33,765€
1,92%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 33,77 | 34,18 | 33,77 | 33,82 | 2,07% | 6.443,00 |
02.05.2024 | 33,13 | 33,13 | 33,13 | 33,13 | -0,90% | - |
30.04.2024 | 33,45 | 33,76 | 33,43 | 33,43 | -0,61% | 301,00 |
29.04.2024 | 33,56 | 33,66 | 33,56 | 33,64 | -0,94% | 110,00 |
26.04.2024 | 33,73 | 33,96 | 33,73 | 33,96 | 1,57% | 4,00 |
25.04.2024 | 33,43 | 33,43 | 33,43 | 33,43 | 1,40% | 300,00 |
24.04.2024 | 33,01 | 33,28 | 32,96 | 32,97 | -0,90% | 240,00 |
23.04.2024 | 33,05 | 33,27 | 33,05 | 33,27 | 1,37% | 365,00 |
22.04.2024 | 32,45 | 32,92 | 32,45 | 32,82 | 0,06% | 1.165,00 |
19.04.2024 | 31,90 | 32,80 | 31,90 | 32,80 | 4,51% | 249,00 |
18.04.2024 | 31,10 | 31,39 | 31,10 | 31,39 | 1,24% | 300,00 |
17.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,75% | 532,00 |
16.04.2024 | 31,65 | 31,93 | 31,24 | 31,24 | -2,05% | 450,00 |
15.04.2024 | 31,81 | 32,35 | 31,81 | 31,89 | -0,82% | 318,00 |
12.04.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,48% | - |
11.04.2024 | 32,01 | 32,01 | 32,00 | 32,00 | 0,00% | 150,00 |
10.04.2024 | 32,40 | 32,69 | 32,00 | 32,00 | -1,01% | 379,00 |
09.04.2024 | 32,33 | 32,33 | 32,33 | 32,33 | -0,60% | - |
08.04.2024 | 32,50 | 32,54 | 32,50 | 32,52 | -0,57% | 280,00 |
05.04.2024 | 32,82 | 33,14 | 32,71 | 32,71 | -0,88% | 29,00 |
04.04.2024 | 32,89 | 33,12 | 32,89 | 33,00 | -0,57% | 250,00 |
03.04.2024 | 33,14 | 33,48 | 33,14 | 33,19 | -0,15% | 159,00 |
02.04.2024 | 33,07 | 33,65 | 33,07 | 33,24 | -0,48% | 397,00 |
28.03.2024 | 33,13 | 33,49 | 33,13 | 33,40 | 1,80% | 238,00 |
27.03.2024 | 32,81 | 32,81 | 32,81 | 32,81 | -0,67% | - |
26.03.2024 | 33,03 | 33,28 | 33,03 | 33,03 | -0,53% | 475,00 |
25.03.2024 | 33,06 | 33,22 | 32,92 | 33,20 | 0,85% | 352,00 |
22.03.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -0,48% | - |
21.03.2024 | 32,93 | 33,08 | 32,93 | 33,08 | 1,02% | 180,00 |
20.03.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 0,12% | - |
19.03.2024 | 32,57 | 32,86 | 32,57 | 32,71 | 0,63% | 1.204,00 |
18.03.2024 | 32,52 | 32,82 | 32,50 | 32,50 | -0,47% | 688,00 |
15.03.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -0,87% | - |
14.03.2024 | 32,94 | 32,94 | 32,94 | 32,94 | 0,09% | 100,00 |
13.03.2024 | 32,91 | 32,91 | 32,91 | 32,91 | 0,30% | - |
12.03.2024 | 32,81 | 32,81 | 32,81 | 32,81 | -0,30% | - |
11.03.2024 | 32,60 | 32,91 | 32,60 | 32,91 | 1,26% | 780,00 |
08.03.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,31% | - |
07.03.2024 | 32,11 | 32,60 | 32,11 | 32,60 | 0,87% | 50,00 |
06.03.2024 | 31,93 | 32,32 | 31,93 | 32,32 | 0,45% | 221,00 |
05.03.2024 | 31,85 | 32,18 | 31,85 | 32,18 | 0,55% | 12,00 |
04.03.2024 | 31,95 | 32,25 | 31,95 | 32,00 | 0,88% | 108,00 |
01.03.2024 | 31,72 | 31,72 | 31,72 | 31,72 | -0,27% | - |
29.02.2024 | 31,62 | 31,82 | 31,62 | 31,81 | 0,35% | 152,00 |
28.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,30% | - |
27.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,41% | - |
26.02.2024 | 32,01 | 32,01 | 31,73 | 31,73 | -1,57% | 1.230,00 |
23.02.2024 | 32,08 | 32,24 | 32,08 | 32,24 | 0,67% | 103,00 |
22.02.2024 | 32,01 | 32,02 | 32,01 | 32,02 | 1,33% | 33,00 |
21.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
20.02.2024 | 31,76 | 32,00 | 31,76 | 32,00 | -0,30% | 40,00 |
19.02.2024 | 32,00 | 32,12 | 31,84 | 32,10 | 0,20% | 1.191,00 |
16.02.2024 | 31,48 | 32,03 | 31,48 | 32,03 | 2,35% | 50,00 |
15.02.2024 | 30,92 | 31,30 | 30,92 | 31,30 | 0,40% | 25,00 |
14.02.2024 | 31,09 | 31,62 | 31,09 | 31,17 | -1,83% | 442,00 |
13.02.2024 | 32,28 | 32,57 | 31,75 | 31,75 | -1,69% | 882,00 |
12.02.2024 | 31,99 | 32,30 | 31,99 | 32,30 | 2,09% | 862,00 |
09.02.2024 | 31,73 | 32,00 | 31,64 | 31,64 | -0,97% | 1.050,00 |
08.02.2024 | 31,81 | 32,10 | 31,81 | 31,95 | -0,17% | 600,00 |
07.02.2024 | 32,08 | 32,40 | 32,00 | 32,00 | -0,68% | 520,00 |
06.02.2024 | 32,05 | 32,35 | 32,05 | 32,22 | -1,26% | 1.020,00 |
05.02.2024 | 32,63 | 32,63 | 32,63 | 32,63 | -0,11% | - |
02.02.2024 | 32,91 | 32,91 | 32,51 | 32,67 | -1,54% | 1.655,00 |
01.02.2024 | 32,79 | 33,18 | 32,78 | 33,18 | -0,09% | 136,00 |
31.01.2024 | 33,07 | 33,37 | 33,07 | 33,21 | 0,15% | 645,00 |
30.01.2024 | 33,11 | 33,34 | 33,11 | 33,16 | -0,03% | 400,00 |
29.01.2024 | 32,97 | 33,17 | 32,97 | 33,17 | 1,41% | 683,00 |
26.01.2024 | 32,79 | 32,79 | 32,71 | 32,71 | -0,43% | 35,00 |
25.01.2024 | 32,51 | 33,05 | 32,51 | 32,85 | 0,14% | 310,00 |
24.01.2024 | 32,89 | 33,21 | 32,80 | 32,80 | -1,06% | 520,00 |
23.01.2024 | 32,80 | 33,15 | 32,80 | 33,15 | 0,76% | 200,00 |
22.01.2024 | 32,86 | 33,31 | 32,86 | 32,90 | -0,02% | 136,00 |
19.01.2024 | 32,77 | 32,91 | 32,77 | 32,91 | -0,26% | 75,00 |
18.01.2024 | 32,99 | 32,99 | 32,99 | 32,99 | -0,93% | - |
17.01.2024 | 33,55 | 33,88 | 33,30 | 33,30 | -1,49% | 834,00 |
16.01.2024 | 33,81 | 33,81 | 33,81 | 33,81 | 0,90% | 52,00 |
15.01.2024 | 33,50 | 33,51 | 33,50 | 33,51 | -0,80% | 40,00 |
12.01.2024 | 33,25 | 33,78 | 33,25 | 33,78 | 1,14% | 110,00 |
11.01.2024 | 33,49 | 33,58 | 33,40 | 33,40 | -0,19% | 554,00 |
10.01.2024 | 33,46 | 33,46 | 33,46 | 33,46 | -0,70% | - |
09.01.2024 | 33,76 | 34,22 | 33,64 | 33,70 | -0,31% | 1.255,00 |
08.01.2024 | 33,63 | 33,80 | 33,63 | 33,80 | 0,76% | 450,00 |
05.01.2024 | 33,29 | 33,68 | 33,29 | 33,55 | 0,39% | 268,00 |
04.01.2024 | 33,27 | 33,56 | 33,27 | 33,42 | 0,33% | 400,00 |
03.01.2024 | 32,99 | 33,31 | 32,99 | 33,31 | 0,59% | 300,00 |
02.01.2024 | 32,56 | 33,11 | 32,56 | 33,11 | 1,88% | 183,00 |
29.12.2023 | 32,50 | 32,50 | 32,50 | 32,50 | -1,01% | - |
28.12.2023 | 32,56 | 32,83 | 32,56 | 32,83 | 0,35% | 370,00 |
27.12.2023 | 33,04 | 33,04 | 32,72 | 32,72 | -0,40% | 519,00 |
22.12.2023 | 32,45 | 32,89 | 32,45 | 32,85 | 1,44% | 145,00 |
21.12.2023 | 32,22 | 32,38 | 32,22 | 32,38 | -3,05% | 120,00 |
20.12.2023 | 32,62 | 33,40 | 32,62 | 33,40 | 3,39% | 1.140,00 |
19.12.2023 | 32,31 | 32,31 | 32,31 | 32,31 | -0,03% | - |
18.12.2023 | 32,32 | 32,32 | 32,32 | 32,32 | 0,17% | 138,00 |
15.12.2023 | 32,26 | 32,26 | 32,26 | 32,26 | -0,55% | - |
14.12.2023 | 32,47 | 32,48 | 32,44 | 32,44 | -0,18% | 400,00 |
13.12.2023 | 31,91 | 32,50 | 31,91 | 32,50 | 0,46% | 339,00 |
12.12.2023 | 32,35 | 32,35 | 32,35 | 32,35 | -0,55% | - |
11.12.2023 | 32,31 | 32,58 | 32,31 | 32,53 | 0,28% | 1.069,00 |
08.12.2023 | 32,15 | 32,44 | 32,15 | 32,44 | 0,92% | 88,00 |