Deutsche Märkte öffnen in 8 Stunden 33 Minuten

Enbridge Inc. (ENB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,61-0,35 (-0,85%)
Börsenschluss: 04:00PM EST
40,55 -0,06 (-0,15%)
Nachbörse: 07:57PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202240,7140,9440,3940,6140,613.040.100
01. Dez. 202241,5341,6140,8740,9640,963.321.000
30. Nov. 202241,3241,7640,6841,2941,294.726.500
29. Nov. 202241,3141,4240,8540,8640,863.407.200
28. Nov. 202241,3041,6841,0841,2041,202.298.200
25. Nov. 202241,5842,1241,5741,7441,741.341.800
23. Nov. 202240,8841,4940,8041,4541,452.855.600
22. Nov. 202240,5141,2540,5141,0141,013.280.600
21. Nov. 202239,9740,2439,6040,2040,202.843.800
18. Nov. 202240,1040,3840,0040,3540,352.064.000
17. Nov. 202239,9640,4039,9040,3240,322.790.600
16. Nov. 202240,3840,6140,2440,4340,432.957.100
15. Nov. 202240,7340,7340,2040,3740,373.008.400
14. Nov. 202241,2341,2440,0840,1640,167.562.500
11. Nov. 202241,3142,0141,2041,8241,827.640.800
10. Nov. 202240,0440,9739,9740,9140,912.833.600
09. Nov. 202240,0040,2239,1739,2739,272.968.200
08. Nov. 202239,9140,2339,5340,1440,143.514.800
07. Nov. 202240,1540,1539,5739,9339,937.784.200
04. Nov. 202240,0040,7739,7040,2040,204.245.400
03. Nov. 202238,3039,2838,1339,0139,013.011.400
02. Nov. 202239,0339,6938,6638,7038,703.072.700
01. Nov. 202239,6439,8038,8838,9238,928.027.300
31. Okt. 202238,8039,1938,6438,9538,952.826.100
28. Okt. 202239,0039,1538,7039,0539,053.251.000
27. Okt. 202239,0839,5138,8739,0539,052.905.200
26. Okt. 202238,3638,9638,2438,6338,633.039.300
25. Okt. 202237,7038,1737,4738,1338,132.442.000
24. Okt. 202237,8838,1237,6437,6937,692.282.400
21. Okt. 202237,2038,0937,0037,8837,883.044.000
20. Okt. 202237,5537,7737,0037,1737,172.549.300
19. Okt. 202237,3037,4636,9937,2937,292.260.700
18. Okt. 202237,4137,6736,7537,3437,344.212.400
17. Okt. 202236,5037,3836,3937,0437,043.140.600
14. Okt. 202237,2037,3535,8935,9835,983.693.500
13. Okt. 202235,1137,3235,0237,1337,136.052.200
12. Okt. 202235,8235,9535,5735,6235,623.452.700
11. Okt. 202236,2336,6035,9036,0336,034.520.900
10. Okt. 202237,2037,4436,4036,4136,413.109.200
07. Okt. 202237,2037,5436,8337,0537,054.580.100
06. Okt. 202238,6138,6236,9737,1937,195.749.000
05. Okt. 202239,0339,3438,3938,9338,933.509.500
04. Okt. 202238,9439,6038,9339,4239,424.071.300
03. Okt. 202237,9738,7637,8038,4538,454.794.300
30. Sept. 202237,6537,9537,0537,1037,103.497.900
29. Sept. 202238,2738,2737,3437,7037,703.841.400
28. Sept. 202237,6338,5937,3338,4838,484.427.500
27. Sept. 202237,5737,9937,2537,5137,514.170.600
26. Sept. 202237,7838,0636,9337,2137,216.395.800
23. Sept. 202239,3339,4037,9438,0338,036.415.200
22. Sept. 202240,4540,5639,9640,0740,072.372.700
21. Sept. 202240,9941,0640,1440,1440,142.596.100
20. Sept. 202241,0441,1340,3340,7140,712.617.300
19. Sept. 202240,3841,3640,2941,3541,352.214.800
16. Sept. 202241,4141,4340,6740,9940,993.032.600
15. Sept. 202241,9442,1441,6641,8741,872.785.700
14. Sept. 202242,1042,7842,0242,2042,202.676.900
13. Sept. 202242,3742,5841,7941,9841,982.947.700
12. Sept. 202242,2843,0442,2842,9342,932.904.700
09. Sept. 202241,6641,9041,5141,8241,822.116.600
08. Sept. 202241,0441,2040,6141,1341,132.751.900
07. Sept. 202240,3541,2140,2441,1841,182.118.000
06. Sept. 202241,4541,6340,7640,8340,832.898.500
02. Sept. 202241,5241,8441,1041,3441,344.400.800
01. Sept. 202241,0041,1040,6041,0141,014.516.800
31. Aug. 202242,2242,2341,2241,2241,225.438.200
30. Aug. 202243,7743,7742,6042,6442,642.922.700
29. Aug. 202243,5644,1043,3943,9343,932.131.200
26. Aug. 202244,5144,5543,5243,5743,572.478.000
25. Aug. 202244,3044,4144,0244,3844,382.010.900
24. Aug. 202243,6344,2143,6244,1144,112.232.800
23. Aug. 202243,2743,8043,0843,7243,722.334.200
22. Aug. 202243,0843,1742,7742,9742,972.217.300
19. Aug. 202243,2443,3642,9443,2843,281.685.000
18. Aug. 202243,1043,4742,9743,3343,332.893.000
17. Aug. 202243,0043,0042,6742,8042,802.251.200
16. Aug. 202242,7643,2542,6943,1943,192.975.800
15. Aug. 202242,6842,8942,4242,7242,722.939.100
12. Aug. 202243,5843,6643,2443,5143,516.153.100
11. Aug. 202244,2144,5844,1044,2844,286.281.000
10. Aug. 202243,7644,1043,5643,8843,882.491.500
09. Aug. 202243,6343,8343,3143,4243,422.375.300
08. Aug. 202243,0943,5443,0443,4143,412.265.000
05. Aug. 202242,7042,8742,4142,7742,773.746.900
04. Aug. 202244,0344,0943,1843,2543,252.976.900
03. Aug. 202244,2044,2743,7944,1644,162.276.400
02. Aug. 202244,7444,8143,9643,9943,993.288.100
01. Aug. 202244,4744,6343,9144,5344,532.318.200
29. Juli 202244,9545,2144,5144,9344,932.818.300
28. Juli 202244,9044,9044,1544,7144,712.829.000
27. Juli 202244,0044,7843,8144,6044,603.041.800
26. Juli 202244,0244,2443,6543,8243,822.895.700
25. Juli 202243,2044,0343,1244,0144,012.604.800
22. Juli 202243,1243,3842,6942,9142,911.819.300
21. Juli 202242,4742,9942,3942,9642,962.368.700
20. Juli 202243,1243,1842,6943,0843,082.201.000
19. Juli 202242,7243,2542,6743,1543,152.989.200
18. Juli 202242,1842,7942,1242,4642,462.869.600
15. Juli 202241,6341,7841,2341,5941,592.467.400
14. Juli 202240,6841,1540,0441,1041,103.958.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...