32,635€
2,77%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 32,11 | 32,76 | 31,69 | 32,76 | 2,85% | - |
18.04.2024 | 31,21 | 31,89 | 31,07 | 31,85 | 1,75% | 2.414,00 |
17.04.2024 | 31,04 | 31,52 | 30,96 | 31,31 | 0,76% | 3.111,00 |
16.04.2024 | 31,81 | 31,97 | 31,07 | 31,07 | -2,24% | 40,00 |
15.04.2024 | 32,06 | 32,39 | 31,68 | 31,78 | -1,06% | 8.150,00 |
12.04.2024 | 32,27 | 32,70 | 31,90 | 32,12 | -0,24% | 48,00 |
11.04.2024 | 32,00 | 32,34 | 31,89 | 32,20 | 0,17% | 210,00 |
10.04.2024 | 32,51 | 32,78 | 31,96 | 32,15 | -1,12% | 340,00 |
09.04.2024 | 32,44 | 32,53 | 32,36 | 32,51 | 0,16% | - |
08.04.2024 | 32,69 | 33,08 | 32,38 | 32,46 | -0,50% | 1.400,00 |
05.04.2024 | 32,97 | 33,06 | 32,55 | 32,62 | -0,77% | 180,00 |
04.04.2024 | 33,01 | 33,13 | 32,70 | 32,87 | -0,46% | 540,00 |
03.04.2024 | 33,29 | 33,44 | 32,91 | 33,02 | -0,79% | - |
02.04.2024 | 33,38 | 33,89 | 33,06 | 33,29 | -0,78% | 45,00 |
28.03.2024 | 33,26 | 33,60 | 33,25 | 33,55 | 0,82% | - |
27.03.2024 | 32,87 | 33,28 | 32,76 | 33,28 | 1,04% | 56,00 |
26.03.2024 | 33,14 | 33,20 | 32,89 | 32,93 | -0,52% | - |
25.03.2024 | 32,88 | 33,21 | 32,75 | 33,11 | 0,88% | - |
22.03.2024 | 33,08 | 33,47 | 32,73 | 32,82 | -0,13% | - |
21.03.2024 | 33,01 | 33,25 | 32,85 | 32,86 | -0,37% | 1.830,00 |
20.03.2024 | 32,95 | 33,06 | 32,74 | 32,98 | 0,30% | - |
19.03.2024 | 32,75 | 33,02 | 32,60 | 32,89 | 0,81% | 2.000,00 |
18.03.2024 | 32,76 | 33,00 | 32,47 | 32,62 | -0,12% | 180,00 |
15.03.2024 | 32,86 | 32,97 | 32,59 | 32,66 | -0,46% | 700,00 |
14.03.2024 | 33,20 | 33,32 | 32,60 | 32,81 | -0,78% | - |
13.03.2024 | 33,11 | 33,27 | 32,97 | 33,07 | 0,16% | - |
12.03.2024 | 32,97 | 33,09 | 32,66 | 33,01 | 0,12% | - |
11.03.2024 | 32,79 | 33,00 | 32,71 | 32,97 | 0,63% | 390,00 |
08.03.2024 | 32,86 | 32,90 | 32,50 | 32,77 | 0,47% | - |
07.03.2024 | 32,48 | 32,67 | 32,33 | 32,62 | 1,43% | 600,00 |
06.03.2024 | 32,15 | 32,51 | 31,97 | 32,16 | 0,34% | 400,00 |
05.03.2024 | 32,00 | 32,22 | 31,93 | 32,05 | 0,16% | 90,00 |
04.03.2024 | 32,18 | 32,27 | 31,86 | 32,00 | -0,40% | 340,00 |
01.03.2024 | 31,92 | 32,18 | 31,71 | 32,13 | 0,85% | - |
29.02.2024 | 31,83 | 32,02 | 31,55 | 31,85 | 0,43% | 304,00 |
28.02.2024 | 31,87 | 32,07 | 31,60 | 31,72 | -0,22% | 100,00 |
27.02.2024 | 31,68 | 32,06 | 31,68 | 31,79 | 0,32% | 2.117,00 |
26.02.2024 | 32,21 | 32,26 | 31,62 | 31,69 | -1,47% | - |
23.02.2024 | 32,28 | 32,29 | 31,92 | 32,16 | -0,26% | 8.000,00 |
22.02.2024 | 32,21 | 32,29 | 31,90 | 32,25 | 0,33% | - |
21.02.2024 | 31,63 | 32,21 | 31,60 | 32,14 | 0,90% | - |
20.02.2024 | 31,87 | 32,17 | 31,61 | 31,85 | 0,12% | - |
19.02.2024 | 31,86 | 32,09 | 31,81 | 31,82 | -0,44% | 260,00 |
16.02.2024 | 31,59 | 31,99 | 31,43 | 31,96 | 1,24% | 540,00 |
15.02.2024 | 31,03 | 31,73 | 30,98 | 31,56 | 1,63% | 3.405,00 |
14.02.2024 | 31,28 | 31,66 | 31,00 | 31,06 | -2,34% | - |
13.02.2024 | 32,50 | 32,76 | 31,66 | 31,80 | -1,82% | 228,00 |
12.02.2024 | 31,78 | 32,49 | 31,73 | 32,39 | 2,08% | 733,00 |
09.02.2024 | 31,93 | 32,49 | 31,50 | 31,73 | -0,41% | 3.050,00 |
08.02.2024 | 31,94 | 32,20 | 31,76 | 31,86 | -0,30% | 150,00 |
07.02.2024 | 32,13 | 32,50 | 31,89 | 31,96 | -0,82% | - |
06.02.2024 | 32,18 | 32,47 | 32,15 | 32,22 | 0,10% | 2.500,00 |
05.02.2024 | 32,73 | 32,92 | 32,18 | 32,19 | -1,68% | 1.115,00 |
02.02.2024 | 33,03 | 33,26 | 32,48 | 32,74 | -0,71% | 115,00 |
01.02.2024 | 32,98 | 33,19 | 32,87 | 32,97 | 0,29% | 90,00 |
31.01.2024 | 33,21 | 33,40 | 32,87 | 32,87 | -0,77% | 48,00 |
30.01.2024 | 33,25 | 33,28 | 32,93 | 33,13 | -0,11% | 60,00 |
29.01.2024 | 33,13 | 33,44 | 32,97 | 33,16 | 0,24% | - |
26.01.2024 | 32,89 | 33,17 | 32,75 | 33,08 | 0,51% | 248,00 |
25.01.2024 | 32,64 | 33,01 | 32,61 | 32,91 | 0,84% | 6.152,00 |
24.01.2024 | 33,10 | 33,18 | 32,63 | 32,64 | -1,17% | - |
23.01.2024 | 32,85 | 33,23 | 32,81 | 33,03 | 0,34% | 400,00 |
22.01.2024 | 32,82 | 33,25 | 32,80 | 32,92 | -0,31% | - |
19.01.2024 | 32,96 | 33,09 | 32,78 | 33,02 | 0,28% | 500,00 |
18.01.2024 | 33,23 | 33,50 | 32,90 | 32,93 | -0,79% | 90,00 |
17.01.2024 | 33,74 | 33,76 | 33,13 | 33,19 | -1,55% | - |
16.01.2024 | 33,73 | 34,14 | 33,53 | 33,71 | 0,27% | 552,00 |
15.01.2024 | 33,57 | 33,68 | 33,40 | 33,62 | -0,04% | - |
12.01.2024 | 33,61 | 33,83 | 33,47 | 33,63 | 0,78% | - |
11.01.2024 | 33,74 | 33,83 | 33,27 | 33,37 | -0,91% | 35,00 |
10.01.2024 | 33,85 | 34,01 | 33,47 | 33,68 | 0,30% | 531,00 |
09.01.2024 | 33,88 | 34,19 | 33,56 | 33,58 | -1,15% | 244,00 |
08.01.2024 | 33,34 | 34,01 | 33,26 | 33,97 | 1,26% | 1.500,00 |
05.01.2024 | 33,47 | 33,64 | 33,37 | 33,55 | 0,55% | 568,00 |
04.01.2024 | 33,43 | 33,69 | 33,27 | 33,36 | -0,15% | - |
03.01.2024 | 33,18 | 33,59 | 33,08 | 33,41 | 0,92% | 1.700,00 |
02.01.2024 | 32,70 | 33,16 | 32,66 | 33,11 | 1,19% | - |
29.12.2023 | 32,59 | 32,72 | 32,49 | 32,72 | 0,25% | - |
28.12.2023 | 32,73 | 32,86 | 32,55 | 32,64 | -0,12% | 192,00 |
27.12.2023 | 32,92 | 32,93 | 32,63 | 32,68 | -0,17% | 1.120,00 |
22.12.2023 | 32,68 | 32,88 | 32,47 | 32,74 | 0,62% | 400,00 |
21.12.2023 | 32,43 | 32,57 | 32,10 | 32,53 | 0,18% | - |
20.12.2023 | 32,74 | 33,10 | 32,46 | 32,48 | -0,70% | 4.372,00 |
19.12.2023 | 32,41 | 32,85 | 32,28 | 32,70 | 0,92% | - |
18.12.2023 | 32,52 | 32,80 | 32,31 | 32,41 | -0,26% | 112,00 |
15.12.2023 | 32,38 | 32,71 | 32,31 | 32,49 | 0,53% | - |
14.12.2023 | 32,63 | 32,90 | 32,27 | 32,32 | -0,78% | - |
13.12.2023 | 32,03 | 32,59 | 31,98 | 32,58 | 1,34% | 32,00 |
12.12.2023 | 32,53 | 32,62 | 31,94 | 32,15 | -1,06% | 1.400,00 |
11.12.2023 | 32,56 | 32,65 | 32,16 | 32,49 | 0,17% | - |
08.12.2023 | 32,44 | 32,67 | 32,25 | 32,44 | 0,45% | 330,00 |
07.12.2023 | 32,54 | 32,56 | 32,14 | 32,29 | -0,35% | 75,00 |
06.12.2023 | 32,49 | 32,75 | 32,35 | 32,41 | -0,05% | - |
05.12.2023 | 32,32 | 32,66 | 32,18 | 32,42 | -0,09% | - |
04.12.2023 | 32,21 | 32,60 | 32,12 | 32,45 | 0,39% | 1.200,00 |
01.12.2023 | 32,10 | 32,45 | 31,78 | 32,32 | 0,91% | 65,00 |
30.11.2023 | 31,45 | 32,08 | 31,45 | 32,03 | 1,83% | - |
29.11.2023 | 31,13 | 31,61 | 31,06 | 31,46 | 1,20% | - |
28.11.2023 | 31,00 | 31,29 | 30,85 | 31,08 | 0,36% | 550,00 |
27.11.2023 | 31,15 | 31,32 | 30,94 | 30,97 | -0,73% | - |