32,700€
2,74%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 31,91 | 32,77 | 31,72 | 32,68 | 2,68% | 205,00 |
18.04.2024 | 31,31 | 31,89 | 31,05 | 31,83 | 1,86% | 1.250,00 |
17.04.2024 | 31,09 | 31,34 | 30,89 | 31,25 | 0,50% | 242,00 |
16.04.2024 | 31,77 | 31,87 | 31,01 | 31,09 | -2,08% | 1.330,00 |
15.04.2024 | 32,21 | 32,51 | 31,65 | 31,75 | -1,13% | 15,00 |
12.04.2024 | 32,19 | 32,77 | 31,89 | 32,12 | -0,31% | 50,00 |
11.04.2024 | 32,15 | 32,35 | 31,88 | 32,22 | 0,41% | 245,00 |
10.04.2024 | 32,51 | 32,76 | 31,95 | 32,08 | -1,31% | 159,00 |
09.04.2024 | 32,44 | 32,59 | 32,34 | 32,51 | 0,24% | 308,00 |
08.04.2024 | 32,76 | 33,16 | 32,37 | 32,43 | -0,76% | 233,00 |
05.04.2024 | 32,97 | 33,14 | 32,53 | 32,68 | -0,71% | - |
04.04.2024 | 33,03 | 33,27 | 32,69 | 32,92 | -0,34% | 297,00 |
03.04.2024 | 33,38 | 33,50 | 32,91 | 33,03 | -0,73% | - |
02.04.2024 | 33,52 | 33,91 | 33,06 | 33,27 | -0,93% | 101,00 |
28.03.2024 | 33,26 | 33,62 | 33,26 | 33,58 | 0,80% | 177,00 |
27.03.2024 | 32,97 | 33,38 | 32,76 | 33,32 | 0,70% | 45,00 |
26.03.2024 | 33,06 | 33,23 | 32,89 | 33,09 | -0,14% | 167,00 |
25.03.2024 | 32,64 | 33,21 | 32,64 | 33,13 | 1,50% | 15,00 |
22.03.2024 | 32,96 | 33,29 | 32,63 | 32,64 | -1,26% | - |
21.03.2024 | 32,97 | 33,26 | 32,84 | 33,06 | 0,08% | 100,00 |
20.03.2024 | 32,90 | 33,06 | 32,78 | 33,03 | 0,32% | - |
19.03.2024 | 32,68 | 32,98 | 32,60 | 32,93 | 1,11% | 400,00 |
18.03.2024 | 32,79 | 32,85 | 32,48 | 32,57 | -0,68% | - |
15.03.2024 | 33,10 | 33,14 | 32,58 | 32,79 | 0,15% | - |
14.03.2024 | 32,99 | 33,28 | 32,60 | 32,74 | -1,11% | 68,00 |
13.03.2024 | 33,05 | 33,29 | 32,93 | 33,11 | 0,28% | 112,00 |
12.03.2024 | 32,99 | 33,09 | 32,78 | 33,02 | 0,14% | 173,00 |
11.03.2024 | 32,67 | 32,99 | 32,66 | 32,97 | 0,62% | 45,00 |
08.03.2024 | 32,66 | 32,87 | 32,63 | 32,77 | 0,38% | 20,00 |
07.03.2024 | 32,16 | 32,67 | 32,16 | 32,65 | 1,51% | 100,00 |
06.03.2024 | 32,22 | 32,52 | 32,05 | 32,16 | 0,16% | 324,00 |
05.03.2024 | 32,19 | 32,23 | 31,91 | 32,11 | 0,08% | 90,00 |
04.03.2024 | 32,01 | 32,18 | 31,87 | 32,09 | -0,05% | 130,00 |
01.03.2024 | 31,90 | 32,18 | 31,80 | 32,10 | 0,79% | 241,00 |
29.02.2024 | 31,71 | 31,99 | 31,63 | 31,85 | 0,35% | 493,00 |
28.02.2024 | 31,76 | 31,97 | 31,60 | 31,74 | -0,41% | 114,00 |
27.02.2024 | 31,74 | 32,07 | 31,68 | 31,87 | 0,74% | 15,00 |
26.02.2024 | 32,11 | 32,21 | 31,62 | 31,63 | -1,87% | 45,00 |
23.02.2024 | 32,17 | 32,39 | 31,91 | 32,24 | 0,10% | 29,00 |
22.02.2024 | 32,13 | 32,29 | 31,82 | 32,20 | 0,42% | 35,00 |
21.02.2024 | 31,92 | 32,21 | 31,57 | 32,07 | 0,67% | 16,00 |
20.02.2024 | 31,82 | 32,11 | 31,59 | 31,85 | 0,10% | 162,00 |
19.02.2024 | 31,94 | 32,09 | 31,81 | 31,82 | -0,30% | 218,00 |
16.02.2024 | 31,58 | 32,00 | 31,44 | 31,92 | 1,19% | 16,00 |
15.02.2024 | 31,13 | 31,67 | 30,98 | 31,54 | 1,40% | 481,00 |
14.02.2024 | 32,02 | 32,02 | 31,00 | 31,11 | -2,74% | 196,00 |
13.02.2024 | 32,40 | 32,67 | 31,65 | 31,98 | -1,46% | 1.050,00 |
12.02.2024 | 31,88 | 32,47 | 31,74 | 32,46 | 2,14% | 200,00 |
09.02.2024 | 31,94 | 32,49 | 31,50 | 31,78 | -0,66% | 112,00 |
08.02.2024 | 31,94 | 32,16 | 31,78 | 31,99 | 0,17% | 119,00 |
07.02.2024 | 32,23 | 32,50 | 31,89 | 31,93 | -0,93% | 170,00 |
06.02.2024 | 32,25 | 32,48 | 32,15 | 32,23 | 0,00% | 30,00 |
05.02.2024 | 32,72 | 32,87 | 32,18 | 32,23 | -1,44% | 60,00 |
02.02.2024 | 33,01 | 33,24 | 32,48 | 32,71 | -0,81% | 203,00 |
01.02.2024 | 32,87 | 33,21 | 32,87 | 32,97 | 0,27% | 30,00 |
31.01.2024 | 33,19 | 33,35 | 32,78 | 32,88 | -0,95% | - |
30.01.2024 | 33,22 | 33,28 | 32,93 | 33,20 | 0,02% | 20,00 |
29.01.2024 | 33,06 | 33,34 | 32,99 | 33,19 | 0,46% | 100,00 |
26.01.2024 | 32,91 | 33,16 | 32,81 | 33,04 | 0,38% | - |
25.01.2024 | 32,78 | 33,10 | 32,60 | 32,92 | 0,97% | 15,00 |
24.01.2024 | 33,09 | 33,19 | 32,58 | 32,60 | -1,37% | 300,00 |
23.01.2024 | 32,92 | 33,23 | 32,81 | 33,05 | 0,22% | 96,00 |
22.01.2024 | 33,03 | 33,36 | 32,79 | 32,98 | 0,02% | 115,00 |
19.01.2024 | 32,98 | 33,11 | 32,77 | 32,97 | 0,03% | - |
18.01.2024 | 33,17 | 33,55 | 32,89 | 32,96 | -0,79% | 20,00 |
17.01.2024 | 33,64 | 33,78 | 33,13 | 33,22 | -1,50% | 83,00 |
16.01.2024 | 33,62 | 34,13 | 33,62 | 33,73 | 0,32% | 570,00 |
15.01.2024 | 33,63 | 33,73 | 33,43 | 33,62 | -0,11% | 114,00 |
12.01.2024 | 33,39 | 33,85 | 33,39 | 33,66 | 0,86% | 95,00 |
11.01.2024 | 33,61 | 33,83 | 33,26 | 33,37 | -0,86% | - |
10.01.2024 | 33,66 | 34,15 | 33,47 | 33,66 | -0,10% | - |
09.01.2024 | 33,97 | 34,17 | 33,55 | 33,69 | -0,79% | 310,00 |
08.01.2024 | 33,50 | 34,01 | 33,25 | 33,96 | 1,11% | 45,00 |
05.01.2024 | 33,40 | 33,69 | 33,36 | 33,59 | 0,52% | 55,00 |
04.01.2024 | 33,46 | 33,70 | 33,32 | 33,42 | 0,05% | - |
03.01.2024 | 33,34 | 33,59 | 33,07 | 33,40 | 0,46% | 22,00 |
02.01.2024 | 32,59 | 33,33 | 32,58 | 33,25 | 2,00% | 131,00 |
29.12.2023 | 32,60 | 32,63 | 32,47 | 32,59 | -0,21% | 131,00 |
28.12.2023 | 32,76 | 32,97 | 32,54 | 32,66 | -0,18% | 160,00 |
27.12.2023 | 32,82 | 32,93 | 32,66 | 32,72 | -0,21% | 109,00 |
22.12.2023 | 32,67 | 32,87 | 32,50 | 32,79 | 0,79% | 600,00 |
21.12.2023 | 32,32 | 32,60 | 32,24 | 32,53 | 0,55% | 35,00 |
20.12.2023 | 32,71 | 33,18 | 32,33 | 32,35 | -1,12% | - |
19.12.2023 | 32,53 | 32,84 | 32,27 | 32,72 | 0,66% | 39,00 |
18.12.2023 | 32,53 | 32,82 | 32,38 | 32,50 | 0,01% | 112,00 |
15.12.2023 | 32,27 | 32,67 | 32,27 | 32,50 | 0,25% | 30,00 |
14.12.2023 | 32,70 | 32,86 | 32,25 | 32,42 | -0,88% | 60,00 |
13.12.2023 | 32,24 | 32,73 | 31,98 | 32,71 | 1,71% | - |
12.12.2023 | 32,45 | 32,60 | 31,94 | 32,16 | -1,10% | 197,00 |
11.12.2023 | 32,31 | 32,68 | 32,16 | 32,52 | 0,28% | 43,00 |
08.12.2023 | 32,21 | 32,67 | 32,21 | 32,43 | 0,60% | 175,00 |
07.12.2023 | 32,37 | 32,68 | 32,14 | 32,23 | -0,41% | 95,00 |
06.12.2023 | 32,65 | 32,70 | 32,31 | 32,37 | -0,64% | 54,00 |
05.12.2023 | 32,40 | 32,67 | 32,16 | 32,58 | 0,49% | 95,00 |
04.12.2023 | 32,42 | 32,60 | 32,12 | 32,42 | 0,43% | 1.505,00 |
01.12.2023 | 31,97 | 32,46 | 31,96 | 32,28 | 0,95% | 160,00 |
30.11.2023 | 31,47 | 32,09 | 31,47 | 31,97 | 1,37% | 480,00 |
29.11.2023 | 31,10 | 31,61 | 31,05 | 31,54 | 1,48% | 300,00 |
28.11.2023 | 31,12 | 31,30 | 30,91 | 31,08 | 0,09% | - |
27.11.2023 | 31,20 | 31,36 | 30,93 | 31,05 | -0,48% | 100,00 |