Börse:
29,225€
0,83%
Echtzeit-Aktienkurs Enbridge
Bid:
28,930€
Ask:
29,520€
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 29,05 | 29,33 | 28,63 | 29,11 | 0,47% | - |
| 02.03.2021 | 28,88 | 29,14 | 28,79 | 28,97 | 0,41% | 305,00 |
| 01.03.2021 | 28,13 | 29,06 | 28,13 | 28,86 | 2,93% | 1.080,00 |
| 26.02.2021 | 28,78 | 29,05 | 28,03 | 28,03 | -2,49% | 60,00 |
| 25.02.2021 | 29,37 | 29,73 | 28,72 | 28,75 | -2,19% | 10,00 |
| 24.02.2021 | 29,22 | 29,62 | 29,06 | 29,39 | 0,27% | 625,00 |
| 23.02.2021 | 28,85 | 29,32 | 28,50 | 29,31 | 1,52% | 35,00 |
| 22.02.2021 | 28,58 | 29,03 | 28,43 | 28,87 | 0,84% | 273,00 |
| 19.02.2021 | 28,49 | 28,67 | 28,33 | 28,63 | 0,47% | 285,00 |
| 18.02.2021 | 28,59 | 28,76 | 28,23 | 28,50 | -0,55% | 175,00 |
| 17.02.2021 | 28,78 | 29,03 | 28,56 | 28,66 | -0,07% | 1.002,00 |
| 16.02.2021 | 28,55 | 29,28 | 28,54 | 28,68 | 0,24% | - |
| 15.02.2021 | 28,57 | 28,89 | 28,56 | 28,61 | 0,30% | 825,00 |
| 12.02.2021 | 28,93 | 29,11 | 28,34 | 28,52 | -1,34% | 105,00 |
| 11.02.2021 | 29,70 | 29,82 | 28,69 | 28,91 | -2,91% | 100,00 |
| 10.02.2021 | 29,50 | 29,80 | 29,46 | 29,78 | 0,96% | 161,00 |
| 09.02.2021 | 29,66 | 30,13 | 29,31 | 29,49 | -0,70% | 60,00 |
| 08.02.2021 | 29,46 | 29,81 | 29,31 | 29,70 | 1,88% | 1.278,00 |
| 05.02.2021 | 29,58 | 29,67 | 29,11 | 29,15 | -0,81% | 143,00 |
| 04.02.2021 | 29,03 | 29,45 | 28,85 | 29,39 | 1,37% | 64,00 |
| 03.02.2021 | 28,68 | 29,51 | 28,62 | 28,99 | 1,12% | 304,00 |
| 02.02.2021 | 28,10 | 28,79 | 28,10 | 28,67 | 2,04% | 370,00 |
| 01.02.2021 | 27,81 | 28,28 | 27,72 | 28,10 | 1,55% | 440,00 |
| 29.01.2021 | 27,93 | 28,56 | 27,55 | 27,67 | -1,36% | 331,00 |
| 28.01.2021 | 27,88 | 28,19 | 27,45 | 28,05 | 0,41% | 310,00 |
| 27.01.2021 | 28,67 | 28,89 | 27,94 | 27,94 | -2,51% | - |
| 26.01.2021 | 28,40 | 28,78 | 28,37 | 28,66 | 0,45% | - |
| 25.01.2021 | 28,68 | 29,01 | 28,24 | 28,53 | 0,04% | 1.075,00 |
| 22.01.2021 | 28,79 | 28,84 | 28,29 | 28,52 | -1,04% | 1.410,00 |
| 21.01.2021 | 29,35 | 29,41 | 28,75 | 28,82 | -1,96% | 35,00 |
| 20.01.2021 | 28,90 | 29,44 | 28,87 | 29,40 | 1,48% | 838,00 |
| 19.01.2021 | 28,86 | 30,14 | 28,44 | 28,97 | 1,13% | - |
| 18.01.2021 | 29,19 | 29,42 | 28,37 | 28,64 | -1,83% | 490,00 |
| 15.01.2021 | 29,26 | 29,46 | 28,76 | 29,18 | -0,25% | 100,00 |
| 14.01.2021 | 28,56 | 29,33 | 28,47 | 29,25 | 2,67% | 290,00 |
| 13.01.2021 | 27,63 | 28,51 | 27,59 | 28,49 | 2,95% | 76,00 |
| 12.01.2021 | 27,37 | 28,14 | 27,36 | 27,67 | 1,17% | 75,00 |
| 11.01.2021 | 27,29 | 27,53 | 26,99 | 27,35 | 0,31% | 20,00 |
| 08.01.2021 | 27,54 | 27,67 | 26,96 | 27,27 | -0,66% | - |
| 07.01.2021 | 26,89 | 27,54 | 26,63 | 27,45 | 2,77% | 128,00 |
| 06.01.2021 | 27,06 | 27,42 | 26,54 | 26,71 | -1,52% | 65,00 |
| 05.01.2021 | 26,12 | 27,19 | 26,03 | 27,12 | 3,86% | 165,00 |
| 04.01.2021 | 26,17 | 26,50 | 25,96 | 26,11 | -0,06% | 421,00 |
| 30.12.2020 | 25,96 | 26,25 | 25,96 | 26,13 | 0,39% | 925,00 |
| 29.12.2020 | 26,07 | 26,42 | 26,00 | 26,03 | -0,04% | 530,00 |
| 28.12.2020 | 26,44 | 26,77 | 25,92 | 26,04 | -1,17% | 1.649,00 |
| 23.12.2020 | 26,18 | 26,50 | 26,17 | 26,34 | 0,19% | 180,00 |
| 22.12.2020 | 26,38 | 26,94 | 26,19 | 26,29 | -0,44% | 1.000,00 |
| 21.12.2020 | 26,83 | 27,00 | 25,89 | 26,41 | -1,46% | 1.046,00 |
| 18.12.2020 | 27,05 | 27,36 | 26,70 | 26,80 | -0,80% | 305,00 |
| 17.12.2020 | 27,24 | 27,53 | 26,93 | 27,02 | -1,14% | 400,00 |
| 16.12.2020 | 27,71 | 27,87 | 27,22 | 27,33 | -1,35% | 593,00 |
| 15.12.2020 | 27,54 | 27,87 | 27,43 | 27,70 | 0,87% | 20,00 |
| 14.12.2020 | 28,25 | 28,29 | 27,43 | 27,46 | -2,44% | 494,00 |
| 11.12.2020 | 28,15 | 28,23 | 27,86 | 28,15 | -0,07% | 14,00 |
| 10.12.2020 | 27,76 | 28,29 | 27,62 | 28,17 | 1,21% | 25,00 |
| 09.12.2020 | 27,56 | 28,06 | 27,56 | 27,83 | 0,83% | 765,00 |
| 08.12.2020 | 27,42 | 27,86 | 27,35 | 27,60 | 0,24% | 74,00 |
| 07.12.2020 | 27,50 | 27,75 | 26,80 | 27,54 | 0,07% | - |
| 04.12.2020 | 27,00 | 27,60 | 26,95 | 27,52 | 2,14% | - |
| 03.12.2020 | 26,55 | 27,19 | 26,37 | 26,94 | 1,51% | 43,00 |
| 02.12.2020 | 25,99 | 26,60 | 25,89 | 26,54 | 2,02% | - |
| 01.12.2020 | 26,24 | 26,90 | 25,88 | 26,02 | -0,80% | - |
| 30.11.2020 | 26,44 | 27,61 | 26,08 | 26,23 | -2,12% | 696,00 |
| 27.11.2020 | 26,72 | 26,85 | 26,58 | 26,79 | 0,75% | 1.238,00 |
| 26.11.2020 | 26,70 | 27,02 | 26,56 | 26,59 | -0,35% | 200,00 |
| 25.11.2020 | 26,35 | 26,70 | 26,18 | 26,69 | 1,34% | 1.318,00 |
| 24.11.2020 | 25,37 | 26,48 | 25,30 | 26,33 | 3,87% | 370,00 |
| 23.11.2020 | 24,69 | 25,40 | 24,66 | 25,35 | 2,71% | 270,00 |
| 20.11.2020 | 24,47 | 24,75 | 24,42 | 24,68 | 0,56% | 240,00 |
| 19.11.2020 | 24,57 | 24,76 | 24,33 | 24,55 | -0,07% | - |
| 18.11.2020 | 24,99 | 25,24 | 24,55 | 24,56 | -1,81% | 75,00 |
| 17.11.2020 | 24,45 | 25,04 | 24,12 | 25,02 | 2,28% | 50,00 |
| 16.11.2020 | 24,13 | 24,63 | 24,11 | 24,46 | 1,74% | 145,00 |
| 13.11.2020 | 24,59 | 24,81 | 23,98 | 24,04 | -1,93% | - |
| 12.11.2020 | 25,82 | 26,41 | 24,14 | 24,51 | -5,19% | 1.330,00 |
| 11.11.2020 | 25,76 | 27,65 | 25,66 | 25,86 | 0,57% | 541,00 |
| 10.11.2020 | 24,50 | 25,74 | 24,50 | 25,71 | 4,78% | 416,00 |
| 09.11.2020 | 23,31 | 24,90 | 23,26 | 24,54 | 5,97% | 1.117,00 |
| 06.11.2020 | 24,00 | 24,49 | 23,12 | 23,15 | -3,60% | 62,00 |
| 05.11.2020 | 23,86 | 24,32 | 23,75 | 24,02 | 1,03% | 51,00 |
| 04.11.2020 | 23,85 | 24,55 | 23,63 | 23,77 | 0,19% | 41,00 |
| 03.11.2020 | 23,63 | 23,96 | 23,60 | 23,73 | 0,29% | 80,00 |
| 02.11.2020 | 23,74 | 24,24 | 23,47 | 23,66 | -1,01% | 530,00 |
| 30.10.2020 | 23,23 | 23,94 | 23,22 | 23,90 | 1,27% | 305,00 |
| 29.10.2020 | 23,61 | 23,83 | 23,09 | 23,60 | 0,52% | - |
| 28.10.2020 | 23,99 | 24,04 | 23,44 | 23,48 | -2,70% | 335,00 |
| 27.10.2020 | 24,38 | 24,38 | 23,87 | 24,13 | -0,28% | 55,00 |
| 26.10.2020 | 24,30 | 24,62 | 23,87 | 24,20 | -0,77% | 40,00 |
| 23.10.2020 | 24,87 | 25,01 | 24,29 | 24,39 | -1,92% | 355,00 |
| 22.10.2020 | 24,36 | 24,87 | 24,33 | 24,87 | 1,83% | 150,00 |
| 21.10.2020 | 24,58 | 24,64 | 24,36 | 24,42 | -0,73% | 50,00 |
| 20.10.2020 | 24,77 | 24,86 | 24,55 | 24,60 | -0,36% | 1.000,00 |
| 19.10.2020 | 25,21 | 25,23 | 24,68 | 24,69 | -1,91% | - |
| 16.10.2020 | 25,06 | 25,23 | 24,81 | 25,17 | 0,50% | 50,00 |
| 15.10.2020 | 25,04 | 25,18 | 24,68 | 25,04 | 0,00% | 60,00 |
| 14.10.2020 | 25,25 | 25,39 | 24,99 | 25,04 | -0,79% | 50,00 |
| 13.10.2020 | 25,17 | 25,41 | 25,12 | 25,24 | 0,52% | 80,00 |
| 12.10.2020 | 25,30 | 25,55 | 24,98 | 25,11 | -0,59% | 120,00 |
| 09.10.2020 | 25,78 | 25,96 | 25,20 | 25,26 | -1,92% | 5,00 |