33,090€
-0,05%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 33,17 | 33,18 | 32,94 | 33,00 | -0,32% | - |
| 23.04.2024 | 33,09 | 33,32 | 33,01 | 33,11 | -0,21% | 2.034,00 |
| 22.04.2024 | 32,69 | 33,19 | 32,69 | 33,18 | 1,31% | 5.950,00 |
| 19.04.2024 | 32,23 | 32,76 | 31,82 | 32,75 | 2,97% | 4.483,00 |
| 18.04.2024 | 31,09 | 31,80 | 30,98 | 31,80 | 1,99% | 970,00 |
| 17.04.2024 | 31,18 | 31,27 | 30,90 | 31,18 | 0,43% | 1.926,00 |
| 16.04.2024 | 31,72 | 31,76 | 31,05 | 31,05 | -2,07% | 4.025,00 |
| 15.04.2024 | 31,93 | 32,37 | 31,70 | 31,70 | -0,60% | 3.533,00 |
| 12.04.2024 | 32,49 | 32,81 | 31,89 | 31,89 | -1,07% | 3.533,00 |
| 11.04.2024 | 32,28 | 32,39 | 31,95 | 32,24 | 0,19% | 3.888,00 |
| 10.04.2024 | 32,68 | 32,79 | 31,91 | 32,18 | -1,11% | 9.143,00 |
| 09.04.2024 | 32,34 | 32,67 | 32,33 | 32,54 | 0,25% | 3.578,00 |
| 08.04.2024 | 32,78 | 33,11 | 32,32 | 32,46 | -0,64% | 5.038,00 |
| 05.04.2024 | 32,87 | 33,05 | 32,56 | 32,67 | -0,49% | 2.342,00 |
| 04.04.2024 | 33,14 | 33,23 | 32,80 | 32,83 | -0,64% | 2.405,00 |
| 03.04.2024 | 33,41 | 33,49 | 32,91 | 33,04 | -0,30% | 1.879,00 |
| 02.04.2024 | 33,50 | 33,90 | 33,10 | 33,14 | -1,31% | 13.565,00 |
| 28.03.2024 | 33,38 | 33,58 | 33,21 | 33,58 | 1,14% | 1.152,00 |
| 27.03.2024 | 32,93 | 33,20 | 32,74 | 33,20 | 0,33% | 3.624,00 |
| 26.03.2024 | 33,17 | 33,17 | 32,92 | 33,09 | -0,12% | 3.513,00 |
| 25.03.2024 | 32,85 | 33,13 | 32,81 | 33,13 | 0,82% | 1.925,00 |
| 22.03.2024 | 32,96 | 33,33 | 32,77 | 32,86 | -0,48% | 3.429,00 |
| 21.03.2024 | 33,14 | 33,25 | 33,00 | 33,02 | -0,03% | 1.391,00 |
| 20.03.2024 | 32,94 | 33,03 | 32,80 | 33,03 | 0,26% | 2.239,00 |
| 19.03.2024 | 32,73 | 32,97 | 32,70 | 32,94 | 0,97% | 2.697,00 |
| 18.03.2024 | 32,73 | 32,85 | 32,45 | 32,63 | -0,05% | 2.105,00 |
| 15.03.2024 | 32,83 | 32,88 | 32,61 | 32,64 | -0,08% | 1.246,00 |
| 14.03.2024 | 33,23 | 33,28 | 32,58 | 32,67 | -1,40% | 2.818,00 |
| 13.03.2024 | 33,08 | 33,27 | 33,08 | 33,13 | 0,27% | 2.548,00 |
| 12.03.2024 | 32,75 | 33,06 | 32,71 | 33,04 | 0,36% | 3.403,00 |
| 11.03.2024 | 32,84 | 32,97 | 32,75 | 32,92 | 0,49% | 1.204,00 |
| 08.03.2024 | 32,89 | 32,97 | 32,65 | 32,76 | 0,43% | 2.568,00 |
| 07.03.2024 | 32,52 | 32,62 | 32,27 | 32,62 | 1,41% | 1.755,00 |
| 06.03.2024 | 31,96 | 32,36 | 31,96 | 32,17 | 0,66% | 1.230,00 |
| 05.03.2024 | 32,03 | 32,20 | 31,80 | 31,96 | -0,39% | 1.817,00 |
| 04.03.2024 | 32,26 | 32,26 | 31,98 | 32,08 | 0,25% | 2.443,00 |
| 01.03.2024 | 31,72 | 32,06 | 31,71 | 32,00 | 0,58% | 2.611,00 |
| 29.02.2024 | 31,66 | 32,03 | 31,66 | 31,82 | 0,06% | 980,00 |
| 28.02.2024 | 31,70 | 31,96 | 31,70 | 31,80 | 0,06% | 2.417,00 |
| 27.02.2024 | 31,61 | 31,94 | 31,58 | 31,78 | 0,24% | 3.370,00 |
| 26.02.2024 | 32,22 | 32,23 | 31,61 | 31,70 | -1,31% | 2.458,00 |
| 23.02.2024 | 32,08 | 32,50 | 32,00 | 32,12 | -0,33% | 2.767,00 |
| 22.02.2024 | 31,95 | 32,23 | 31,90 | 32,23 | 0,55% | 5.617,00 |
| 21.02.2024 | 31,50 | 32,19 | 31,50 | 32,05 | 0,96% | 3.341,00 |
| 20.02.2024 | 31,99 | 32,13 | 31,65 | 31,75 | 0,14% | 2.924,00 |
| 19.02.2024 | 31,98 | 32,20 | 31,70 | 31,70 | -0,60% | 2.550,00 |
| 16.02.2024 | 31,65 | 31,97 | 31,65 | 31,89 | 1,11% | 4.830,00 |
| 15.02.2024 | 31,01 | 31,66 | 30,93 | 31,54 | 1,45% | 2.801,00 |
| 14.02.2024 | 31,54 | 31,62 | 30,97 | 31,09 | -2,42% | 3.002,00 |
| 13.02.2024 | 32,60 | 32,62 | 31,70 | 31,86 | -1,64% | 6.920,00 |
| 12.02.2024 | 31,90 | 32,51 | 31,66 | 32,39 | 2,56% | 7.989,00 |
| 09.02.2024 | 31,88 | 32,31 | 31,58 | 31,58 | -1,00% | 6.937,00 |
| 08.02.2024 | 31,83 | 32,19 | 31,81 | 31,90 | -0,16% | 3.083,00 |
| 07.02.2024 | 32,32 | 32,56 | 31,90 | 31,95 | -0,99% | 4.083,00 |
| 06.02.2024 | 32,30 | 32,50 | 32,24 | 32,27 | 0,09% | 2.644,00 |
| 05.02.2024 | 32,80 | 32,80 | 32,24 | 32,24 | -1,36% | 5.318,00 |
| 02.02.2024 | 32,88 | 33,24 | 32,50 | 32,69 | -1,12% | 2.051,00 |
| 01.02.2024 | 33,15 | 33,21 | 32,93 | 33,06 | -0,08% | 1.362,00 |
| 31.01.2024 | 33,34 | 33,34 | 33,00 | 33,08 | -0,42% | 1.287,00 |
| 30.01.2024 | 33,10 | 33,30 | 33,00 | 33,22 | 0,12% | 1.191,00 |
| 29.01.2024 | 33,26 | 33,42 | 33,02 | 33,18 | 0,42% | 1.523,00 |
| 26.01.2024 | 32,95 | 33,09 | 32,78 | 33,04 | 0,32% | 1.486,00 |
| 25.01.2024 | 32,52 | 33,15 | 32,51 | 32,94 | 0,87% | 2.227,00 |
| 24.01.2024 | 32,94 | 33,25 | 32,65 | 32,65 | -1,57% | 3.532,00 |
| 23.01.2024 | 32,73 | 33,27 | 32,73 | 33,17 | 0,93% | 1.088,00 |
| 22.01.2024 | 32,93 | 33,40 | 32,86 | 32,87 | -0,59% | 2.570,00 |
| 19.01.2024 | 32,87 | 33,12 | 32,70 | 33,06 | 0,36% | 3.846,00 |
| 18.01.2024 | 33,34 | 33,41 | 32,94 | 32,94 | -0,81% | 2.748,00 |
| 17.01.2024 | 33,70 | 33,87 | 33,21 | 33,21 | -1,53% | 3.905,00 |
| 16.01.2024 | 33,74 | 33,95 | 33,71 | 33,73 | 0,69% | 756,00 |
| 15.01.2024 | 33,69 | 33,76 | 33,50 | 33,50 | -0,59% | 2.726,00 |
| 12.01.2024 | 33,75 | 33,92 | 33,52 | 33,70 | 0,90% | 2.305,00 |
| 11.01.2024 | 33,66 | 33,90 | 33,34 | 33,40 | -0,64% | 2.103,00 |
| 10.01.2024 | 34,00 | 34,08 | 33,54 | 33,61 | 0,00% | 5.102,00 |
| 09.01.2024 | 33,90 | 34,22 | 33,61 | 33,61 | -0,90% | 3.593,00 |
| 08.01.2024 | 33,46 | 33,93 | 33,25 | 33,92 | 1,31% | 1.764,00 |
| 05.01.2024 | 33,59 | 33,70 | 33,35 | 33,48 | 0,06% | 2.308,00 |
| 04.01.2024 | 33,31 | 33,56 | 33,25 | 33,46 | -0,06% | 1.375,00 |
| 03.01.2024 | 33,24 | 33,57 | 33,16 | 33,48 | 0,95% | 2.852,00 |
| 02.01.2024 | 32,79 | 33,29 | 32,72 | 33,16 | 1,75% | 2.417,00 |
| 29.12.2023 | 32,71 | 32,71 | 32,35 | 32,59 | -0,03% | 1.089,00 |
| 28.12.2023 | 32,56 | 32,97 | 32,56 | 32,60 | -0,41% | 2.258,00 |
| 27.12.2023 | 32,80 | 33,00 | 32,67 | 32,74 | -0,29% | 1.743,00 |
| 22.12.2023 | 32,75 | 32,91 | 32,52 | 32,83 | 0,72% | 1.866,00 |
| 21.12.2023 | 32,55 | 32,60 | 32,26 | 32,60 | -0,66% | 1.664,00 |
| 20.12.2023 | 32,92 | 33,08 | 32,72 | 32,81 | 0,38% | 2.233,00 |
| 19.12.2023 | 32,31 | 32,85 | 32,31 | 32,69 | 0,25% | 2.624,00 |
| 18.12.2023 | 32,64 | 32,82 | 32,32 | 32,61 | 0,62% | 2.022,00 |
| 15.12.2023 | 32,26 | 32,65 | 32,26 | 32,41 | 0,08% | 1.543,00 |
| 14.12.2023 | 32,75 | 32,92 | 32,36 | 32,38 | -0,58% | 2.680,00 |
| 13.12.2023 | 32,16 | 32,57 | 31,91 | 32,57 | 1,46% | 2.766,00 |
| 12.12.2023 | 32,38 | 32,59 | 32,00 | 32,10 | -1,22% | 8.388,00 |
| 11.12.2023 | 32,42 | 32,65 | 32,16 | 32,50 | 0,06% | 4.667,00 |
| 08.12.2023 | 32,62 | 32,76 | 32,39 | 32,48 | 0,68% | 1.970,00 |
| 07.12.2023 | 32,42 | 32,79 | 32,26 | 32,26 | -0,81% | 1.929,00 |
| 06.12.2023 | 32,62 | 32,69 | 32,40 | 32,52 | -0,41% | 2.680,00 |
| 05.12.2023 | 32,31 | 32,71 | 32,24 | 32,66 | 0,79% | 3.854,00 |
| 04.12.2023 | 32,33 | 32,62 | 32,09 | 32,40 | -0,12% | 3.856,00 |
| 01.12.2023 | 32,21 | 32,50 | 32,01 | 32,44 | 1,37% | 4.217,00 |
| 30.11.2023 | 31,69 | 32,00 | 31,46 | 32,00 | 1,33% | 2.693,00 |