40,400$
-0,12%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.426.051,00 |
| 04.09.2024 | 40,20 | 40,67 | 40,18 | 40,41 | 0,52% | 3.022.730,00 |
| 03.09.2024 | 39,97 | 40,33 | 39,66 | 40,20 | 0,05% | 3.102.841,00 |
| 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% | 1.890.585,00 |
| 28.08.2024 | 39,54 | 39,65 | 39,27 | 39,37 | -0,76% | 2.522.306,00 |
| 27.08.2024 | 39,78 | 39,96 | 39,67 | 39,67 | -0,55% | 2.291.368,00 |
| 26.08.2024 | 39,79 | 40,05 | 39,76 | 39,89 | 0,58% | 3.668.261,00 |
| 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% | 6.025.924,00 |
| 21.08.2024 | 39,20 | 39,33 | 38,96 | 39,00 | -0,13% | 2.637.244,00 |
| 20.08.2024 | 39,10 | 39,23 | 38,98 | 39,05 | -0,20% | 5.437.493,00 |
| 19.08.2024 | 38,75 | 39,21 | 38,70 | 39,13 | 1,11% | 8.154.275,00 |
| 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% | 3.928.466,00 |
| 14.08.2024 | 39,50 | 39,72 | 39,30 | 39,54 | 0,43% | 7.691.209,00 |
| 13.08.2024 | 39,06 | 39,49 | 39,00 | 39,37 | 0,82% | 4.963.784,00 |
| 12.08.2024 | 38,99 | 39,19 | 38,86 | 39,05 | 0,51% | 3.227.801,00 |
| 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% | 3.877.608,00 |
| 07.08.2024 | 38,44 | 38,83 | 38,21 | 38,45 | 0,44% | 5.185.338,00 |
| 06.08.2024 | 37,39 | 38,43 | 37,04 | 38,28 | 2,63% | 6.819.015,00 |
| 05.08.2024 | 36,75 | 37,69 | 36,50 | 37,30 | -1,74% | 5.936.533,00 |
| 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% | 5.511.995,00 |
| 31.07.2024 | 37,42 | 37,57 | 37,25 | 37,42 | 0,56% | 4.404.779,00 |
| 30.07.2024 | 36,71 | 37,29 | 36,69 | 37,21 | 1,44% | 4.724.916,00 |
| 29.07.2024 | 36,74 | 36,86 | 36,57 | 36,68 | 0,05% | 3.113.961,00 |
| 26.07.2024 | 36,54 | 36,79 | 36,38 | 36,66 | 0,91% | 3.064.586,00 |
| 25.07.2024 | 36,53 | 36,71 | 36,32 | 36,33 | -0,66% | 3.052.797,00 |
| 24.07.2024 | 36,45 | 36,79 | 36,37 | 36,57 | 0,30% | 3.437.798,00 |
| 23.07.2024 | 36,72 | 36,75 | 36,43 | 36,46 | -0,76% | 4.644.589,00 |
| 22.07.2024 | 36,62 | 36,84 | 36,49 | 36,74 | 0,55% | 6.633.064,00 |
| 19.07.2024 | 36,16 | 36,69 | 36,07 | 36,54 | 0,74% | 6.508.357,00 |
| 18.07.2024 | 36,16 | 36,45 | 36,06 | 36,27 | 0,08% | 5.462.986,00 |
| 17.07.2024 | 35,91 | 36,38 | 35,91 | 36,24 | 0,64% | 5.398.751,00 |
| 16.07.2024 | 35,91 | 36,12 | 35,68 | 36,01 | 0,61% | 2.710.424,00 |
| 15.07.2024 | 36,20 | 36,21 | 35,75 | 35,79 | -0,86% | 2.916.624,00 |
| 12.07.2024 | 35,96 | 36,20 | 35,76 | 36,10 | 0,84% | 2.917.714,00 |
| 11.07.2024 | 35,85 | 35,96 | 35,73 | 35,80 | 0,08% | 3.602.136,00 |
| 10.07.2024 | 35,40 | 35,78 | 35,34 | 35,77 | 1,10% | 2.297.656,00 |
| 09.07.2024 | 35,35 | 35,42 | 35,10 | 35,38 | 0,00% | 2.643.805,00 |
| 08.07.2024 | 35,61 | 35,63 | 35,30 | 35,38 | -0,65% | 2.647.006,00 |
| 05.07.2024 | 35,93 | 35,97 | 35,53 | 35,61 | -0,78% | 2.954.530,00 |
| 03.07.2024 | 35,95 | 36,25 | 35,81 | 35,89 | 0,22% | 2.220.354,00 |
| 02.07.2024 | 35,42 | 35,87 | 35,39 | 35,81 | 1,53% | 3.476.185,00 |
| 01.07.2024 | 35,66 | 35,91 | 35,26 | 35,27 | -0,90% | 3.299.428,00 |
| 28.06.2024 | 35,37 | 35,65 | 35,32 | 35,59 | 0,94% | 4.374.256,00 |
| 27.06.2024 | 35,43 | 35,43 | 35,17 | 35,26 | -0,23% | 2.834.695,00 |
| 26.06.2024 | 34,87 | 35,40 | 34,71 | 35,34 | 0,97% | 4.624.041,00 |
| 25.06.2024 | 35,12 | 35,17 | 34,84 | 35,00 | -0,34% | 5.238.659,00 |
| 24.06.2024 | 34,80 | 35,21 | 34,68 | 35,12 | 1,21% | 4.766.407,00 |
| 21.06.2024 | 34,85 | 34,87 | 34,61 | 34,70 | -0,14% | 6.678.570,00 |
| 20.06.2024 | 34,79 | 34,98 | 34,60 | 34,75 | -0,14% | 4.285.438,00 |
| 18.06.2024 | 34,85 | 34,99 | 34,72 | 34,80 | -0,14% | 5.755.285,00 |
| 17.06.2024 | 35,02 | 35,07 | 34,75 | 34,85 | -0,77% | 3.165.275,00 |
| 14.06.2024 | 35,23 | 35,25 | 34,99 | 35,12 | -0,71% | 6.904.167,00 |
| 13.06.2024 | 35,53 | 35,58 | 35,29 | 35,37 | -0,79% | 2.975.019,00 |
| 12.06.2024 | 35,84 | 36,00 | 35,57 | 35,65 | 0,51% | 3.667.691,00 |
| 11.06.2024 | 35,58 | 35,58 | 35,30 | 35,47 | -0,56% | 3.188.797,00 |
| 10.06.2024 | 35,81 | 35,81 | 35,59 | 35,67 | -0,25% | 3.217.668,00 |
| 07.06.2024 | 36,00 | 36,01 | 35,71 | 35,76 | -1,19% | 4.014.966,00 |
| 06.06.2024 | 36,11 | 36,47 | 36,07 | 36,19 | -0,25% | 3.544.161,00 |
| 05.06.2024 | 36,19 | 36,31 | 36,07 | 36,28 | 0,69% | 4.299.081,00 |
| 04.06.2024 | 36,23 | 36,27 | 35,83 | 36,03 | -1,10% | 4.477.766,00 |
| 03.06.2024 | 36,34 | 36,60 | 36,33 | 36,43 | -0,41% | 4.685.384,00 |
| 31.05.2024 | 35,97 | 36,62 | 35,74 | 36,58 | 2,29% | 5.358.556,00 |
| 30.05.2024 | 35,79 | 36,02 | 35,65 | 35,76 | 0,22% | 3.185.718,00 |
| 29.05.2024 | 36,00 | 36,00 | 35,60 | 35,68 | -1,19% | 3.226.747,00 |
| 28.05.2024 | 36,27 | 36,37 | 36,00 | 36,11 | -0,36% | 4.277.000,00 |
| 24.05.2024 | 36,16 | 36,37 | 36,11 | 36,24 | 0,75% | 3.053.397,00 |
| 23.05.2024 | 36,68 | 36,77 | 35,89 | 35,97 | -1,75% | 6.498.852,00 |
| 22.05.2024 | 36,67 | 36,83 | 36,50 | 36,61 | -0,46% | 6.504.220,00 |
| 21.05.2024 | 36,79 | 36,94 | 36,53 | 36,78 | 0,00% | 7.685.181,00 |
| 20.05.2024 | 36,75 | 36,88 | 36,71 | 36,78 | 0,08% | 2.697.732,00 |
| 17.05.2024 | 36,86 | 36,90 | 36,63 | 36,75 | -0,03% | 7.893.846,00 |
| 16.05.2024 | 36,84 | 37,01 | 36,61 | 36,76 | -0,62% | 5.331.566,00 |
| 15.05.2024 | 37,10 | 37,24 | 36,79 | 36,99 | 0,00% | 4.037.672,00 |
| 14.05.2024 | 36,92 | 37,22 | 36,70 | 36,99 | -2,22% | 11.296.288,00 |
| 13.05.2024 | 38,08 | 38,11 | 37,61 | 37,83 | 0,08% | 12.493.930,00 |
| 10.05.2024 | 38,04 | 38,37 | 37,65 | 37,80 | 1,18% | 6.880.177,00 |
| 09.05.2024 | 37,33 | 37,54 | 37,30 | 37,36 | 0,35% | 4.863.218,00 |
| 08.05.2024 | 36,68 | 37,54 | 36,60 | 37,23 | 1,09% | 5.342.095,00 |
| 07.05.2024 | 36,83 | 36,92 | 36,73 | 36,83 | 0,44% | 4.040.068,00 |
| 06.05.2024 | 36,56 | 36,79 | 36,54 | 36,67 | 0,91% | 3.929.903,00 |
| 03.05.2024 | 36,67 | 36,94 | 36,27 | 36,34 | -0,22% | 4.208.004,00 |
| 02.05.2024 | 35,89 | 36,47 | 35,75 | 36,42 | 2,33% | 4.987.168,00 |
| 01.05.2024 | 35,57 | 35,91 | 35,30 | 35,59 | 0,14% | 7.484.190,00 |
| 30.04.2024 | 35,88 | 35,88 | 35,54 | 35,54 | -1,17% | 8.041.612,00 |
| 29.04.2024 | 35,98 | 36,01 | 35,69 | 35,96 | 0,39% | 9.231.512,00 |
| 26.04.2024 | 36,25 | 36,35 | 35,77 | 35,82 | -1,21% | 4.385.230,00 |
| 25.04.2024 | 35,44 | 36,35 | 35,31 | 36,26 | 1,68% | 9.639.511,00 |
| 24.04.2024 | 35,46 | 35,72 | 35,22 | 35,66 | 0,68% | 7.825.742,00 |
| 23.04.2024 | 35,27 | 35,53 | 35,18 | 35,42 | 0,20% | 12.216.818,00 |
| 22.04.2024 | 34,91 | 35,37 | 34,63 | 35,35 | 1,41% | 12.315.676,00 |
| 19.04.2024 | 33,93 | 34,92 | 33,92 | 34,86 | 2,83% | 10.628.125,00 |
| 18.04.2024 | 33,38 | 33,95 | 33,35 | 33,90 | 1,71% | 6.954.046,00 |
| 17.04.2024 | 33,14 | 33,39 | 32,86 | 33,33 | 1,09% | 7.716.502,00 |
| 16.04.2024 | 33,61 | 33,65 | 32,95 | 32,97 | -2,31% | 8.277.448,00 |