Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,18 | 34,58 | 33,81 | 33,83 | -3,29% | - |
| 25.02.2021 | 35,00 | 35,00 | 34,97 | 34,98 | -2,15% | - |
| 24.02.2021 | 35,75 | 35,92 | 35,68 | 35,75 | 0,35% | - |
| 23.02.2021 | 35,38 | 35,64 | 35,18 | 35,62 | 1,60% | - |
| 22.02.2021 | 35,12 | 35,33 | 35,02 | 35,06 | 1,14% | - |
| 19.02.2021 | 34,52 | 34,73 | 34,47 | 34,67 | 0,61% | - |
| 18.02.2021 | 34,17 | 34,59 | 34,11 | 34,46 | -0,17% | - |
| 17.02.2021 | 34,54 | 34,62 | 34,37 | 34,52 | -0,73% | - |
| 16.02.2021 | 35,01 | 35,15 | 34,72 | 34,77 | 0,55% | - |
| 12.02.2021 | 34,40 | 34,75 | 34,37 | 34,58 | -1,43% | - |
| 11.02.2021 | 35,01 | 35,19 | 34,81 | 35,08 | -2,77% | - |
| 10.02.2021 | 35,94 | 36,09 | 0,00 | 36,08 | 0,89% | - |
| 09.02.2021 | 35,72 | 35,79 | 35,46 | 35,76 | -0,15% | - |
| 08.02.2021 | 35,50 | 35,93 | 35,49 | 35,82 | 1,86% | - |
| 05.02.2021 | 35,12 | 35,27 | 35,10 | 35,16 | -0,01% | - |
| 04.02.2021 | 34,66 | 35,22 | 34,61 | 35,17 | 0,80% | - |
| 03.02.2021 | 34,62 | 34,98 | 34,57 | 34,89 | 1,07% | - |
| 02.02.2021 | 34,36 | 34,62 | 34,35 | 34,52 | 1,98% | - |
| 01.02.2021 | 33,57 | 34,15 | 33,52 | 33,85 | 0,83% | - |
| 29.01.2021 | 33,99 | 34,05 | 33,42 | 33,57 | -1,35% | - |
| 28.01.2021 | 33,97 | 34,20 | 33,83 | 34,03 | 0,56% | - |
| 27.01.2021 | 34,30 | 34,41 | 33,82 | 33,84 | -3,04% | - |
| 26.01.2021 | 34,77 | 34,90 | 0,00 | 34,90 | 0,90% | - |
| 25.01.2021 | 34,59 | 34,59 | 34,59 | 34,59 | -0,22% | - |
| 22.01.2021 | 34,62 | 34,79 | 34,44 | 34,66 | -1,13% | - |
| 21.01.2021 | 35,34 | 35,35 | 34,94 | 35,06 | -1,52% | - |
| 20.01.2021 | 35,40 | 35,62 | 35,31 | 35,60 | 1,34% | - |
| 19.01.2021 | 35,13 | 35,13 | 35,13 | 35,13 | -0,37% | - |
| 15.01.2021 | 34,86 | 35,40 | 34,84 | 35,26 | -0,93% | - |
| 14.01.2021 | 35,20 | 35,68 | 35,20 | 35,59 | 2,97% | - |
| 13.01.2021 | 34,56 | 34,56 | 34,56 | 34,56 | 2,38% | - |
| 12.01.2021 | 33,44 | 33,82 | 33,29 | 33,76 | 1,52% | - |
| 11.01.2021 | 33,03 | 33,31 | 32,99 | 33,25 | -0,28% | - |
| 08.01.2021 | 33,51 | 33,53 | 33,07 | 33,35 | -1,02% | - |
| 07.01.2021 | 33,69 | 33,69 | 33,69 | 33,69 | 2,26% | - |
| 06.01.2021 | 33,24 | 33,34 | 32,69 | 32,95 | -1,20% | - |
| 05.01.2021 | 33,35 | 33,35 | 33,35 | 33,35 | 4,43% | - |
| 04.01.2021 | 32,08 | 32,10 | 31,78 | 31,93 | -0,27% | - |
| 31.12.2020 | 32,10 | 32,20 | 32,01 | 32,02 | 0,09% | - |
| 30.12.2020 | 32,07 | 32,23 | 31,89 | 31,99 | 0,35% | - |
| 29.12.2020 | 32,02 | 32,14 | 31,87 | 31,88 | 0,24% | - |
| 28.12.2020 | 32,41 | 32,41 | 31,64 | 31,80 | 1,16% | - |
| 24.12.2020 | 32,04 | 33,03 | 31,44 | 31,44 | -2,06% | - |
| 23.12.2020 | 32,09 | 32,30 | 32,04 | 32,10 | 0,56% | - |
| 22.12.2020 | 32,18 | 32,20 | 31,85 | 31,92 | -1,27% | - |
| 21.12.2020 | 31,85 | 32,33 | 31,77 | 32,33 | -1,37% | - |
| 18.12.2020 | 32,76 | 33,10 | 32,75 | 32,78 | 86,54% | - |
| 17.12.2020 | 33,14 | 33,40 | 0,00 | 17,57 | -47,25% | - |
| 16.12.2020 | 33,41 | 33,55 | 33,11 | 33,31 | -1,10% | - |
| 15.12.2020 | 33,49 | 33,89 | 33,31 | 33,68 | 1,57% | - |
| 14.12.2020 | 33,40 | 33,58 | 33,16 | 33,16 | -2,79% | - |
| 11.12.2020 | 33,81 | 34,12 | 33,80 | 34,11 | -0,29% | - |
| 10.12.2020 | 34,18 | 34,28 | 34,01 | 34,21 | 1,77% | - |
| 09.12.2020 | 33,61 | 33,61 | 33,61 | 33,61 | 0,87% | - |
| 08.12.2020 | 33,66 | 33,74 | 0,00 | 33,32 | 0,05% | - |
| 07.12.2020 | 33,32 | 33,32 | 33,31 | 33,31 | 1,80% | - |
| 04.12.2020 | 33,47 | 33,54 | 32,72 | 32,72 | 3,10% | - |
| 03.12.2020 | 32,45 | 33,03 | 31,73 | 31,73 | -0,45% | - |
| 02.12.2020 | 31,75 | 32,20 | 31,25 | 31,88 | 6,73% | - |
| 01.12.2020 | 31,38 | 31,82 | 29,87 | 29,87 | -3,41% | - |
| 30.11.2020 | 31,20 | 31,59 | 30,92 | 30,92 | -3,15% | - |
| 27.11.2020 | 31,86 | 32,66 | 31,78 | 31,93 | 0,33% | - |
| 25.11.2020 | 31,58 | 31,85 | 31,48 | 31,82 | 1,58% | - |
| 24.11.2020 | 30,99 | 31,45 | 30,94 | 31,33 | 4,71% | - |
| 23.11.2020 | 29,66 | 30,01 | 29,65 | 29,92 | 2,40% | - |
| 20.11.2020 | 29,06 | 29,32 | 29,03 | 29,22 | 0,26% | - |
| 19.11.2020 | 28,82 | 29,17 | 28,77 | 29,14 | 0,05% | - |
| 18.11.2020 | 29,66 | 29,70 | 29,10 | 29,13 | -1,89% | - |
| 17.11.2020 | 28,90 | 29,69 | 28,86 | 29,69 | 2,49% | - |
| 16.11.2020 | 28,90 | 29,13 | 28,89 | 28,97 | 1,74% | - |
| 13.11.2020 | 29,13 | 29,17 | 28,40 | 28,47 | -1,47% | - |
| 12.11.2020 | 29,38 | 29,53 | 28,49 | 28,90 | -5,18% | - |
| 11.11.2020 | 30,44 | 30,63 | 30,29 | 30,48 | 0,33% | - |
| 10.11.2020 | 30,38 | 30,38 | 30,38 | 30,38 | 4,83% | - |
| 09.11.2020 | 0,00 | 29,43 | 0,00 | 28,98 | 5,38% | - |
| 06.11.2020 | 30,05 | 30,05 | 27,47 | 27,50 | -3,17% | - |
| 05.11.2020 | 28,59 | 28,75 | 28,28 | 28,40 | 1,87% | - |
| 04.11.2020 | 28,21 | 28,79 | 27,86 | 27,88 | 0,43% | - |
| 03.11.2020 | 27,88 | 27,97 | 27,65 | 27,76 | 0,69% | - |
| 02.11.2020 | 27,59 | 27,68 | 27,31 | 27,57 | 0,29% | - |
| 30.10.2020 | 27,36 | 27,64 | 27,15 | 27,49 | -0,40% | - |
| 29.10.2020 | 27,24 | 27,68 | 27,23 | 27,60 | 0,04% | - |
| 28.10.2020 | 27,68 | 28,08 | 27,52 | 27,59 | -2,58% | - |
| 27.10.2020 | 28,32 | 28,33 | 28,32 | 28,32 | -0,63% | - |
| 26.10.2020 | 28,40 | 28,53 | 28,21 | 28,50 | -1,49% | - |
| 23.10.2020 | 29,37 | 29,42 | 28,81 | 28,93 | -1,46% | - |
| 22.10.2020 | 28,95 | 29,40 | 28,81 | 29,36 | 1,52% | - |
| 21.10.2020 | 29,09 | 29,14 | 28,89 | 28,92 | -0,53% | - |
| 20.10.2020 | 29,26 | 29,29 | 29,04 | 29,07 | 0,05% | - |
| 19.10.2020 | 29,41 | 29,66 | 29,05 | 29,06 | -1,34% | - |
| 16.10.2020 | 29,23 | 29,57 | 29,13 | 29,45 | 0,67% | - |
| 15.10.2020 | 28,98 | 29,32 | 28,85 | 29,26 | -0,65% | - |
| 14.10.2020 | 29,69 | 29,71 | 29,37 | 29,45 | -0,64% | - |
| 13.10.2020 | 29,81 | 29,87 | 29,61 | 29,64 | -0,10% | - |
| 12.10.2020 | 29,79 | 29,79 | 29,51 | 29,67 | -0,67% | - |
| 09.10.2020 | 30,02 | 30,17 | 29,81 | 29,87 | -1,42% | - |
| 08.10.2020 | 29,78 | 30,32 | 29,58 | 30,30 | 3,55% | - |
| 07.10.2020 | 29,12 | 29,29 | 28,89 | 29,26 | 0,97% | - |
| 06.10.2020 | 28,98 | 28,98 | 28,97 | 28,98 | -1,90% | - |
| 05.10.2020 | 29,14 | 29,59 | 29,09 | 29,54 | 1,93% | - |