45,193€
2,03%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 43,99 | 45,27 | 43,98 | 45,17 | 1,98% | 2,00 |
| 26.02.2026 | 44,33 | 44,86 | 44,15 | 44,30 | -0,12% | 2,00 |
| 25.02.2026 | 44,37 | 44,88 | 43,92 | 44,35 | -0,24% | 160,00 |
| 24.02.2026 | 44,63 | 44,80 | 44,05 | 44,46 | 0,44% | 383,00 |
| 23.02.2026 | 43,30 | 44,45 | 43,30 | 44,26 | 1,65% | 60,00 |
| 20.02.2026 | 43,94 | 44,14 | 43,47 | 43,55 | -0,65% | 1.425,00 |
| 19.02.2026 | 43,16 | 44,08 | 43,14 | 43,83 | 1,40% | 175,00 |
| 18.02.2026 | 43,44 | 43,79 | 43,08 | 43,23 | -0,28% | 1,00 |
| 17.02.2026 | 45,88 | 45,88 | 42,91 | 43,35 | -5,51% | 797,00 |
| 16.02.2026 | 45,54 | 45,92 | 45,45 | 45,88 | 1,09% | 227,00 |
| 13.02.2026 | 43,64 | 45,63 | 43,50 | 45,38 | 3,73% | 452,00 |
| 12.02.2026 | 43,46 | 43,89 | 43,38 | 43,75 | 0,51% | 212,00 |
| 11.02.2026 | 42,32 | 43,61 | 42,32 | 43,53 | 1,62% | - |
| 10.02.2026 | 42,32 | 43,05 | 42,32 | 42,84 | 1,21% | 95,00 |
| 09.02.2026 | 42,40 | 42,71 | 42,05 | 42,32 | -0,50% | 74,00 |
| 06.02.2026 | 42,87 | 43,11 | 42,40 | 42,54 | -0,62% | 795,00 |
| 05.02.2026 | 41,74 | 42,89 | 41,74 | 42,80 | 0,95% | 849,00 |
| 04.02.2026 | 41,74 | 42,45 | 41,06 | 42,40 | 1,51% | 41,00 |
| 03.02.2026 | 40,74 | 41,84 | 40,71 | 41,77 | 1,80% | 177,00 |
| 02.02.2026 | 41,22 | 41,62 | 40,51 | 41,03 | 0,69% | 197,00 |
| 30.01.2026 | 41,10 | 41,38 | 40,15 | 40,74 | -1,09% | 587,00 |
| 29.01.2026 | 40,57 | 41,24 | 40,07 | 41,19 | 1,33% | 110,00 |
| 28.01.2026 | 40,21 | 40,71 | 39,83 | 40,65 | 1,64% | 40,00 |
| 27.01.2026 | 40,34 | 40,68 | 39,68 | 39,99 | -0,50% | 201,00 |
| 26.01.2026 | 40,78 | 41,24 | 40,09 | 40,19 | -1,46% | 141,00 |
| 23.01.2026 | 40,38 | 40,95 | 40,38 | 40,79 | 0,51% | 235,00 |
| 22.01.2026 | 40,46 | 40,80 | 40,23 | 40,58 | 0,43% | 145,00 |
| 21.01.2026 | 40,24 | 40,69 | 40,23 | 40,41 | 0,30% | 291,00 |
| 20.01.2026 | 40,83 | 40,83 | 40,16 | 40,29 | -1,32% | - |
| 19.01.2026 | 40,47 | 41,97 | 40,47 | 40,83 | -0,21% | 201,00 |
| 16.01.2026 | 40,29 | 40,97 | 39,99 | 40,91 | 1,74% | 133,00 |
| 15.01.2026 | 40,17 | 40,36 | 39,77 | 40,21 | -0,14% | 757,00 |
| 14.01.2026 | 39,90 | 40,29 | 39,43 | 40,27 | 1,33% | 417,00 |
| 13.01.2026 | 39,39 | 39,75 | 39,18 | 39,74 | 1,55% | 300,00 |
| 12.01.2026 | 39,26 | 39,62 | 38,98 | 39,13 | -0,04% | 670,00 |
| 09.01.2026 | 38,89 | 39,36 | 38,89 | 39,15 | 0,79% | 3,00 |
| 08.01.2026 | 38,85 | 39,08 | 38,56 | 38,84 | 0,17% | 66,00 |
| 07.01.2026 | 39,10 | 39,44 | 38,66 | 38,78 | -0,91% | 18,00 |
| 06.01.2026 | 39,82 | 40,29 | 38,96 | 39,13 | -1,98% | 190,00 |
| 05.01.2026 | 41,22 | 41,63 | 39,35 | 39,93 | -2,73% | 505,00 |
| 02.01.2026 | 40,72 | 41,17 | 40,47 | 41,05 | 0,24% | 353,00 |
| 30.12.2025 | 40,64 | 41,10 | 40,61 | 40,95 | 0,63% | 1.993,00 |
| 29.12.2025 | 40,62 | 40,84 | 40,11 | 40,69 | 1,04% | 7.536,00 |
| 23.12.2025 | 39,83 | 40,31 | 39,68 | 40,27 | 1,18% | 25,00 |
| 22.12.2025 | 39,96 | 40,06 | 39,56 | 39,80 | -0,60% | - |
| 19.12.2025 | 39,92 | 40,39 | 39,91 | 40,04 | 0,26% | - |
| 18.12.2025 | 39,98 | 40,14 | 39,81 | 39,94 | 0,09% | 13,00 |
| 17.12.2025 | 39,87 | 40,18 | 39,36 | 39,90 | 0,16% | 166,00 |
| 16.12.2025 | 40,57 | 40,65 | 39,80 | 39,84 | -1,94% | 281,00 |
| 15.12.2025 | 40,49 | 40,78 | 40,32 | 40,63 | 0,15% | 161,00 |
| 12.12.2025 | 40,43 | 40,69 | 40,17 | 40,56 | 0,28% | 158,00 |
| 11.12.2025 | 40,34 | 40,65 | 40,14 | 40,45 | 0,19% | - |
| 10.12.2025 | 40,91 | 41,00 | 40,29 | 40,38 | -1,57% | 305,00 |
| 09.12.2025 | 41,48 | 41,81 | 40,93 | 41,02 | -0,89% | - |
| 08.12.2025 | 41,30 | 41,57 | 40,87 | 41,39 | 0,15% | 38,00 |
| 05.12.2025 | 41,41 | 41,62 | 41,09 | 41,32 | 0,18% | 138,00 |
| 04.12.2025 | 41,08 | 41,46 | 40,89 | 41,25 | 0,54% | 181,00 |
| 03.12.2025 | 41,43 | 41,68 | 40,96 | 41,03 | -0,86% | 2,00 |
| 02.12.2025 | 42,13 | 42,20 | 41,32 | 41,38 | -2,00% | 277,00 |
| 01.12.2025 | 41,99 | 42,38 | 41,75 | 42,23 | 0,54% | 144,00 |
| 28.11.2025 | 41,49 | 42,08 | 41,47 | 42,00 | 1,28% | 68,00 |
| 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 |