33,368€
0,38%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,38 | 33,50 | 33,26 | 33,40 | 0,46% | 61,00 |
27.03.2024 | 32,88 | 33,24 | 32,74 | 33,24 | 1,02% | 3.624,00 |
26.03.2024 | 33,17 | 33,17 | 32,89 | 32,91 | -0,76% | 3.513,00 |
25.03.2024 | 32,85 | 33,21 | 32,80 | 33,16 | 1,12% | 1.925,00 |
22.03.2024 | 32,99 | 33,33 | 32,73 | 32,79 | -0,48% | 3.429,00 |
21.03.2024 | 33,01 | 33,26 | 32,92 | 32,95 | -0,28% | 1.391,00 |
20.03.2024 | 32,94 | 33,06 | 32,78 | 33,04 | 0,46% | 2.239,00 |
19.03.2024 | 32,66 | 32,98 | 32,60 | 32,89 | 0,74% | 2.666,00 |
18.03.2024 | 32,68 | 32,85 | 32,45 | 32,65 | -0,04% | 2.105,00 |
15.03.2024 | 32,78 | 32,88 | 32,58 | 32,66 | -0,21% | 1.246,00 |
14.03.2024 | 33,12 | 33,28 | 32,58 | 32,73 | -0,85% | 2.818,00 |
13.03.2024 | 33,03 | 33,29 | 32,95 | 33,01 | -0,12% | 2.548,00 |
12.03.2024 | 32,89 | 33,09 | 32,71 | 33,05 | 0,33% | 3.403,00 |
11.03.2024 | 32,84 | 32,97 | 32,71 | 32,94 | 0,52% | 1.204,00 |
08.03.2024 | 32,78 | 32,97 | 32,63 | 32,77 | 0,41% | 2.568,00 |
07.03.2024 | 32,41 | 32,67 | 32,27 | 32,63 | 1,48% | 1.755,00 |
06.03.2024 | 32,06 | 32,52 | 31,96 | 32,16 | 0,34% | 1.230,00 |
05.03.2024 | 31,93 | 32,23 | 31,80 | 32,05 | 0,16% | 1.817,00 |
04.03.2024 | 32,11 | 32,26 | 31,87 | 32,00 | -0,37% | 2.443,00 |
01.03.2024 | 31,72 | 32,18 | 31,71 | 32,12 | 0,83% | 2.611,00 |
29.02.2024 | 31,75 | 32,03 | 31,63 | 31,85 | 0,39% | 980,00 |
28.02.2024 | 31,79 | 31,96 | 31,61 | 31,73 | -0,20% | 2.417,00 |
27.02.2024 | 31,74 | 32,07 | 31,58 | 31,79 | 0,26% | 3.370,00 |
26.02.2024 | 32,22 | 32,23 | 31,61 | 31,71 | -1,45% | 2.458,00 |
23.02.2024 | 32,20 | 32,50 | 31,91 | 32,17 | -0,23% | 2.767,00 |
22.02.2024 | 32,13 | 32,29 | 31,82 | 32,25 | 0,36% | 5.617,00 |
21.02.2024 | 31,50 | 32,21 | 31,50 | 32,13 | 0,86% | 3.341,00 |
20.02.2024 | 31,99 | 32,13 | 31,59 | 31,86 | 0,13% | 2.924,00 |
19.02.2024 | 31,86 | 32,20 | 31,70 | 31,82 | -0,42% | 2.425,00 |
16.02.2024 | 31,59 | 32,01 | 31,44 | 31,95 | 1,20% | 4.830,00 |
15.02.2024 | 31,01 | 31,67 | 30,93 | 31,57 | 1,72% | 2.801,00 |
14.02.2024 | 31,28 | 31,66 | 30,97 | 31,04 | -2,80% | 3.002,00 |
13.02.2024 | 32,50 | 32,67 | 31,65 | 31,93 | -1,34% | 6.920,00 |
12.02.2024 | 31,90 | 32,51 | 31,66 | 32,37 | 2,08% | 7.989,00 |
09.02.2024 | 31,93 | 32,49 | 31,49 | 31,71 | -0,46% | 6.937,00 |
08.02.2024 | 31,94 | 32,19 | 31,78 | 31,85 | -0,34% | 3.083,00 |
07.02.2024 | 32,22 | 32,56 | 31,89 | 31,96 | -0,78% | 4.083,00 |
06.02.2024 | 32,18 | 32,50 | 32,15 | 32,21 | 0,08% | 2.644,00 |
05.02.2024 | 32,73 | 32,88 | 32,18 | 32,19 | -1,64% | 5.318,00 |
02.02.2024 | 33,03 | 33,24 | 32,48 | 32,72 | -0,71% | 2.051,00 |
01.02.2024 | 32,98 | 33,21 | 32,88 | 32,96 | 0,18% | 1.362,00 |
31.01.2024 | 33,34 | 33,34 | 32,90 | 32,90 | -0,75% | 1.287,00 |
30.01.2024 | 33,26 | 33,30 | 32,93 | 33,15 | -0,05% | 1.191,00 |
29.01.2024 | 33,26 | 33,42 | 33,00 | 33,16 | 0,26% | 1.523,00 |
26.01.2024 | 32,95 | 33,16 | 32,78 | 33,08 | 0,56% | 1.486,00 |
25.01.2024 | 32,52 | 33,15 | 32,51 | 32,89 | 0,87% | 2.227,00 |
24.01.2024 | 33,10 | 33,25 | 32,59 | 32,61 | -1,38% | 3.532,00 |
23.01.2024 | 32,85 | 33,27 | 32,73 | 33,07 | 0,45% | 1.088,00 |
22.01.2024 | 32,89 | 33,40 | 32,79 | 32,92 | -0,30% | 2.570,00 |
19.01.2024 | 32,93 | 33,12 | 32,70 | 33,02 | 0,27% | 3.846,00 |
18.01.2024 | 33,23 | 33,55 | 32,89 | 32,93 | -0,79% | 2.748,00 |
17.01.2024 | 33,76 | 33,87 | 33,12 | 33,19 | -1,54% | 3.905,00 |
16.01.2024 | 33,74 | 34,13 | 33,64 | 33,71 | 0,27% | 756,00 |
15.01.2024 | 33,69 | 33,76 | 33,43 | 33,62 | -0,10% | 2.726,00 |
12.01.2024 | 33,60 | 33,92 | 33,46 | 33,65 | 0,75% | 2.305,00 |
11.01.2024 | 33,74 | 33,90 | 33,26 | 33,40 | -0,80% | 2.103,00 |
10.01.2024 | 34,00 | 34,15 | 33,47 | 33,67 | 0,25% | 5.102,00 |
09.01.2024 | 33,88 | 34,22 | 33,55 | 33,59 | -1,11% | 3.593,00 |
08.01.2024 | 33,33 | 34,01 | 33,25 | 33,97 | 1,24% | 1.764,00 |
05.01.2024 | 33,47 | 33,70 | 33,35 | 33,55 | 0,51% | 2.308,00 |
04.01.2024 | 33,43 | 33,70 | 33,25 | 33,38 | -0,09% | 1.375,00 |
03.01.2024 | 33,19 | 33,59 | 33,06 | 33,41 | 0,73% | 2.852,00 |
02.01.2024 | 32,70 | 33,33 | 32,65 | 33,17 | 1,73% | 2.417,00 |
29.12.2023 | 32,59 | 32,71 | 32,35 | 32,60 | -0,05% | 1.089,00 |
28.12.2023 | 32,76 | 32,97 | 32,54 | 32,62 | -0,16% | 2.258,00 |
27.12.2023 | 32,92 | 33,00 | 32,65 | 32,67 | -0,21% | 1.743,00 |
22.12.2023 | 32,67 | 32,91 | 32,52 | 32,74 | 0,61% | 1.866,00 |
21.12.2023 | 32,55 | 32,60 | 32,26 | 32,54 | 0,49% | 1.664,00 |
20.12.2023 | 32,74 | 33,18 | 32,34 | 32,38 | -0,99% | 2.233,00 |
19.12.2023 | 32,31 | 32,85 | 32,27 | 32,70 | 0,50% | 2.624,00 |
18.12.2023 | 32,64 | 32,82 | 32,32 | 32,54 | 0,19% | 2.022,00 |
15.12.2023 | 32,37 | 32,67 | 32,26 | 32,48 | 0,48% | 1.543,00 |
14.12.2023 | 32,63 | 32,92 | 32,26 | 32,32 | -0,97% | 2.680,00 |
13.12.2023 | 32,01 | 32,67 | 31,91 | 32,64 | 1,54% | 2.766,00 |
12.12.2023 | 32,53 | 32,59 | 31,94 | 32,14 | -1,08% | 8.388,00 |
11.12.2023 | 32,56 | 32,70 | 32,16 | 32,50 | 0,22% | 4.667,00 |
08.12.2023 | 32,44 | 32,76 | 32,33 | 32,43 | 0,66% | 1.970,00 |
07.12.2023 | 32,54 | 32,79 | 32,14 | 32,21 | -0,56% | 1.929,00 |
06.12.2023 | 32,50 | 32,69 | 32,35 | 32,40 | -0,35% | 2.680,00 |
05.12.2023 | 32,32 | 32,71 | 32,24 | 32,51 | 0,22% | 3.854,00 |
04.12.2023 | 32,33 | 32,62 | 32,09 | 32,44 | 0,36% | 2.906,00 |
01.12.2023 | 32,10 | 32,50 | 31,96 | 32,32 | 0,82% | 4.217,00 |
30.11.2023 | 31,54 | 32,08 | 31,46 | 32,06 | 1,96% | 2.693,00 |
29.11.2023 | 31,13 | 31,61 | 31,06 | 31,45 | 1,19% | 753,00 |
28.11.2023 | 31,00 | 31,30 | 30,94 | 31,08 | 0,33% | 2.583,00 |
27.11.2023 | 31,15 | 31,36 | 30,93 | 30,97 | -0,72% | 897,00 |
24.11.2023 | 31,15 | 31,39 | 31,03 | 31,20 | 0,18% | 360,00 |
23.11.2023 | 31,02 | 31,27 | 30,91 | 31,14 | -0,05% | 1.238,00 |
22.11.2023 | 30,91 | 31,23 | 30,79 | 31,16 | 0,40% | 695,00 |
21.11.2023 | 30,84 | 31,14 | 30,68 | 31,03 | 0,78% | 2.087,00 |
20.11.2023 | 30,95 | 31,12 | 30,73 | 30,79 | -0,25% | 2.527,00 |
17.11.2023 | 30,33 | 31,02 | 30,33 | 30,87 | 1,76% | 1.314,00 |
16.11.2023 | 30,80 | 31,01 | 30,13 | 30,34 | -1,58% | 3.674,00 |
15.11.2023 | 30,72 | 31,11 | 30,51 | 30,83 | 0,79% | 1.857,00 |
14.11.2023 | 31,58 | 31,58 | 30,55 | 30,58 | -3,22% | 3.559,00 |
13.11.2023 | 31,14 | 31,67 | 31,10 | 31,60 | 1,10% | 3.730,00 |
10.11.2023 | 31,49 | 31,72 | 31,01 | 31,26 | -0,10% | 9.354,00 |
09.11.2023 | 31,37 | 31,71 | 31,23 | 31,29 | -0,16% | 2.884,00 |
08.11.2023 | 31,47 | 31,67 | 31,20 | 31,34 | -0,44% | 4.095,00 |
07.11.2023 | 31,53 | 31,73 | 31,33 | 31,48 | -0,26% | 1.010,00 |