41,473€
0,39%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 41,43 | 41,79 | 41,35 | 41,47 | 0,39% | 151,00 |
| 26.11.2025 | 41,14 | 41,41 | 41,01 | 41,31 | 0,32% | 50,00 |
| 25.11.2025 | 41,09 | 41,26 | 40,74 | 41,18 | 0,30% | 133,00 |
| 24.11.2025 | 41,85 | 42,11 | 41,06 | 41,06 | -1,57% | 313,00 |
| 21.11.2025 | 41,90 | 42,32 | 41,47 | 41,71 | -0,32% | 49,00 |
| 20.11.2025 | 42,16 | 42,50 | 41,78 | 41,84 | -0,36% | 150,00 |
| 19.11.2025 | 41,61 | 42,00 | 41,17 | 42,00 | 0,88% | - |
| 18.11.2025 | 41,19 | 41,72 | 40,79 | 41,63 | 0,95% | 57,00 |
| 17.11.2025 | 41,18 | 41,81 | 41,14 | 41,24 | 0,46% | - |
| 14.11.2025 | 40,80 | 41,79 | 40,30 | 41,05 | -0,97% | 85,00 |
| 13.11.2025 | 42,04 | 42,50 | 41,25 | 41,45 | -1,46% | 112,00 |
| 12.11.2025 | 41,68 | 42,13 | 41,51 | 42,06 | 1,06% | 529,00 |
| 11.11.2025 | 41,47 | 41,76 | 41,25 | 41,62 | 0,70% | 8,00 |
| 10.11.2025 | 41,26 | 41,64 | 40,63 | 41,33 | 0,15% | 360,00 |
| 07.11.2025 | 40,68 | 41,66 | 39,44 | 41,27 | 1,92% | - |
| 06.11.2025 | 40,56 | 40,84 | 40,16 | 40,49 | 0,01% | 76,00 |
| 05.11.2025 | 40,36 | 40,87 | 40,27 | 40,49 | 0,14% | 1,00 |
| 04.11.2025 | 40,50 | 40,70 | 40,10 | 40,43 | -0,03% | 773,00 |
| 03.11.2025 | 40,56 | 40,91 | 40,16 | 40,44 | -0,23% | 65,00 |
| 31.10.2025 | 40,59 | 40,90 | 40,36 | 40,54 | -0,17% | 160,00 |
| 30.10.2025 | 40,53 | 40,81 | 40,03 | 40,61 | 0,02% | 24,00 |
| 29.10.2025 | 40,45 | 40,60 | 40,17 | 40,60 | 0,36% | 310,00 |
| 28.10.2025 | 40,67 | 40,79 | 40,18 | 40,45 | -0,15% | 524,00 |
| 27.10.2025 | 40,39 | 40,60 | 40,15 | 40,51 | 0,50% | 71,00 |
| 24.10.2025 | 40,61 | 41,23 | 40,23 | 40,31 | -1,37% | 161,00 |
| 23.10.2025 | 41,22 | 41,61 | 40,86 | 40,87 | -0,57% | 495,00 |
| 22.10.2025 | 40,76 | 41,25 | 40,72 | 41,10 | 1,41% | 1,00 |
| 21.10.2025 | 40,61 | 40,87 | 40,37 | 40,53 | -0,05% | 25,00 |
| 20.10.2025 | 40,29 | 41,00 | 40,20 | 40,55 | 0,53% | 225,00 |
| 17.10.2025 | 40,36 | 40,85 | 40,06 | 40,34 | -0,79% | 297,00 |
| 16.10.2025 | 41,03 | 41,18 | 40,46 | 40,66 | -0,50% | - |
| 15.10.2025 | 41,31 | 41,47 | 40,56 | 40,86 | -0,64% | - |
| 14.10.2025 | 41,48 | 41,49 | 40,80 | 41,13 | -0,65% | 11,00 |
| 13.10.2025 | 41,09 | 41,92 | 41,09 | 41,40 | 0,55% | - |
| 10.10.2025 | 41,71 | 42,31 | 41,14 | 41,17 | -1,10% | 134,00 |
| 09.10.2025 | 42,13 | 42,66 | 41,44 | 41,63 | -1,06% | 19,00 |
| 08.10.2025 | 42,60 | 42,94 | 41,98 | 42,08 | -0,58% | 135,00 |
| 07.10.2025 | 42,47 | 43,00 | 42,26 | 42,32 | -0,48% | 77,00 |
| 06.10.2025 | 42,93 | 43,04 | 42,28 | 42,52 | -0,58% | 25,00 |
| 03.10.2025 | 42,68 | 42,95 | 42,10 | 42,77 | 1,00% | 18,00 |
| 02.10.2025 | 42,58 | 42,77 | 42,21 | 42,35 | -0,25% | 54,00 |
| 01.10.2025 | 42,84 | 42,96 | 42,15 | 42,46 | -1,07% | - |
| 30.09.2025 | 42,31 | 42,94 | 42,14 | 42,92 | 1,23% | 153,00 |
| 29.09.2025 | 42,44 | 42,85 | 42,09 | 42,40 | 0,20% | 34,00 |
| 26.09.2025 | 42,63 | 42,79 | 42,27 | 42,31 | -0,70% | 221,00 |
| 25.09.2025 | 42,55 | 42,81 | 42,24 | 42,61 | -0,13% | 11.486,00 |
| 24.09.2025 | 41,92 | 42,72 | 41,92 | 42,67 | 1,37% | 129,00 |
| 23.09.2025 | 41,63 | 42,19 | 41,56 | 42,09 | 0,41% | 2,00 |
| 22.09.2025 | 42,14 | 42,48 | 41,80 | 41,92 | -0,26% | 78,00 |
| 19.09.2025 | 41,75 | 42,08 | 41,61 | 42,03 | 0,88% | 141,00 |
| 18.09.2025 | 41,78 | 41,80 | 41,33 | 41,67 | 0,61% | - |
| 17.09.2025 | 41,14 | 41,60 | 41,13 | 41,41 | 0,07% | 6,00 |
| 16.09.2025 | 41,50 | 42,00 | 41,26 | 41,39 | -0,64% | 81,00 |
| 15.09.2025 | 41,85 | 42,07 | 41,43 | 41,65 | -0,41% | 75,00 |
| 12.09.2025 | 41,53 | 42,05 | 41,45 | 41,82 | 1,12% | 41,00 |
| 11.09.2025 | 41,51 | 41,91 | 41,31 | 41,36 | 0,01% | 525,00 |
| 10.09.2025 | 41,26 | 41,65 | 41,18 | 41,36 | -0,39% | - |
| 09.09.2025 | 41,06 | 41,52 | 41,02 | 41,52 | 1,50% | - |
| 08.09.2025 | 41,39 | 41,55 | 40,90 | 40,90 | -0,76% | 40,00 |
| 05.09.2025 | 41,48 | 41,49 | 40,85 | 41,22 | -0,28% | 1,00 |
| 04.09.2025 | 41,47 | 41,86 | 41,30 | 41,33 | -0,27% | - |
| 03.09.2025 | 41,48 | 41,59 | 41,13 | 41,44 | -0,05% | 76,00 |
| 02.09.2025 | 41,40 | 41,92 | 41,18 | 41,46 | 0,13% | 551,00 |
| 01.09.2025 | 41,43 | 41,62 | 41,22 | 41,41 | 0,08% | 3.280,00 |
| 29.08.2025 | 40,89 | 41,52 | 40,86 | 41,37 | 1,06% | 345,00 |
| 28.08.2025 | 40,81 | 41,12 | 40,65 | 40,94 | -0,01% | 100,00 |
| 27.08.2025 | 40,45 | 41,11 | 40,45 | 40,94 | 0,47% | 101,00 |
| 26.08.2025 | 41,01 | 41,25 | 40,41 | 40,75 | -0,63% | 3,00 |
| 25.08.2025 | 40,93 | 41,19 | 40,69 | 41,01 | 0,25% | 2,00 |
| 22.08.2025 | 41,28 | 41,49 | 40,87 | 40,91 | -0,96% | - |
| 21.08.2025 | 41,27 | 41,43 | 41,00 | 41,31 | 0,27% | 1,00 |
| 20.08.2025 | 40,51 | 41,35 | 40,32 | 41,20 | 1,70% | 201,00 |
| 19.08.2025 | 0,00 | 40,64 | 0,00 | 40,51 | 1,14% | 37,00 |
| 18.08.2025 | 40,13 | 40,58 | 39,96 | 40,05 | -0,30% | 39,00 |
| 15.08.2025 | 40,93 | 40,94 | 40,07 | 40,17 | -2,87% | 301,00 |
| 14.08.2025 | 40,83 | 41,38 | 40,53 | 41,36 | 1,43% | 1,00 |
| 13.08.2025 | 40,54 | 40,89 | 40,39 | 40,77 | 0,54% | 51,00 |
| 12.08.2025 | 40,97 | 41,08 | 40,30 | 40,55 | -0,95% | 3,00 |
| 11.08.2025 | 40,34 | 41,02 | 40,13 | 40,94 | 1,34% | 128,00 |
| 08.08.2025 | 40,26 | 40,73 | 40,26 | 40,40 | -0,01% | 1,00 |
| 07.08.2025 | 40,39 | 40,64 | 40,16 | 40,41 | 0,19% | 51,00 |
| 06.08.2025 | 40,34 | 40,77 | 39,90 | 40,33 | -0,15% | - |
| 05.08.2025 | 40,24 | 41,11 | 39,31 | 40,39 | 0,34% | 205,00 |
| 04.08.2025 | 39,78 | 40,44 | 39,21 | 40,26 | 0,82% | 1,00 |
| 01.08.2025 | 39,92 | 39,93 | 39,00 | 39,93 | 0,69% | 28,00 |
| 31.07.2025 | 39,27 | 39,81 | 39,20 | 39,66 | 0,69% | - |
| 30.07.2025 | 38,98 | 39,59 | 38,75 | 39,39 | 0,95% | 101,00 |
| 29.07.2025 | 38,53 | 39,15 | 38,38 | 39,02 | 1,27% | 1,00 |
| 28.07.2025 | 38,41 | 38,90 | 38,29 | 38,53 | 0,44% | 25,00 |
| 25.07.2025 | 38,77 | 38,94 | 38,33 | 38,36 | -0,85% | 3,00 |
| 24.07.2025 | 38,65 | 38,84 | 38,38 | 38,68 | 0,17% | 801,00 |
| 23.07.2025 | 38,65 | 39,09 | 38,51 | 38,62 | 0,44% | 919,00 |
| 22.07.2025 | 38,69 | 38,76 | 38,03 | 38,45 | 0,82% | 1.050,00 |
| 21.07.2025 | 38,69 | 39,05 | 38,10 | 38,14 | -1,68% | - |
| 18.07.2025 | 38,67 | 38,87 | 38,43 | 38,79 | 0,36% | - |
| 17.07.2025 | 38,96 | 39,18 | 38,52 | 38,65 | -0,66% | - |
| 16.07.2025 | 38,73 | 39,15 | 38,53 | 38,91 | -0,29% | 2,00 |
| 15.07.2025 | 38,66 | 39,09 | 38,32 | 39,02 | 0,73% | - |
| 14.07.2025 | 37,72 | 38,74 | 37,72 | 38,74 | 1,67% | 128,00 |
| 11.07.2025 | 37,98 | 38,18 | 37,73 | 38,10 | 0,12% | - |