Holen Sie sich die Stockscreener-App
45.61
0.07%
-0.03
Handel nachbörslich:
45.59
-0.02
-0.04%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ENB?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Enbridge Inc-Aktien (ENB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-23 | $46.00 | $45.20 | $0.80 | 4,193,147.0 | -0.07% |
| 2025-04-22 | $46.01 | $45.02 | $0.99 | 4,458,619.0 | +1.44% |
| 2025-04-21 | $45.62 | $44.63 | $0.9942 | 3,449,668.0 | -0.84% |
| 2025-04-17 | $45.81 | $44.77 | $1.04 | 4,780,114.0 | +1.79% |
| 2025-04-16 | $44.94 | $44.36 | $0.5749 | 3,982,456.0 | +0.65% |
| 2025-04-15 | $44.57 | $43.98 | $0.5891 | 3,213,996.0 | +0.59% |
| 2025-04-14 | $44.12 | $43.30 | $0.825 | 3,589,286.0 | +1.80% |
| 2025-04-11 | $43.41 | $42.14 | $1.27 | 4,535,831.0 | +3.40% |
| 2025-04-10 | $42.02 | $40.83 | $1.19 | 5,463,774.0 | +0.12% |
| 2025-04-09 | $42.10 | $39.80 | $2.30 | 6,112,578.0 | +1.65% |
| 2025-04-08 | $42.72 | $40.60 | $2.12 | 4,545,849.0 | -2.05% |
| 2025-04-07 | $43.13 | $39.73 | $3.40 | 7,362,536.0 | -3.23% |
| 2025-04-04 | $44.75 | $43.14 | $1.61 | 8,365,728.0 | -4.39% |
| 2025-04-03 | $46.12 | $44.74 | $1.38 | 5,854,149.0 | +0.44% |
| 2025-04-02 | $45.16 | $44.23 | $0.925 | 2,229,672.0 | +1.28% |
| 2025-04-01 | $44.66 | $43.82 | $0.84 | 2,388,751.0 | +0.59% |
| 2025-03-31 | $44.72 | $44.11 | $0.6055 | 3,803,005.0 | -0.34% |
| 2025-03-28 | $44.63 | $44.15 | $0.48 | 2,281,271.0 | +0.23% |
| 2025-03-27 | $44.69 | $44.23 | $0.46 | 1,683,209.0 | -0.36% |
| 2025-03-26 | $44.80 | $44.34 | $0.46 | 2,605,532.0 | +0.23% |
| 2025-03-25 | $44.66 | $44.11 | $0.55 | 2,759,261.0 | +0.36% |
Enbridge Inc-Aktien (ENB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enbridge Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Enbridge Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Enbridge Inc-Aktien (ENB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $46.12 | $39.73 | $6.39 | 78,719,301.0 | +2.93% |
| 2025-03 | $44.80 | $41.37 | $3.43 | 62,334,012.0 | +3.70% |
| 2025-02 | $45.70 | $40.49 | $5.21 | 91,346,589.0 | -1.18% |
| 2025-01 | $45.78 | $42.48 | $3.30 | 78,480,580.0 | +1.91% |
Enbridge Inc-Aktien (ENB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.13 | $40.35 | $3.78 | 75,400,591.0 | -2.90% |
| 2024-11 | $43.70 | $39.84 | $3.86 | 85,628,110.0 | +7.38% |
| 2024-10 | $42.16 | $40.12 | $2.04 | 63,265,366.0 | -0.52% |
| 2024-09 | $41.23 | $39.66 | $1.57 | 60,222,266.0 | +1.07% |
| 2024-08 | $40.32 | $36.50 | $3.82 | 107,835,614.0 | +7.38% |
| 2024-07 | $37.57 | $35.10 | $2.47 | 82,884,847.0 | +5.14% |
| 2024-06 | $36.59 | $34.60 | $1.99 | 79,524,302.0 | -2.71% |
| 2024-05 | $38.37 | $35.30 | $3.07 | 130,915,308.0 | +2.93% |
| 2024-04 | $36.35 | $32.85 | $3.49 | 145,924,623.0 | -1.77% |
| 2024-03 | $36.41 | $34.37 | $2.04 | 80,501,943.0 | +5.11% |
| 2024-02 | $36.07 | $33.24 | $2.83 | 150,195,589.0 | -3.04% |
| 2024-01 | $37.27 | $35.46 | $1.81 | 108,445,970.0 | -1.44% |
Enbridge Inc-Aktien (ENB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.52 | $34.44 | $2.09 | 93,299,144.0 | +3.30% |
| 2023-11 | $34.96 | $31.94 | $3.02 | 130,850,879.0 | +8.83% |
| 2023-10 | $33.23 | $31.03 | $2.20 | 117,501,754.0 | -3.46% |
| 2023-09 | $35.68 | $32.90 | $2.78 | 148,068,223.0 | -5.39% |
| 2023-08 | $36.90 | $33.96 | $2.94 | 113,120,644.0 | -4.67% |
| 2023-07 | $37.90 | $36.06 | $1.84 | 80,052,257.0 | -0.94% |
| 2023-06 | $38.33 | $35.44 | $2.89 | 66,251,404.0 | +5.54% |
| 2023-05 | $40.30 | $35.12 | $5.18 | 82,278,898.0 | -11.47% |
| 2023-04 | $40.24 | $38.53 | $1.71 | 47,438,364.0 | +4.22% |
| 2023-03 | $38.97 | $35.82 | $3.15 | 95,699,268.0 | +1.68% |
| 2023-02 | $41.14 | $37.39 | $3.75 | 77,461,608.0 | -8.42% |
| 2023-01 | $42.11 | $38.70 | $3.41 | 55,550,391.0 | +4.78% |
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):