33,320$
1,06%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 33,14 | 33,39 | 32,86 | 33,33 | 1,09% | 7.716.502,00 |
| 16.04.2024 | 33,61 | 33,65 | 32,95 | 32,97 | -2,31% | 8.277.448,00 |
| 15.04.2024 | 34,25 | 34,45 | 33,61 | 33,75 | -1,26% | 4.516.257,00 |
| 12.04.2024 | 34,53 | 34,80 | 33,93 | 34,18 | -1,07% | 4.923.043,00 |
| 11.04.2024 | 34,61 | 34,64 | 34,12 | 34,55 | 0,03% | 4.229.644,00 |
| 10.04.2024 | 35,01 | 35,02 | 34,28 | 34,54 | -2,21% | 6.253.186,00 |
| 09.04.2024 | 35,27 | 35,39 | 35,11 | 35,32 | 0,23% | 3.261.321,00 |
| 08.04.2024 | 35,42 | 35,49 | 35,12 | 35,24 | -0,31% | 2.995.460,00 |
| 05.04.2024 | 35,50 | 35,51 | 35,13 | 35,35 | -0,81% | 3.643.904,00 |
| 04.04.2024 | 35,84 | 35,90 | 35,46 | 35,64 | -0,42% | 3.695.965,00 |
| 03.04.2024 | 35,88 | 36,06 | 35,65 | 35,79 | -0,17% | 3.435.083,00 |
| 02.04.2024 | 35,89 | 35,94 | 35,59 | 35,85 | 0,06% | 4.116.067,00 |
| 01.04.2024 | 36,22 | 36,22 | 35,73 | 35,83 | -0,97% | 4.666.622,00 |
| 28.03.2024 | 36,05 | 36,26 | 35,96 | 36,18 | 0,53% | 3.883.746,00 |
| 27.03.2024 | 35,65 | 35,99 | 35,44 | 35,99 | 0,95% | 4.891.549,00 |
| 26.03.2024 | 36,00 | 36,01 | 35,61 | 35,65 | -0,81% | 2.533.283,00 |
| 25.03.2024 | 35,62 | 36,00 | 35,57 | 35,94 | 1,38% | 4.090.491,00 |
| 22.03.2024 | 35,74 | 35,80 | 35,37 | 35,45 | -0,95% | 3.118.282,00 |
| 21.03.2024 | 36,03 | 36,23 | 35,74 | 35,79 | -0,83% | 3.394.822,00 |
| 20.03.2024 | 35,60 | 36,10 | 35,52 | 36,09 | 0,95% | 3.468.151,00 |
| 19.03.2024 | 35,47 | 35,84 | 35,38 | 35,75 | 0,65% | 2.686.820,00 |
| 18.03.2024 | 35,52 | 35,57 | 35,35 | 35,52 | 0,00% | 5.098.144,00 |
| 15.03.2024 | 35,58 | 35,78 | 35,48 | 35,52 | -0,42% | 3.791.146,00 |
| 14.03.2024 | 36,19 | 36,19 | 35,48 | 35,67 | -1,30% | 3.864.998,00 |
| 13.03.2024 | 36,25 | 36,41 | 36,11 | 36,14 | 0,14% | 2.518.970,00 |
| 12.03.2024 | 36,00 | 36,13 | 35,88 | 36,09 | 0,19% | 3.407.905,00 |
| 11.03.2024 | 35,86 | 36,03 | 35,72 | 36,02 | 0,50% | 3.611.205,00 |
| 08.03.2024 | 35,91 | 35,96 | 35,70 | 35,84 | 0,39% | 4.889.578,00 |
| 07.03.2024 | 35,33 | 35,77 | 35,28 | 35,70 | 1,85% | 6.008.980,00 |
| 06.03.2024 | 35,06 | 35,41 | 34,98 | 35,05 | 0,78% | 4.307.048,00 |
| 05.03.2024 | 34,74 | 35,03 | 34,70 | 34,78 | 0,17% | 3.795.813,00 |
| 04.03.2024 | 34,80 | 34,90 | 34,59 | 34,72 | -0,23% | 3.518.001,00 |
| 01.03.2024 | 34,42 | 34,89 | 34,37 | 34,80 | 1,10% | 5.218.752,00 |
| 29.02.2024 | 34,39 | 34,59 | 34,34 | 34,42 | 0,12% | 7.688.318,00 |
| 28.02.2024 | 34,40 | 34,49 | 34,25 | 34,38 | -0,32% | 3.043.023,00 |
| 27.02.2024 | 34,62 | 34,77 | 34,40 | 34,49 | 0,29% | 3.735.816,00 |
| 26.02.2024 | 34,76 | 34,79 | 34,30 | 34,39 | -1,18% | 9.484.872,00 |
| 23.02.2024 | 34,83 | 34,88 | 34,55 | 34,80 | -0,29% | 5.722.554,00 |
| 22.02.2024 | 34,79 | 34,95 | 34,59 | 34,90 | 0,29% | 12.669.296,00 |
| 21.02.2024 | 34,46 | 34,83 | 34,44 | 34,80 | 1,05% | 6.770.735,00 |
| 20.02.2024 | 34,25 | 34,66 | 34,20 | 34,44 | 0,06% | 9.659.054,00 |
| 16.02.2024 | 33,97 | 34,50 | 33,96 | 34,42 | 1,21% | 5.510.073,00 |
| 15.02.2024 | 33,35 | 34,11 | 33,32 | 34,01 | 2,04% | 4.785.463,00 |
| 14.02.2024 | 33,65 | 33,88 | 33,24 | 33,33 | -2,52% | 10.661.555,00 |
| 13.02.2024 | 34,76 | 34,85 | 33,86 | 34,19 | -2,01% | 14.177.285,00 |
| 12.02.2024 | 34,33 | 35,00 | 34,17 | 34,89 | 1,93% | 6.342.427,00 |
| 09.02.2024 | 34,52 | 34,56 | 33,96 | 34,23 | -0,35% | 6.800.762,00 |
| 08.02.2024 | 34,40 | 34,49 | 34,18 | 34,35 | -0,20% | 6.268.726,00 |
| 07.02.2024 | 34,71 | 34,83 | 34,35 | 34,42 | -0,69% | 6.059.883,00 |
| 06.02.2024 | 34,61 | 34,92 | 34,51 | 34,66 | 0,23% | 3.273.767,00 |
| 05.02.2024 | 35,16 | 35,17 | 34,55 | 34,58 | -2,04% | 6.012.975,00 |
| 02.02.2024 | 35,67 | 35,72 | 35,02 | 35,30 | -1,56% | 5.092.229,00 |
| 01.02.2024 | 35,67 | 36,07 | 35,55 | 35,86 | 1,01% | 3.915.717,00 |
| 31.01.2024 | 36,00 | 36,16 | 35,46 | 35,50 | -1,33% | 5.379.288,00 |
| 30.01.2024 | 35,84 | 36,09 | 35,68 | 35,98 | 0,08% | 5.201.780,00 |
| 29.01.2024 | 35,91 | 35,97 | 35,65 | 35,95 | 0,11% | 4.087.637,00 |
| 26.01.2024 | 35,72 | 36,02 | 35,65 | 35,91 | 0,62% | 4.115.877,00 |
| 25.01.2024 | 35,67 | 35,77 | 35,56 | 35,69 | 0,54% | 8.509.918,00 |
| 24.01.2024 | 36,13 | 36,13 | 35,46 | 35,50 | -0,92% | 5.355.258,00 |
| 23.01.2024 | 35,82 | 36,05 | 35,74 | 35,83 | 0,08% | 5.231.788,00 |
| 22.01.2024 | 35,99 | 36,09 | 35,72 | 35,80 | -0,50% | 8.458.051,00 |
| 19.01.2024 | 35,79 | 36,07 | 35,64 | 35,98 | 0,53% | 6.381.590,00 |
| 18.01.2024 | 36,04 | 36,27 | 35,70 | 35,79 | -0,83% | 7.274.632,00 |
| 17.01.2024 | 36,35 | 36,42 | 35,97 | 36,09 | -1,50% | 6.415.621,00 |
| 16.01.2024 | 36,75 | 37,15 | 36,56 | 36,64 | -0,54% | 4.052.295,00 |
| 12.01.2024 | 37,08 | 37,13 | 36,78 | 36,84 | 0,60% | 2.857.672,00 |
| 11.01.2024 | 36,96 | 37,03 | 36,40 | 36,62 | -0,76% | 3.391.814,00 |
| 10.01.2024 | 36,73 | 37,03 | 36,68 | 36,90 | 0,54% | 5.783.531,00 |
| 09.01.2024 | 37,12 | 37,16 | 36,69 | 36,70 | -1,37% | 2.818.125,00 |
| 08.01.2024 | 36,70 | 37,27 | 36,48 | 37,21 | 1,39% | 4.362.546,00 |
| 05.01.2024 | 36,66 | 36,98 | 36,52 | 36,70 | 0,55% | 2.642.712,00 |
| 04.01.2024 | 36,65 | 36,89 | 36,47 | 36,50 | 0,08% | 5.737.166,00 |
| 03.01.2024 | 36,18 | 36,59 | 36,17 | 36,47 | 0,47% | 3.115.202,00 |
| 02.01.2024 | 36,03 | 36,32 | 35,95 | 36,30 | 0,78% | 4.158.855,00 |
| 29.12.2023 | 36,08 | 36,13 | 35,94 | 36,02 | -0,17% | 3.506.558,00 |
| 28.12.2023 | 36,24 | 36,48 | 35,99 | 36,08 | -0,63% | 3.316.126,00 |
| 27.12.2023 | 36,25 | 36,52 | 36,16 | 36,31 | -0,03% | 3.127.289,00 |
| 26.12.2023 | 36,10 | 36,49 | 36,05 | 36,32 | 0,72% | 2.394.862,00 |
| 22.12.2023 | 35,93 | 36,22 | 35,87 | 36,06 | 0,70% | 3.414.457,00 |
| 21.12.2023 | 35,50 | 35,83 | 35,48 | 35,81 | 1,30% | 3.700.311,00 |
| 20.12.2023 | 36,00 | 36,11 | 35,34 | 35,35 | -1,59% | 4.982.746,00 |
| 19.12.2023 | 35,59 | 36,06 | 35,57 | 35,92 | 1,15% | 3.447.957,00 |
| 18.12.2023 | 35,71 | 35,78 | 35,40 | 35,51 | 0,37% | 3.712.197,00 |
| 15.12.2023 | 35,46 | 35,60 | 35,22 | 35,38 | -0,51% | 5.660.421,00 |
| 14.12.2023 | 35,83 | 36,00 | 35,45 | 35,56 | 0,23% | 7.550.467,00 |
| 13.12.2023 | 34,76 | 35,55 | 34,61 | 35,48 | 2,31% | 7.727.142,00 |
| 12.12.2023 | 34,97 | 35,12 | 34,44 | 34,68 | -0,89% | 3.775.579,00 |
| 11.12.2023 | 34,95 | 35,06 | 34,83 | 34,99 | 0,20% | 3.837.522,00 |
| 08.12.2023 | 34,87 | 34,96 | 34,74 | 34,92 | 0,34% | 3.169.319,00 |
| 07.12.2023 | 34,99 | 34,99 | 34,73 | 34,80 | -0,20% | 2.854.208,00 |
| 06.12.2023 | 35,14 | 35,29 | 34,86 | 34,87 | -0,63% | 3.985.640,00 |
| 05.12.2023 | 35,08 | 35,29 | 35,02 | 35,09 | -0,17% | 3.769.738,00 |
| 04.12.2023 | 34,96 | 35,30 | 34,91 | 35,15 | -0,09% | 10.271.333,00 |
| 01.12.2023 | 34,87 | 35,33 | 34,87 | 35,18 | 0,89% | 7.287.831,00 |
| 30.11.2023 | 34,64 | 34,96 | 34,41 | 34,87 | 1,04% | 4.951.876,00 |
| 29.11.2023 | 34,35 | 34,70 | 34,35 | 34,51 | 1,05% | 4.878.948,00 |
| 28.11.2023 | 34,05 | 34,38 | 34,00 | 34,15 | 0,62% | 4.222.340,00 |
| 27.11.2023 | 34,07 | 34,17 | 33,86 | 33,94 | -0,85% | 8.552.411,00 |
| 24.11.2023 | 33,98 | 34,34 | 33,97 | 34,23 | 0,88% | 1.684.592,00 |
| 22.11.2023 | 33,61 | 33,99 | 33,51 | 33,93 | 0,21% | 6.390.871,00 |