39,665€
0,99%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,04 | 39,46 | 38,71 | 39,38 | 0,27% | 4.111,00 |
| 19.12.2024 | 38,87 | 39,60 | 38,48 | 39,28 | 0,06% | 4.166,00 |
| 18.12.2024 | 39,39 | 39,70 | 39,25 | 39,25 | -0,06% | 727,00 |
| 17.12.2024 | 39,64 | 39,64 | 39,14 | 39,28 | -0,75% | 2.160,00 |
| 16.12.2024 | 39,96 | 39,97 | 39,37 | 39,57 | -0,83% | 14.740,00 |
| 13.12.2024 | 40,34 | 40,34 | 39,79 | 39,90 | -0,71% | 1.301,00 |
| 12.12.2024 | 40,50 | 40,50 | 40,03 | 40,19 | -0,43% | 903,00 |
| 11.12.2024 | 40,56 | 40,72 | 40,24 | 40,36 | 0,40% | 954,00 |
| 10.12.2024 | 40,37 | 40,39 | 40,07 | 40,20 | -0,37% | 1.440,00 |
| 09.12.2024 | 41,16 | 41,16 | 40,32 | 40,35 | -1,44% | 5.747,00 |
| 06.12.2024 | 41,35 | 41,71 | 40,87 | 40,94 | -1,62% | 1.712,00 |
| 05.12.2024 | 41,55 | 41,76 | 40,99 | 41,62 | 0,42% | 2.037,00 |
| 04.12.2024 | 41,23 | 41,80 | 40,95 | 41,44 | -0,43% | 1.606,00 |
| 03.12.2024 | 41,26 | 41,68 | 41,11 | 41,62 | 0,48% | 5.035,00 |
| 02.12.2024 | 41,22 | 41,42 | 40,97 | 41,42 | 1,09% | 1.508,00 |
| 29.11.2024 | 40,56 | 41,27 | 40,46 | 40,98 | 0,65% | 1.225,00 |
| 28.11.2024 | 40,79 | 40,95 | 40,70 | 40,71 | 0,75% | 1.682,00 |
| 27.11.2024 | 40,67 | 40,90 | 40,10 | 40,41 | -0,36% | 1.360,00 |
| 26.11.2024 | 40,68 | 40,71 | 40,16 | 40,55 | -1,05% | 6.834,00 |
| 25.11.2024 | 41,48 | 41,55 | 40,86 | 40,98 | -1,37% | 1.629,00 |
| 22.11.2024 | 41,74 | 41,92 | 41,09 | 41,55 | 0,07% | 10.806,00 |
| 21.11.2024 | 40,72 | 41,52 | 40,60 | 41,52 | 2,61% | 2.710,00 |
| 20.11.2024 | 40,86 | 40,97 | 40,47 | 40,47 | -0,50% | 1.185,00 |
| 19.11.2024 | 40,04 | 40,67 | 40,04 | 40,67 | 1,21% | 2.196,00 |
| 18.11.2024 | 40,30 | 40,39 | 39,52 | 40,19 | 0,35% | 2.645,00 |
| 15.11.2024 | 40,33 | 40,73 | 39,78 | 40,05 | -2,23% | 2.244,00 |
| 14.11.2024 | 40,44 | 40,99 | 40,24 | 40,96 | 1,61% | 4.415,00 |
| 13.11.2024 | 39,70 | 40,31 | 39,68 | 40,31 | 1,54% | 1.707,00 |
| 12.11.2024 | 40,10 | 40,58 | 39,61 | 39,70 | -0,90% | 1.973,00 |
| 11.11.2024 | 39,67 | 40,37 | 39,53 | 40,06 | 1,26% | 4.222,00 |
| 08.11.2024 | 39,47 | 39,70 | 39,04 | 39,56 | 0,57% | 2.998,00 |
| 07.11.2024 | 38,90 | 39,37 | 38,50 | 39,34 | 2,00% | 1.819,00 |
| 06.11.2024 | 38,08 | 39,03 | 37,87 | 38,57 | 3,13% | 3.301,00 |
| 05.11.2024 | 37,62 | 37,68 | 37,30 | 37,40 | -0,44% | 3.685,00 |
| 04.11.2024 | 37,56 | 37,60 | 37,17 | 37,56 | 1,43% | 1.068,00 |
| 01.11.2024 | 37,10 | 37,85 | 37,00 | 37,03 | -0,44% | 1.697,00 |
| 31.10.2024 | 37,42 | 37,42 | 37,08 | 37,20 | -0,63% | 1.028,00 |
| 30.10.2024 | 37,71 | 37,71 | 37,16 | 37,43 | -0,41% | 2.299,00 |
| 29.10.2024 | 37,80 | 38,01 | 37,16 | 37,59 | -0,71% | 3.293,00 |
| 28.10.2024 | 37,43 | 38,00 | 36,79 | 37,86 | 0,05% | 3.345,00 |
| 25.10.2024 | 37,87 | 38,53 | 37,57 | 37,84 | -0,25% | 3.009,00 |
| 24.10.2024 | 38,17 | 38,47 | 37,90 | 37,93 | -0,75% | 444,00 |
| 23.10.2024 | 38,53 | 38,53 | 38,08 | 38,22 | -0,66% | 1.083,00 |
| 22.10.2024 | 38,19 | 38,47 | 37,73 | 38,47 | 0,22% | 9.123,00 |
| 21.10.2024 | 38,89 | 39,29 | 38,31 | 38,39 | -0,27% | 5.127,00 |
| 18.10.2024 | 38,80 | 38,83 | 38,29 | 38,49 | -0,53% | 2.171,00 |
| 17.10.2024 | 38,49 | 38,80 | 38,39 | 38,70 | 0,42% | 8.280,00 |
| 16.10.2024 | 38,04 | 38,54 | 37,70 | 38,54 | 1,73% | 1.664,00 |
| 15.10.2024 | 37,37 | 37,94 | 37,12 | 37,88 | 0,74% | 2.542,00 |
| 14.10.2024 | 37,53 | 37,80 | 37,38 | 37,60 | 0,51% | 2.999,00 |
| 11.10.2024 | 37,18 | 37,60 | 37,05 | 37,41 | 0,21% | 770,00 |
| 10.10.2024 | 37,34 | 37,63 | 37,23 | 37,33 | -0,15% | 1.443,00 |
| 09.10.2024 | 36,98 | 37,39 | 36,80 | 37,39 | 1,67% | 2.656,00 |
| 08.10.2024 | 37,10 | 37,14 | 36,77 | 36,77 | -0,94% | 2.354,00 |
| 07.10.2024 | 37,59 | 37,85 | 37,12 | 37,12 | -0,51% | 3.356,00 |
| 04.10.2024 | 36,93 | 37,48 | 36,93 | 37,31 | 1,00% | 2.115,00 |
| 03.10.2024 | 37,26 | 37,26 | 36,80 | 36,94 | -0,36% | 494,00 |
| 02.10.2024 | 37,18 | 37,60 | 37,08 | 37,08 | -0,15% | 1.651,00 |
| 01.10.2024 | 36,50 | 37,20 | 36,25 | 37,13 | 2,24% | 1.758,00 |
| 30.09.2024 | 36,76 | 36,76 | 36,22 | 36,32 | -0,51% | 2.911,00 |
| 27.09.2024 | 36,76 | 36,88 | 36,38 | 36,50 | 0,25% | 1.832,00 |
| 26.09.2024 | 36,67 | 36,80 | 36,41 | 36,41 | -1,22% | 1.088,00 |
| 25.09.2024 | 36,57 | 36,93 | 36,15 | 36,86 | 0,82% | 2.173,00 |
| 24.09.2024 | 36,78 | 37,19 | 36,56 | 36,56 | -0,33% | 1.357,00 |
| 23.09.2024 | 36,48 | 36,69 | 36,11 | 36,68 | 1,01% | 5.136,00 |
| 20.09.2024 | 36,04 | 36,32 | 35,97 | 36,32 | 0,46% | 2.325,00 |
| 19.09.2024 | 36,81 | 36,81 | 36,09 | 36,15 | -0,69% | 1.089,00 |
| 18.09.2024 | 36,51 | 36,69 | 36,40 | 36,40 | -0,72% | 835,00 |
| 17.09.2024 | 36,91 | 37,05 | 36,67 | 36,67 | -0,35% | 1.647,00 |
| 16.09.2024 | 36,78 | 36,96 | 36,51 | 36,80 | 0,19% | 1.729,00 |
| 13.09.2024 | 36,41 | 36,74 | 36,41 | 36,73 | 0,36% | 1.382,00 |
| 12.09.2024 | 36,82 | 36,82 | 36,44 | 36,60 | 0,22% | 798,00 |
| 11.09.2024 | 36,69 | 36,69 | 36,07 | 36,52 | 0,21% | 2.632,00 |
| 10.09.2024 | 36,72 | 37,05 | 36,36 | 36,44 | -1,25% | 1.799,00 |
| 09.09.2024 | 36,68 | 37,00 | 36,51 | 36,90 | 1,69% | 4.353,00 |
| 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 |