Börse:
31,348€
0,94%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
31,140€
Ask:
31,555€
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 31,17 | 31,72 | 31,05 | 31,35 | 0,92% | 913,00 |
| 15.04.2021 | 30,99 | 31,35 | 30,87 | 31,06 | 0,44% | 974,00 |
| 14.04.2021 | 30,72 | 31,10 | 30,60 | 30,92 | 0,31% | 376,00 |
| 13.04.2021 | 30,74 | 31,10 | 30,65 | 30,83 | -0,22% | 544,00 |
| 12.04.2021 | 31,03 | 31,70 | 30,74 | 30,90 | -0,66% | 850,00 |
| 09.04.2021 | 30,91 | 31,47 | 30,91 | 31,10 | 0,36% | 235,00 |
| 08.04.2021 | 30,95 | 31,16 | 30,68 | 30,99 | 0,04% | - |
| 07.04.2021 | 30,98 | 31,10 | 30,70 | 30,98 | 0,02% | - |
| 06.04.2021 | 31,36 | 31,74 | 30,94 | 30,97 | -0,84% | 520,00 |
| 01.04.2021 | 31,05 | 31,26 | 30,90 | 31,23 | 1,04% | - |
| 31.03.2021 | 31,14 | 31,37 | 30,89 | 30,91 | -1,19% | 10,00 |
| 30.03.2021 | 31,47 | 31,88 | 31,22 | 31,28 | -0,83% | 100,00 |
| 29.03.2021 | 31,40 | 31,55 | 31,18 | 31,55 | 0,61% | 172,00 |
| 26.03.2021 | 31,21 | 31,51 | 31,08 | 31,36 | 1,21% | 2.532,00 |
| 25.03.2021 | 30,92 | 31,26 | 30,64 | 30,98 | -0,44% | 244,00 |
| 24.03.2021 | 30,56 | 31,30 | 30,44 | 31,12 | 2,15% | - |
| 23.03.2021 | 30,37 | 30,76 | 30,26 | 30,46 | -0,02% | 38,00 |
| 22.03.2021 | 30,41 | 30,53 | 30,34 | 30,47 | -0,17% | 250,00 |
| 19.03.2021 | 30,20 | 30,54 | 29,92 | 30,52 | 0,88% | 535,00 |
| 18.03.2021 | 30,64 | 30,76 | 30,25 | 30,25 | -1,30% | 400,00 |
| 17.03.2021 | 30,61 | 30,68 | 30,31 | 30,65 | 0,22% | - |
| 16.03.2021 | 30,72 | 30,76 | 30,36 | 30,58 | -0,26% | 200,00 |
| 15.03.2021 | 30,50 | 30,93 | 30,19 | 30,66 | 0,94% | 1.064,00 |
| 12.03.2021 | 30,40 | 30,62 | 30,10 | 30,38 | 0,34% | 82,00 |
| 11.03.2021 | 30,24 | 30,49 | 29,94 | 30,28 | 0,31% | 300,00 |
| 10.03.2021 | 29,90 | 30,22 | 29,87 | 30,18 | 0,30% | 35,00 |
| 09.03.2021 | 30,35 | 30,40 | 30,05 | 30,09 | -0,14% | 550,00 |
| 08.03.2021 | 29,71 | 30,28 | 29,44 | 30,14 | 1,53% | 630,00 |
| 05.03.2021 | 29,10 | 29,95 | 29,10 | 29,68 | 1,56% | 3.536,00 |
| 04.03.2021 | 29,04 | 29,55 | 28,58 | 29,23 | -0,02% | 1.516,00 |
| 03.03.2021 | 29,10 | 29,35 | 28,64 | 29,23 | 0,47% | 100,00 |
| 02.03.2021 | 28,84 | 29,14 | 28,56 | 29,09 | 0,59% | 290,00 |
| 01.03.2021 | 28,14 | 28,98 | 28,14 | 28,92 | 2,34% | 2.714,00 |
| 26.02.2021 | 28,88 | 29,06 | 28,22 | 28,26 | -2,10% | 1.038,00 |
| 25.02.2021 | 29,36 | 29,39 | 28,81 | 28,87 | -2,10% | 610,00 |
| 24.02.2021 | 29,18 | 29,56 | 28,91 | 29,49 | 0,96% | 450,00 |
| 23.02.2021 | 28,62 | 29,29 | 28,51 | 29,21 | 1,06% | 673,00 |
| 22.02.2021 | 28,55 | 29,02 | 28,40 | 28,91 | 1,02% | 407,00 |
| 19.02.2021 | 28,46 | 28,61 | 28,19 | 28,61 | 0,25% | 665,00 |
| 18.02.2021 | 28,61 | 28,62 | 28,23 | 28,54 | -0,14% | 175,00 |
| 17.02.2021 | 28,79 | 28,99 | 28,51 | 28,58 | -0,63% | 1.952,00 |
| 16.02.2021 | 28,35 | 29,25 | 28,35 | 28,76 | 0,48% | 357,00 |
| 15.02.2021 | 28,59 | 28,87 | 28,31 | 28,62 | 0,32% | 321,00 |
| 12.02.2021 | 28,89 | 28,98 | 28,35 | 28,53 | -1,17% | - |
| 11.02.2021 | 29,78 | 29,84 | 28,72 | 28,87 | -2,73% | 745,00 |
| 10.02.2021 | 29,53 | 29,80 | 29,24 | 29,68 | 0,78% | - |
| 09.02.2021 | 29,64 | 30,13 | 29,32 | 29,45 | -0,51% | 63,00 |
| 08.02.2021 | 29,54 | 29,81 | 29,34 | 29,60 | 0,33% | 3.865,00 |
| 05.02.2021 | 29,40 | 29,86 | 29,40 | 29,50 | 1,30% | 180,00 |
| 04.02.2021 | 28,75 | 29,12 | 28,75 | 29,12 | 0,28% | 200,00 |
| 03.02.2021 | 28,45 | 29,04 | 28,45 | 29,04 | 1,10% | 80,00 |
| 02.02.2021 | 27,89 | 28,73 | 27,89 | 28,73 | 1,84% | 325,00 |
| 01.02.2021 | 27,55 | 28,33 | 27,55 | 28,21 | 0,45% | 1.065,00 |
| 29.01.2021 | 27,63 | 28,41 | 27,63 | 28,08 | 0,11% | 340,00 |
| 28.01.2021 | 27,70 | 28,14 | 27,70 | 28,05 | -0,67% | 330,00 |
| 27.01.2021 | 28,39 | 28,97 | 28,24 | 28,24 | -0,91% | 194,00 |
| 26.01.2021 | 28,10 | 28,74 | 28,10 | 28,50 | -1,35% | 1.220,00 |
| 25.01.2021 | 28,29 | 28,89 | 28,29 | 28,89 | -0,12% | 305,00 |
| 22.01.2021 | 28,47 | 28,93 | 28,47 | 28,93 | -0,26% | 100,00 |
| 21.01.2021 | 29,12 | 29,61 | 29,00 | 29,00 | -0,29% | 345,00 |
| 20.01.2021 | 28,71 | 29,19 | 28,71 | 29,09 | 1,55% | 20,00 |
| 19.01.2021 | 28,62 | 28,64 | 28,62 | 28,64 | -2,96% | 80,00 |
| 18.01.2021 | 28,84 | 29,52 | 28,84 | 29,52 | -0,14% | 70,00 |
| 15.01.2021 | 28,93 | 29,56 | 28,93 | 29,56 | 1,20% | 218,00 |
| 14.01.2021 | 28,24 | 29,21 | 28,23 | 29,21 | 4,30% | 220,00 |
| 13.01.2021 | 27,38 | 28,00 | 27,38 | 28,00 | 1,30% | 270,00 |
| 12.01.2021 | 27,64 | 28,16 | 27,64 | 27,64 | 1,80% | 425,00 |
| 11.01.2021 | 27,15 | 27,58 | 27,15 | 27,15 | -1,49% | 220,00 |
| 08.01.2021 | 27,34 | 27,56 | 27,00 | 27,56 | 3,03% | 5.785,00 |
| 07.01.2021 | 26,68 | 27,25 | 26,68 | 26,75 | -1,15% | 240,00 |
| 06.01.2021 | 27,15 | 27,39 | 27,06 | 27,06 | 4,28% | 622,00 |
| 05.01.2021 | 25,85 | 25,95 | 25,85 | 25,95 | -0,75% | 15,00 |
| 04.01.2021 | 25,95 | 26,58 | 25,95 | 26,15 | -0,34% | 259,00 |
| 30.12.2020 | 25,95 | 26,24 | 25,95 | 26,24 | -0,19% | 30,00 |
| 29.12.2020 | 26,00 | 26,32 | 26,00 | 26,29 | 0,71% | 410,00 |
| 28.12.2020 | 26,74 | 26,82 | 26,05 | 26,10 | -1,49% | 2.331,00 |
| 23.12.2020 | 26,22 | 26,50 | 25,96 | 26,50 | 1,03% | 490,00 |
| 22.12.2020 | 26,09 | 26,73 | 26,09 | 26,23 | 0,71% | 1.156,00 |
| 21.12.2020 | 26,50 | 27,20 | 26,00 | 26,04 | -4,56% | 650,00 |
| 18.12.2020 | 26,80 | 27,40 | 26,80 | 27,29 | 0,68% | 1.100,00 |
| 17.12.2020 | 27,00 | 27,53 | 27,00 | 27,10 | -3,01% | 1.065,00 |
| 16.12.2020 | 27,43 | 27,94 | 27,43 | 27,94 | 2,36% | 130,00 |
| 15.12.2020 | 27,60 | 27,60 | 27,30 | 27,30 | -1,12% | 140,00 |
| 14.12.2020 | 27,91 | 28,45 | 27,61 | 27,61 | -1,41% | 103,00 |
| 11.12.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 1,93% | 25,00 |
| 10.12.2020 | 27,47 | 27,47 | 27,47 | 27,47 | -1,08% | - |
| 09.12.2020 | 27,31 | 27,77 | 27,31 | 27,77 | 2,42% | 300,00 |
| 08.12.2020 | 27,12 | 27,12 | 27,12 | 27,12 | -0,93% | - |
| 07.12.2020 | 27,20 | 27,74 | 27,20 | 27,37 | 0,85% | 75,00 |
| 04.12.2020 | 26,70 | 27,14 | 26,70 | 27,14 | 2,40% | - |
| 03.12.2020 | 26,28 | 26,51 | 26,28 | 26,51 | 0,08% | - |
| 02.12.2020 | 26,01 | 26,49 | 26,01 | 26,49 | 1,85% | 100,00 |
| 01.12.2020 | 26,04 | 26,77 | 26,01 | 26,01 | -3,22% | 240,00 |
| 30.11.2020 | 26,72 | 27,27 | 26,72 | 26,87 | 0,52% | 694,00 |
| 27.11.2020 | 26,44 | 26,96 | 26,44 | 26,73 | -1,00% | 310,00 |
| 26.11.2020 | 26,45 | 27,00 | 26,45 | 27,00 | 2,76% | 61,00 |
| 25.11.2020 | 26,12 | 26,28 | 26,12 | 26,28 | -0,38% | - |
| 24.11.2020 | 25,16 | 26,38 | 25,16 | 26,38 | 4,23% | 9.055,00 |
| 23.11.2020 | 24,48 | 25,31 | 24,48 | 25,31 | 2,66% | 290,00 |
| 20.11.2020 | 24,20 | 24,65 | 24,20 | 24,65 | -0,60% | 70,00 |