39,380€
0,86%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 40,23 | 40,42 | 40,05 | 40,23 | -0,01% | - |
| 09.12.2024 | 40,85 | 41,27 | 40,11 | 40,23 | -1,89% | 20,00 |
| 06.12.2024 | 41,51 | 41,71 | 40,78 | 41,00 | -1,22% | 58,00 |
| 05.12.2024 | 41,52 | 41,77 | 41,04 | 41,51 | -0,02% | 225,00 |
| 04.12.2024 | 41,41 | 41,97 | 40,97 | 41,52 | 0,25% | 56,00 |
| 03.12.2024 | 41,24 | 41,68 | 41,06 | 41,42 | 0,42% | 200,00 |
| 02.12.2024 | 40,86 | 41,39 | 40,79 | 41,24 | 0,86% | 267,00 |
| 29.11.2024 | 40,68 | 41,27 | 40,46 | 40,89 | 0,52% | 163,00 |
| 28.11.2024 | 40,57 | 40,91 | 40,57 | 40,68 | 0,28% | 50,00 |
| 27.11.2024 | 40,67 | 40,92 | 40,14 | 40,57 | -0,26% | - |
| 26.11.2024 | 40,99 | 40,99 | 40,34 | 40,68 | -0,77% | - |
| 25.11.2024 | 41,77 | 41,77 | 40,85 | 40,99 | -1,40% | - |
| 22.11.2024 | 41,48 | 42,02 | 41,08 | 41,58 | 0,24% | 50,00 |
| 21.11.2024 | 40,54 | 41,54 | 40,54 | 41,48 | 2,33% | - |
| 20.11.2024 | 40,46 | 41,01 | 40,31 | 40,53 | 0,17% | 123,00 |
| 19.11.2024 | 40,02 | 40,69 | 39,99 | 40,46 | 0,67% | - |
| 18.11.2024 | 40,10 | 40,43 | 39,47 | 40,19 | 0,34% | 30,00 |
| 15.11.2024 | 40,15 | 40,65 | 39,76 | 40,06 | -2,14% | 16,00 |
| 14.11.2024 | 40,38 | 41,01 | 40,29 | 40,93 | 1,55% | 568,00 |
| 13.11.2024 | 39,68 | 40,46 | 39,62 | 40,31 | 1,58% | - |
| 12.11.2024 | 40,24 | 40,60 | 39,54 | 39,68 | -1,33% | 145,00 |
| 11.11.2024 | 39,58 | 40,29 | 39,53 | 40,22 | 1,60% | 51,00 |
| 08.11.2024 | 39,34 | 39,71 | 39,18 | 39,58 | 0,62% | 2,00 |
| 07.11.2024 | 38,65 | 39,46 | 38,57 | 39,34 | 1,80% | - |
| 06.11.2024 | 38,16 | 39,02 | 37,64 | 38,64 | 2,78% | 180,00 |
| 05.11.2024 | 37,56 | 37,71 | 37,25 | 37,60 | 0,09% | - |
| 04.11.2024 | 37,19 | 37,67 | 37,16 | 37,56 | 1,06% | 50,00 |
| 01.11.2024 | 37,16 | 37,85 | 36,70 | 37,17 | 0,03% | 101,00 |
| 31.10.2024 | 37,38 | 37,49 | 37,03 | 37,16 | -0,50% | - |
| 30.10.2024 | 37,27 | 37,56 | 37,18 | 37,34 | -0,13% | 40,00 |
| 29.10.2024 | 37,80 | 38,00 | 37,14 | 37,39 | -1,08% | - |
| 28.10.2024 | 37,91 | 37,96 | 37,17 | 37,80 | -0,31% | 30,00 |
| 25.10.2024 | 37,91 | 38,37 | 37,66 | 37,92 | 0,02% | - |
| 24.10.2024 | 38,19 | 38,48 | 37,79 | 37,91 | -0,73% | 300,00 |
| 23.10.2024 | 38,46 | 38,72 | 38,07 | 38,19 | -0,71% | 408,00 |
| 22.10.2024 | 38,53 | 38,61 | 37,75 | 38,46 | -0,04% | 40,00 |
| 21.10.2024 | 38,61 | 39,12 | 38,29 | 38,48 | -0,42% | 218,00 |