Börse:
35,260$
-0,96%
Echtzeit-Aktienkurs Enbridge
Bid:
35,260$
Ask:
35,260$
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 35,51 | 35,51 | 34,75 | 35,26 | -0,96% | 1.046.821,00 |
| 14.01.2021 | 34,79 | 35,68 | 34,67 | 35,60 | 2,89% | 2.030.926,00 |
| 13.01.2021 | 33,76 | 34,65 | 33,71 | 34,60 | 2,61% | 1.632.734,00 |
| 12.01.2021 | 33,45 | 33,82 | 33,25 | 33,72 | 1,44% | 781.044,00 |
| 11.01.2021 | 33,00 | 33,31 | 32,80 | 33,24 | -0,33% | 794.931,00 |
| 08.01.2021 | 33,90 | 33,95 | 33,07 | 33,35 | -1,04% | 962.300,00 |
| 07.01.2021 | 33,06 | 33,78 | 32,67 | 33,70 | 2,18% | 868.263,00 |
| 06.01.2021 | 33,55 | 33,56 | 32,69 | 32,98 | -1,08% | 1.841.537,00 |
| 05.01.2021 | 32,10 | 33,45 | 32,09 | 33,34 | 4,29% | 1.500.793,00 |
| 04.01.2021 | 32,34 | 32,59 | 31,77 | 31,97 | -0,06% | 1.434.807,00 |
| 31.12.2020 | 32,00 | 32,22 | 31,98 | 31,99 | 0,06% | 921.843,00 |
| 30.12.2020 | 31,80 | 32,23 | 31,77 | 31,97 | 0,44% | 743.573,00 |
| 29.12.2020 | 32,14 | 32,32 | 31,83 | 31,83 | 0,09% | 798.500,00 |
| 28.12.2020 | 32,30 | 32,45 | 31,63 | 31,80 | -1,21% | 614.202,00 |
| 24.12.2020 | 32,13 | 32,23 | 31,95 | 32,19 | 0,28% | 386.439,00 |
| 23.12.2020 | 31,94 | 32,40 | 31,94 | 32,10 | 0,63% | 795.070,00 |
| 22.12.2020 | 32,35 | 32,43 | 31,85 | 31,90 | -1,33% | 734.749,00 |
| 21.12.2020 | 32,00 | 32,35 | 31,61 | 32,33 | -1,40% | 1.345.791,00 |
| 18.12.2020 | 33,22 | 33,38 | 32,67 | 32,79 | -1,06% | 1.125.436,00 |
| 17.12.2020 | 33,39 | 33,46 | 32,99 | 33,14 | -0,39% | 618.734,00 |
| 16.12.2020 | 33,67 | 33,68 | 33,10 | 33,27 | -1,31% | 621.282,00 |
| 15.12.2020 | 33,44 | 33,88 | 33,32 | 33,71 | 1,08% | 685.698,00 |
| 14.12.2020 | 34,23 | 34,29 | 33,30 | 33,35 | -2,20% | 1.651.750,00 |
| 11.12.2020 | 34,01 | 34,12 | 33,77 | 34,10 | -0,38% | 631.094,00 |
| 10.12.2020 | 33,61 | 34,28 | 33,61 | 34,23 | 2,03% | 815.666,00 |
| 09.12.2020 | 33,72 | 33,81 | 33,34 | 33,55 | 0,39% | 1.179.973,00 |
| 08.12.2020 | 33,37 | 33,79 | 33,25 | 33,42 | 0,42% | 931.360,00 |
| 07.12.2020 | 33,24 | 33,37 | 32,54 | 33,28 | -0,30% | 839.080,00 |
| 04.12.2020 | 33,18 | 33,52 | 33,07 | 33,38 | 1,99% | 884.654,00 |
| 03.12.2020 | 32,23 | 33,02 | 32,23 | 32,73 | 1,74% | 1.003.906,00 |
| 02.12.2020 | 31,33 | 32,19 | 31,33 | 32,17 | 2,65% | 906.944,00 |
| 01.12.2020 | 31,75 | 31,92 | 31,16 | 31,34 | 0,42% | 976.024,00 |
| 30.11.2020 | 32,00 | 32,40 | 31,12 | 31,21 | -2,04% | 1.325.732,00 |
| 27.11.2020 | 31,80 | 31,95 | 31,66 | 31,86 | 0,13% | 537.752,00 |
| 25.11.2020 | 31,32 | 31,84 | 31,24 | 31,82 | 1,60% | 1.036.536,00 |
| 24.11.2020 | 30,50 | 31,44 | 30,47 | 31,32 | 4,61% | 1.206.496,00 |
| 23.11.2020 | 29,68 | 30,01 | 29,46 | 29,94 | 2,36% | 668.098,00 |
| 20.11.2020 | 29,12 | 29,31 | 28,97 | 29,25 | 0,38% | 687.946,00 |
| 19.11.2020 | 28,84 | 29,17 | 28,77 | 29,14 | 0,21% | 826.486,00 |
| 18.11.2020 | 29,75 | 29,83 | 29,08 | 29,08 | -2,02% | 1.042.773,00 |
| 17.11.2020 | 28,95 | 29,70 | 28,63 | 29,68 | 2,38% | 811.482,00 |
| 16.11.2020 | 28,82 | 29,15 | 28,82 | 28,99 | 1,97% | 1.051.627,00 |
| 13.11.2020 | 29,20 | 29,25 | 28,40 | 28,43 | -1,76% | 1.915.487,00 |
| 12.11.2020 | 29,70 | 29,71 | 28,49 | 28,94 | -5,02% | 1.536.747,00 |
| 11.11.2020 | 30,65 | 30,81 | 30,14 | 30,47 | 0,20% | 1.458.800,00 |
| 10.11.2020 | 29,37 | 30,42 | 29,23 | 30,41 | 5,04% | 1.323.895,00 |
| 09.11.2020 | 29,36 | 29,43 | 28,75 | 28,95 | 5,50% | 1.441.762,00 |
| 06.11.2020 | 28,60 | 28,72 | 27,44 | 27,44 | -3,35% | 1.206.519,00 |
| 05.11.2020 | 28,09 | 28,75 | 28,09 | 28,39 | 1,90% | 859.108,00 |
| 04.11.2020 | 28,00 | 28,79 | 27,58 | 27,86 | 0,51% | 4.556.525,00 |
| 03.11.2020 | 27,89 | 27,98 | 27,64 | 27,72 | 0,84% | 4.192.731,00 |
| 02.11.2020 | 27,84 | 27,84 | 27,30 | 27,49 | -0,25% | 5.229.412,00 |
| 30.10.2020 | 27,44 | 27,63 | 27,15 | 27,56 | 0,00% | 4.977.650,00 |
| 29.10.2020 | 27,39 | 27,68 | 26,97 | 27,56 | 0,04% | 4.594.890,00 |
| 28.10.2020 | 27,92 | 28,08 | 27,51 | 27,55 | -2,68% | 5.253.864,00 |
| 27.10.2020 | 28,43 | 28,62 | 28,22 | 28,31 | -0,67% | 2.444.055,00 |
| 26.10.2020 | 28,80 | 28,80 | 28,20 | 28,50 | -1,45% | 3.897.726,00 |
| 23.10.2020 | 29,54 | 29,64 | 28,80 | 28,92 | -1,50% | 4.086.201,00 |
| 22.10.2020 | 28,88 | 29,40 | 28,80 | 29,36 | 1,56% | 2.883.248,00 |
| 21.10.2020 | 29,00 | 29,14 | 28,88 | 28,91 | -0,55% | 3.019.361,00 |
| 20.10.2020 | 29,06 | 29,31 | 29,02 | 29,07 | 0,03% | 3.018.104,00 |
| 19.10.2020 | 29,57 | 29,69 | 29,04 | 29,06 | -1,32% | 2.323.738,00 |
| 16.10.2020 | 29,40 | 29,57 | 29,10 | 29,45 | 0,61% | 5.088.017,00 |
| 15.10.2020 | 29,16 | 29,31 | 28,84 | 29,27 | -0,58% | 3.446.049,00 |
| 14.10.2020 | 29,61 | 29,87 | 29,36 | 29,44 | -0,57% | 3.494.918,00 |
| 13.10.2020 | 29,67 | 29,87 | 29,60 | 29,61 | -0,24% | 2.751.337,00 |
| 12.10.2020 | 29,91 | 30,16 | 29,51 | 29,68 | -0,50% | 1.725.947,00 |
| 09.10.2020 | 30,42 | 30,57 | 29,81 | 29,83 | -1,62% | 2.641.520,00 |
| 08.10.2020 | 29,37 | 30,33 | 29,34 | 30,32 | 3,80% | 2.876.904,00 |
| 07.10.2020 | 29,04 | 29,29 | 28,89 | 29,21 | 0,86% | 3.667.152,00 |
| 06.10.2020 | 29,84 | 29,86 | 28,87 | 28,96 | -1,96% | 4.050.859,00 |
| 05.10.2020 | 29,30 | 29,59 | 29,08 | 29,54 | 2,00% | 2.235.175,00 |
| 02.10.2020 | 28,50 | 29,16 | 28,45 | 28,96 | -0,28% | 3.010.560,00 |
| 01.10.2020 | 29,22 | 29,45 | 28,92 | 29,04 | -0,55% | 3.465.268,00 |
| 30.09.2020 | 29,64 | 29,80 | 29,19 | 29,20 | -1,18% | 3.594.472,00 |
| 29.09.2020 | 30,01 | 30,02 | 29,39 | 29,55 | -1,76% | 2.273.364,00 |
| 28.09.2020 | 30,20 | 30,49 | 29,95 | 30,08 | 0,30% | 2.332.986,00 |
| 25.09.2020 | 29,60 | 30,07 | 29,41 | 29,99 | 1,18% | 2.293.954,00 |
| 24.09.2020 | 29,40 | 29,88 | 29,07 | 29,64 | 0,44% | 2.748.916,00 |
| 23.09.2020 | 30,47 | 30,57 | 29,49 | 29,51 | -3,28% | 3.033.679,00 |
| 22.09.2020 | 30,13 | 30,61 | 30,10 | 30,51 | 1,50% | 2.911.745,00 |
| 21.09.2020 | 30,20 | 30,22 | 29,36 | 30,06 | -1,44% | 3.570.845,00 |
| 18.09.2020 | 30,62 | 30,73 | 30,42 | 30,50 | -1,10% | 2.450.747,00 |
| 17.09.2020 | 30,72 | 30,89 | 30,41 | 30,84 | -0,36% | 2.554.253,00 |
| 16.09.2020 | 31,20 | 31,45 | 30,89 | 30,95 | 0,03% | 2.447.717,00 |
| 15.09.2020 | 31,12 | 31,66 | 30,92 | 30,94 | 0,13% | 2.657.679,00 |
| 14.09.2020 | 31,31 | 31,45 | 30,89 | 30,90 | -0,93% | 3.198.048,00 |
| 11.09.2020 | 31,20 | 31,39 | 30,97 | 31,19 | 0,45% | 1.892.189,00 |
| 10.09.2020 | 31,78 | 31,93 | 31,03 | 31,05 | -2,14% | 2.506.245,00 |
| 09.09.2020 | 31,50 | 32,00 | 31,33 | 31,73 | 1,96% | 2.716.957,00 |
| 08.09.2020 | 31,15 | 31,55 | 30,91 | 31,12 | -1,46% | 3.270.571,00 |
| 04.09.2020 | 32,15 | 32,29 | 31,47 | 31,58 | -1,53% | 4.279.771,00 |
| 03.09.2020 | 32,42 | 32,72 | 31,92 | 32,07 | -1,50% | 2.709.973,00 |
| 02.09.2020 | 32,31 | 32,94 | 32,29 | 32,56 | 0,96% | 2.607.029,00 |
| 01.09.2020 | 32,04 | 32,37 | 31,88 | 32,25 | 0,72% | 2.675.731,00 |
| 31.08.2020 | 32,63 | 32,68 | 32,00 | 32,02 | -1,66% | 2.584.385,00 |
| 28.08.2020 | 32,61 | 32,70 | 32,37 | 32,56 | 0,40% | 2.039.861,00 |
| 27.08.2020 | 32,19 | 32,61 | 32,17 | 32,43 | 0,87% | 2.482.334,00 |
| 26.08.2020 | 32,75 | 32,75 | 32,08 | 32,15 | -1,62% | 2.196.765,00 |
| 25.08.2020 | 32,84 | 32,99 | 32,40 | 32,68 | -0,37% | 2.682.575,00 |