40,975€
0,44%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,01 | 41,54 | 40,50 | 40,98 | 0,45% | 64,00 |
| 08.05.2025 | 41,30 | 41,68 | 40,76 | 40,80 | -1,27% | 24,00 |
| 07.05.2025 | 40,58 | 41,38 | 40,58 | 41,32 | 1,69% | 1.526,00 |
| 06.05.2025 | 41,39 | 41,72 | 40,59 | 40,64 | -1,35% | 390,00 |
| 05.05.2025 | 41,41 | 41,41 | 40,62 | 41,19 | -0,60% | 34,00 |
| 02.05.2025 | 41,02 | 41,63 | 40,91 | 41,44 | 0,45% | 25,00 |
| 30.04.2025 | 40,91 | 41,33 | 40,64 | 41,26 | 0,72% | 54,00 |
| 29.04.2025 | 40,86 | 41,12 | 40,24 | 40,96 | 0,36% | 7,00 |
| 28.04.2025 | 40,50 | 40,89 | 40,46 | 40,82 | 0,44% | 12,00 |
| 25.04.2025 | 40,53 | 41,07 | 40,42 | 40,64 | -0,20% | - |
| 24.04.2025 | 40,39 | 40,84 | 39,87 | 40,72 | 1,14% | - |
| 23.04.2025 | 40,29 | 40,48 | 39,74 | 40,26 | 0,85% | - |
| 22.04.2025 | 39,10 | 40,18 | 38,80 | 39,92 | 0,16% | 226,00 |
| 17.04.2025 | 39,19 | 40,38 | 39,19 | 39,86 | 1,78% | 25,00 |
| 16.04.2025 | 38,94 | 39,52 | 38,65 | 39,16 | -0,02% | 70,00 |
| 15.04.2025 | 38,61 | 39,46 | 38,59 | 39,17 | 1,14% | 100,00 |
| 14.04.2025 | 38,08 | 38,87 | 38,01 | 38,73 | 1,50% | 180,00 |
| 11.04.2025 | 37,01 | 38,35 | 36,78 | 38,15 | 2,22% | - |
| 10.04.2025 | 38,26 | 38,26 | 36,47 | 37,33 | -2,14% | 30,00 |
| 09.04.2025 | 37,65 | 38,39 | 36,04 | 38,14 | 1,82% | - |
| 08.04.2025 | 38,34 | 39,38 | 37,07 | 37,46 | -2,51% | 202,00 |
| 07.04.2025 | 39,63 | 39,63 | 35,21 | 38,42 | -2,94% | 1.113,00 |
| 04.04.2025 | 41,03 | 41,09 | 39,37 | 39,58 | -3,79% | 570,00 |
| 03.04.2025 | 41,23 | 41,60 | 39,40 | 41,14 | -1,10% | 225,00 |
| 02.04.2025 | 41,27 | 41,89 | 40,86 | 41,60 | 0,67% | - |
| 01.04.2025 | 40,90 | 41,49 | 40,59 | 41,32 | 1,04% | - |
| 31.03.2025 | 41,04 | 41,52 | 40,77 | 40,90 | -0,41% | 96,00 |
| 28.03.2025 | 41,04 | 41,24 | 40,70 | 41,07 | -0,08% | 12,00 |
| 27.03.2025 | 41,35 | 42,09 | 40,98 | 41,10 | -0,74% | - |
| 26.03.2025 | 41,32 | 41,58 | 41,14 | 41,41 | 0,39% | - |
| 25.03.2025 | 40,92 | 41,32 | 40,78 | 41,25 | 0,73% | 520,00 |
| 24.03.2025 | 40,71 | 41,22 | 40,42 | 40,95 | 0,96% | - |
| 21.03.2025 | 41,04 | 41,08 | 40,24 | 40,56 | -0,42% | 57,00 |
| 20.03.2025 | 40,14 | 40,76 | 40,07 | 40,73 | 1,48% | 100,00 |
| 19.03.2025 | 39,52 | 40,31 | 39,36 | 40,14 | 1,27% | - |
| 18.03.2025 | 39,68 | 40,01 | 39,29 | 39,63 | 0,18% | 12,00 |
| 17.03.2025 | 39,48 | 39,86 | 39,28 | 39,56 | 0,57% | 575,00 |
| 14.03.2025 | 39,43 | 39,49 | 38,90 | 39,34 | 0,76% | 50,00 |
| 13.03.2025 | 39,07 | 39,59 | 38,82 | 39,04 | -0,41% | 177,00 |
| 12.03.2025 | 38,84 | 39,49 | 38,73 | 39,20 | 0,90% | 300,00 |
| 11.03.2025 | 39,34 | 39,43 | 38,51 | 38,85 | -1,26% | - |
| 10.03.2025 | 38,90 | 39,43 | 38,40 | 39,35 | 1,64% | 407,00 |
| 07.03.2025 | 38,67 | 38,96 | 38,12 | 38,72 | 0,28% | 314,00 |
| 06.03.2025 | 39,53 | 39,65 | 38,41 | 38,61 | -2,21% | 275,00 |
| 05.03.2025 | 39,42 | 39,68 | 38,75 | 39,48 | 0,83% | 300,00 |
| 04.03.2025 | 40,70 | 40,78 | 39,00 | 39,15 | -3,78% | 230,00 |
| 03.03.2025 | 41,08 | 41,33 | 40,43 | 40,69 | -1,20% | 250,00 |
| 28.02.2025 | 40,13 | 41,24 | 39,72 | 41,19 | 2,69% | 25,00 |
| 27.02.2025 | 39,94 | 40,38 | 39,67 | 40,11 | 0,68% | - |
| 26.02.2025 | 39,72 | 40,11 | 39,56 | 39,84 | 0,55% | - |
| 25.02.2025 | 39,84 | 39,85 | 39,14 | 39,62 | -0,14% | 150,00 |
| 24.02.2025 | 40,03 | 40,54 | 39,61 | 39,68 | -0,55% | - |
| 21.02.2025 | 39,95 | 40,31 | 39,64 | 39,90 | -0,09% | 112,00 |
| 20.02.2025 | 40,55 | 40,73 | 39,89 | 39,93 | -1,62% | - |
| 19.02.2025 | 41,12 | 41,18 | 40,38 | 40,59 | -0,73% | - |
| 18.02.2025 | 41,13 | 41,55 | 40,15 | 40,89 | -0,60% | 137,00 |
| 17.02.2025 | 41,15 | 41,28 | 40,93 | 41,13 | 0,15% | - |
| 14.02.2025 | 43,91 | 44,72 | 41,00 | 41,07 | -5,70% | 400,00 |
| 13.02.2025 | 43,62 | 43,76 | 43,01 | 43,55 | 0,25% | 7,00 |
| 12.02.2025 | 43,61 | 43,99 | 43,31 | 43,44 | -0,57% | - |
| 11.02.2025 | 43,54 | 43,82 | 43,05 | 43,69 | 0,52% | 157,00 |
| 10.02.2025 | 42,96 | 43,64 | 42,96 | 43,47 | 0,89% | 193,00 |
| 07.02.2025 | 42,47 | 43,11 | 42,18 | 43,08 | 1,19% | 2,00 |
| 06.02.2025 | 42,37 | 42,84 | 42,01 | 42,58 | 0,75% | 31,00 |
| 05.02.2025 | 42,17 | 42,67 | 41,89 | 42,26 | 0,36% | - |
| 04.02.2025 | 41,96 | 42,49 | 41,49 | 42,11 | 0,87% | 26,00 |
| 03.02.2025 | 41,67 | 42,27 | 39,01 | 41,75 | 0,04% | 1.688,00 |
| 31.01.2025 | 42,69 | 42,97 | 41,73 | 41,73 | -2,26% | - |
| 30.01.2025 | 42,68 | 43,01 | 42,26 | 42,70 | 0,38% | 125,00 |
| 29.01.2025 | 42,79 | 42,91 | 42,29 | 42,53 | -0,30% | - |
| 28.01.2025 | 42,56 | 43,37 | 42,46 | 42,66 | 0,03% | - |
| 27.01.2025 | 43,00 | 43,19 | 42,15 | 42,65 | -0,70% | 28,00 |
| 24.01.2025 | 43,11 | 43,14 | 42,54 | 42,95 | -0,27% | - |
| 23.01.2025 | 43,03 | 43,19 | 42,79 | 43,07 | 0,16% | - |
| 22.01.2025 | 43,54 | 43,97 | 42,94 | 43,00 | -1,16% | - |
| 21.01.2025 | 42,88 | 43,91 | 42,77 | 43,51 | 1,46% | 25,00 |
| 20.01.2025 | 43,37 | 43,37 | 42,55 | 42,88 | -1,04% | 200,00 |
| 17.01.2025 | 42,71 | 43,63 | 42,57 | 43,33 | 1,51% | - |
| 16.01.2025 | 43,14 | 43,32 | 42,36 | 42,69 | -0,91% | 50,00 |
| 15.01.2025 | 42,76 | 43,30 | 42,38 | 43,08 | 0,74% | - |
| 14.01.2025 | 42,40 | 42,79 | 42,09 | 42,77 | 0,73% | - |
| 13.01.2025 | 42,54 | 43,13 | 42,40 | 42,46 | -0,12% | - |
| 10.01.2025 | 42,49 | 43,04 | 42,11 | 42,51 | 0,03% | 500,00 |
| 09.01.2025 | 42,68 | 42,86 | 42,39 | 42,50 | -0,50% | - |
| 08.01.2025 | 42,26 | 42,72 | 41,97 | 42,71 | 1,14% | - |
| 07.01.2025 | 41,40 | 42,28 | 41,15 | 42,23 | 2,09% | 4,00 |
| 06.01.2025 | 42,15 | 42,15 | 41,28 | 41,37 | -1,10% | - |
| 03.01.2025 | 41,95 | 42,15 | 41,68 | 41,83 | -0,10% | 148,00 |
| 02.01.2025 | 40,06 | 41,88 | 40,06 | 41,87 | 4,76% | 162,00 |
| 30.12.2024 | 40,39 | 40,47 | 39,89 | 39,97 | 0,11% | - |
| 27.12.2024 | 40,10 | 40,22 | 39,55 | 39,92 | -0,55% | 10,00 |
| 23.12.2024 | 39,59 | 40,50 | 39,51 | 40,15 | 1,42% | 258,00 |
| 20.12.2024 | 39,29 | 39,71 | 38,69 | 39,58 | 0,74% | 250,00 |
| 19.12.2024 | 39,16 | 39,63 | 38,50 | 39,29 | 0,26% | 220,00 |
| 18.12.2024 | 39,40 | 39,60 | 39,08 | 39,19 | -0,55% | 90,00 |
| 17.12.2024 | 39,54 | 39,62 | 39,16 | 39,41 | -0,33% | - |
| 16.12.2024 | 39,90 | 40,10 | 39,41 | 39,54 | -1,16% | 7.100,00 |
| 13.12.2024 | 40,19 | 40,31 | 39,77 | 40,00 | -0,48% | - |
| 12.12.2024 | 40,40 | 40,56 | 40,06 | 40,19 | -0,51% | - |
| 11.12.2024 | 40,48 | 40,67 | 40,27 | 40,40 | 0,42% | - |