36,438€
-0,72%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,57 | 36,80 | 36,29 | 36,29 | -1,13% | 2.216,00 |
| 05.09.2024 | 36,46 | 36,83 | 35,76 | 36,70 | 0,60% | 4.626,00 |
| 04.09.2024 | 36,33 | 36,63 | 36,18 | 36,48 | 0,43% | 2.455,00 |
| 03.09.2024 | 36,04 | 36,55 | 35,79 | 36,33 | 0,80% | 4.069,00 |
| 02.09.2024 | 36,14 | 36,38 | 36,00 | 36,04 | -0,32% | 2.078,00 |
| 30.08.2024 | 35,88 | 36,26 | 35,65 | 36,15 | 1,66% | 1.466,00 |
| 29.08.2024 | 35,25 | 35,75 | 35,25 | 35,56 | 0,44% | 1.025,00 |
| 28.08.2024 | 35,51 | 35,87 | 35,29 | 35,41 | -0,60% | 4.014,00 |
| 27.08.2024 | 35,95 | 35,95 | 35,51 | 35,62 | -0,31% | 1.677,00 |
| 26.08.2024 | 35,73 | 35,86 | 35,49 | 35,73 | 0,72% | 2.883,00 |
| 23.08.2024 | 35,38 | 35,51 | 34,89 | 35,48 | 1,03% | 3.075,00 |
| 22.08.2024 | 35,11 | 35,37 | 35,00 | 35,12 | 0,24% | 2.397,00 |
| 21.08.2024 | 35,20 | 35,40 | 35,01 | 35,03 | -0,41% | 1.171,00 |
| 20.08.2024 | 35,10 | 35,59 | 35,10 | 35,18 | -0,18% | 2.585,00 |
| 19.08.2024 | 35,17 | 35,29 | 34,82 | 35,24 | 0,16% | 2.176,00 |
| 16.08.2024 | 34,96 | 35,19 | 34,93 | 35,19 | 0,00% | 574,00 |
| 15.08.2024 | 35,71 | 36,02 | 35,16 | 35,19 | -1,81% | 6.148,00 |
| 14.08.2024 | 36,03 | 36,04 | 35,51 | 35,84 | -0,24% | 2.698,00 |
| 13.08.2024 | 35,62 | 35,94 | 35,62 | 35,92 | 0,46% | 1.576,00 |
| 12.08.2024 | 35,87 | 36,19 | 35,61 | 35,76 | 0,60% | 4.375,00 |
| 09.08.2024 | 35,36 | 35,64 | 35,18 | 35,54 | 0,17% | 2.971,00 |
| 08.08.2024 | 35,43 | 35,58 | 35,11 | 35,48 | 0,33% | 2.992,00 |
| 07.08.2024 | 35,04 | 35,45 | 35,04 | 35,37 | 0,97% | 2.051,00 |
| 06.08.2024 | 33,98 | 35,09 | 33,92 | 35,03 | 2,23% | 3.466,00 |
| 05.08.2024 | 34,41 | 34,82 | 32,51 | 34,26 | -0,75% | 16.809,00 |
| 02.08.2024 | 34,69 | 34,82 | 34,11 | 34,52 | -0,46% | 1.817,00 |
| 01.08.2024 | 34,51 | 34,90 | 34,42 | 34,68 | 0,23% | 3.021,00 |
| 31.07.2024 | 34,44 | 34,82 | 34,35 | 34,60 | 0,46% | 3.955,00 |
| 30.07.2024 | 33,97 | 34,44 | 33,91 | 34,44 | 1,77% | 3.855,00 |
| 29.07.2024 | 34,03 | 34,19 | 33,73 | 33,84 | -0,10% | 2.342,00 |
| 26.07.2024 | 33,63 | 33,88 | 33,55 | 33,88 | 0,65% | 1.880,00 |
| 25.07.2024 | 33,79 | 33,83 | 33,36 | 33,66 | -0,56% | 1.273,00 |
| 24.07.2024 | 33,60 | 33,92 | 33,55 | 33,85 | 0,30% | 2.872,00 |
| 23.07.2024 | 33,79 | 33,79 | 33,65 | 33,75 | -0,28% | 1.271,00 |
| 22.07.2024 | 33,50 | 33,84 | 33,42 | 33,84 | 1,01% | 1.269,00 |
| 19.07.2024 | 33,43 | 33,50 | 33,18 | 33,50 | 0,56% | 2.285,00 |
| 18.07.2024 | 33,10 | 33,61 | 33,05 | 33,32 | 0,89% | 6.436,00 |
| 17.07.2024 | 33,10 | 33,23 | 32,57 | 33,02 | -0,36% | 2.238,00 |
| 16.07.2024 | 32,91 | 33,14 | 32,64 | 33,14 | 0,47% | 1.731,00 |
| 15.07.2024 | 33,28 | 33,28 | 32,91 | 32,99 | -0,59% | 1.422,00 |
| 12.07.2024 | 32,81 | 33,26 | 32,81 | 33,18 | 0,62% | 2.166,00 |
| 11.07.2024 | 33,00 | 33,01 | 32,83 | 32,98 | -0,15% | 1.113,00 |
| 10.07.2024 | 32,79 | 33,03 | 32,32 | 33,03 | 0,93% | 3.866,00 |
| 09.07.2024 | 32,81 | 32,89 | 32,38 | 32,72 | 0,15% | 1.461,00 |
| 08.07.2024 | 33,01 | 33,20 | 32,67 | 32,67 | -0,82% | 2.342,00 |
| 05.07.2024 | 33,19 | 33,33 | 32,88 | 32,94 | -1,13% | 1.369,00 |
| 04.07.2024 | 33,17 | 33,32 | 33,08 | 33,32 | -0,13% | 718,00 |
| 03.07.2024 | 33,48 | 33,56 | 33,11 | 33,36 | 0,33% | 1.977,00 |
| 02.07.2024 | 32,78 | 33,28 | 32,78 | 33,25 | 0,96% | 729,00 |
| 01.07.2024 | 33,04 | 33,39 | 32,94 | 32,94 | -0,45% | 2.021,00 |
| 28.06.2024 | 33,14 | 33,31 | 33,03 | 33,09 | 0,24% | 1.909,00 |
| 27.06.2024 | 33,21 | 33,29 | 32,97 | 33,01 | 0,05% | 1.179,00 |
| 26.06.2024 | 32,88 | 33,07 | 32,58 | 32,99 | 0,84% | 2.019,00 |
| 25.06.2024 | 32,60 | 33,00 | 32,57 | 32,72 | -0,23% | 3.677,00 |
| 24.06.2024 | 32,56 | 32,79 | 32,23 | 32,79 | 1,03% | 4.318,00 |
| 21.06.2024 | 32,28 | 32,66 | 32,28 | 32,46 | -0,15% | 1.486,00 |
| 20.06.2024 | 32,41 | 32,66 | 32,33 | 32,51 | 0,60% | 10.060,00 |
| 19.06.2024 | 32,52 | 32,53 | 32,27 | 32,31 | 0,06% | 1.950,00 |
| 18.06.2024 | 32,61 | 32,66 | 32,29 | 32,29 | -0,94% | 1.025,00 |
| 17.06.2024 | 32,93 | 32,99 | 32,49 | 32,60 | -0,62% | 1.240,00 |
| 14.06.2024 | 32,92 | 33,30 | 32,73 | 32,80 | -0,80% | 3.793,00 |
| 13.06.2024 | 32,81 | 33,08 | 32,81 | 33,07 | -0,17% | 2.542,00 |
| 12.06.2024 | 32,88 | 33,12 | 32,78 | 33,12 | 0,12% | 2.449,00 |
| 11.06.2024 | 33,01 | 33,42 | 32,94 | 33,08 | -0,21% | 2.158,00 |
| 10.06.2024 | 33,58 | 33,64 | 33,08 | 33,15 | -0,50% | 2.174,00 |
| 07.06.2024 | 33,34 | 33,39 | 33,13 | 33,32 | -0,05% | 651,00 |
| 06.06.2024 | 33,31 | 33,56 | 33,19 | 33,33 | -0,24% | 5.873,00 |
| 05.06.2024 | 33,22 | 33,41 | 32,97 | 33,41 | 0,92% | 7.074,00 |
| 04.06.2024 | 33,43 | 33,66 | 32,92 | 33,11 | -1,43% | 1.725,00 |
| 03.06.2024 | 33,71 | 33,81 | 33,45 | 33,59 | -0,27% | 17.095,00 |
| 31.05.2024 | 32,91 | 33,68 | 32,90 | 33,68 | 1,81% | 1.431,00 |
| 30.05.2024 | 33,18 | 33,25 | 32,85 | 33,08 | 0,03% | 2.195,00 |
| 29.05.2024 | 33,26 | 33,90 | 33,00 | 33,07 | -0,57% | 6.345,00 |
| 28.05.2024 | 33,51 | 33,53 | 33,20 | 33,26 | -0,75% | 3.030,00 |
| 27.05.2024 | 33,34 | 33,62 | 33,33 | 33,51 | 0,39% | 840,00 |
| 24.05.2024 | 33,41 | 33,58 | 33,34 | 33,38 | 0,04% | 1.461,00 |
| 23.05.2024 | 33,88 | 34,29 | 33,25 | 33,36 | -1,42% | 3.789,00 |
| 22.05.2024 | 33,64 | 34,03 | 33,61 | 33,84 | -0,22% | 1.347,00 |
| 21.05.2024 | 33,88 | 34,04 | 33,75 | 33,92 | -0,09% | 1.340,00 |
| 20.05.2024 | 33,98 | 34,00 | 33,76 | 33,95 | 0,43% | 2.230,00 |
| 17.05.2024 | 33,99 | 34,30 | 33,79 | 33,80 | -0,21% | 4.146,00 |
| 16.05.2024 | 33,91 | 34,05 | 33,63 | 33,87 | -0,21% | 3.369,00 |
| 15.05.2024 | 34,38 | 34,40 | 33,94 | 33,94 | -0,93% | 4.083,00 |
| 14.05.2024 | 34,94 | 34,94 | 33,93 | 34,26 | -2,49% | 2.449,00 |
| 13.05.2024 | 35,31 | 35,38 | 34,86 | 35,14 | 0,23% | 5.697,00 |
| 10.05.2024 | 34,71 | 35,50 | 34,70 | 35,06 | 0,86% | 15.748,00 |
| 09.05.2024 | 34,84 | 34,87 | 34,61 | 34,76 | 0,03% | 2.793,00 |
| 08.05.2024 | 34,33 | 34,93 | 34,20 | 34,75 | 1,80% | 1.738,00 |
| 07.05.2024 | 34,25 | 34,47 | 34,10 | 34,13 | 0,06% | 5.500,00 |
| 06.05.2024 | 34,05 | 34,19 | 33,93 | 34,11 | 1,07% | 2.093,00 |
| 03.05.2024 | 34,02 | 34,20 | 33,75 | 33,75 | -0,12% | 3.900,00 |
| 02.05.2024 | 33,11 | 33,89 | 33,11 | 33,79 | 1,17% | 2.682,00 |
| 30.04.2024 | 33,70 | 33,74 | 33,30 | 33,40 | -0,21% | 1.476,00 |
| 29.04.2024 | 33,44 | 33,66 | 33,19 | 33,47 | -0,09% | 1.576,00 |
| 26.04.2024 | 33,73 | 33,96 | 33,50 | 33,50 | -0,65% | 1.553,00 |
| 25.04.2024 | 33,41 | 33,76 | 33,07 | 33,72 | 1,26% | 2.175,00 |
| 24.04.2024 | 33,28 | 33,30 | 32,95 | 33,30 | 0,59% | 1.156,00 |
| 23.04.2024 | 33,09 | 33,32 | 33,01 | 33,11 | -0,21% | 2.034,00 |
| 22.04.2024 | 32,69 | 33,19 | 32,69 | 33,18 | 1,31% | 5.950,00 |
| 19.04.2024 | 32,23 | 32,76 | 31,82 | 32,75 | 2,97% | 4.483,00 |