 37,05 | 37,43 | 36,85 | 37,43 | 1,05% | - |
| 08.10.2024 | 36,96 | 37,10 | 36,81 | 37,04 | -0,49% | 280,00 |
| 07.10.2024 | 37,43 | 37,68 | 37,04 | 37,22 | -0,56% | 120,00 |
| 04.10.2024 | 36,99 | 37,45 | 36,97 | 37,43 | 1,29% | - |
| 03.10.2024 | 37,14 | 37,32 | 36,69 | 36,96 | -0,58% | - |
| 02.10.2024 | 37,34 | 37,61 | 36,94 | 37,17 | 0,08% | - |
| 01.10.2024 | 36,46 | 37,16 | 36,32 | 37,14 | 1,77% | - |
| 30.09.2024 | 36,61 | 36,67 | 36,12 | 36,49 | 0,10% | - |
| 27.09.2024 | 36,57 | 36,76 | 36,30 | 36,46 | -0,07% | 150,00 |
| 26.09.2024 | 36,45 | 36,90 | 36,32 | 36,49 | -1,12% | 677,00 |
| 25.09.2024 | 36,43 | 36,94 | 36,42 | 36,90 | 0,88% | - |
| 24.09.2024 | 36,91 | 37,07 | 36,53 | 36,58 | -0,50% | - |
| 23.09.2024 | 36,36 | 36,80 | 36,29 | 36,76 | 1,45% | 1.800,00 |
| 20.09.2024 | 36,18 | 36,33 | 36,00 | 36,23 | 0,22% | - |
| 19.09.2024 | 36,66 | 36,82 | 36,00 | 36,15 | -0,92% | - |
| 18.09.2024 | 36,61 | 36,99 | 36,29 | 36,49 | -0,69% | - |
| 17.09.2024 | 37,04 | 37,09 | 36,67 | 36,75 | -0,76% | 120,00 |
| 16.09.2024 | 36,62 | 37,03 | 36,51 | 37,03 | 0,69% | 2.800,00 |
| 13.09.2024 | 36,50 | 36,82 | 36,40 | 36,77 | 0,56% | - |
| 12.09.2024 | 36,72 | 36,86 | 36,33 | 36,57 | 0,11% | - |
| 11.09.2024 | 36,44 | 36,58 | 36,13 | 36,53 | 0,05% | 10.400,00 |
| 10.09.2024 | 36,93 | 36,97 | 36,32 | 36,51 | -1,18% | - |
| 09.09.2024 | 36,46 | 36,97 | 36,41 | 36,94 | 1,38% | 450,00 |
| 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 |