31,213€
-2,12%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 31,79 | 31,93 | 31,14 | 31,26 | -1,98% | 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 |
| 07.12.2023 | 32,27 | 32,68 | 32,15 | 32,15 | -0,86% | 2.163,00 |
| 06.12.2023 | 32,41 | 32,70 | 32,41 | 32,43 | 0,70% | 436,00 |
| 05.12.2023 | 32,20 | 32,36 | 32,20 | 32,20 | -0,74% | 4.230,00 |
| 04.12.2023 | 32,11 | 32,61 | 32,11 | 32,44 | 0,03% | 778,00 |
| 01.12.2023 | 31,85 | 32,43 | 31,85 | 32,43 | 2,11% | 40,00 |
| 30.11.2023 | 31,34 | 31,80 | 31,34 | 31,76 | 0,91% | 55,00 |
| 29.11.2023 | 30,95 | 31,54 | 30,95 | 31,48 | 1,91% | 1.077,00 |
| 28.11.2023 | 30,89 | 30,89 | 30,89 | 30,89 | -1,33% | - |
| 27.11.2023 | 31,32 | 31,32 | 31,12 | 31,30 | 0,97% | 228,00 |
| 24.11.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 23.11.2023 | 31,00 | 31,20 | 31,00 | 31,20 | 1,35% | 110,00 |
| 22.11.2023 | 30,91 | 30,91 | 30,79 | 30,79 | 0,51% | 205,00 |