39,780€
0,32%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 37,41 | 38,07 | 37,29 | 38,05 | 1,78% | 77,00 |
| 09.07.2025 | 37,83 | 37,96 | 37,36 | 37,39 | -0,86% | 60,00 |
| 08.07.2025 | 37,75 | 37,98 | 37,41 | 37,71 | 0,17% | 553,00 |
| 07.07.2025 | 37,99 | 38,50 | 37,55 | 37,65 | -0,94% | 278,00 |
| 04.07.2025 | 38,01 | 38,06 | 37,89 | 38,00 | -0,34% | 76,00 |
| 03.07.2025 | 37,76 | 38,32 | 37,68 | 38,13 | 0,51% | 80,00 |
| 02.07.2025 | 38,03 | 38,47 | 37,50 | 37,94 | -0,44% | - |
| 01.07.2025 | 38,28 | 38,70 | 37,86 | 38,11 | -1,01% | - |
| 30.06.2025 | 38,55 | 38,58 | 37,97 | 38,50 | 0,69% | - |
| 27.06.2025 | 38,58 | 38,77 | 37,99 | 38,23 | -0,73% | - |
| 26.06.2025 | 38,15 | 38,57 | 37,87 | 38,51 | 0,87% | - |
| 25.06.2025 | 38,80 | 39,24 | 38,02 | 38,18 | -1,60% | - |
| 24.06.2025 | 38,31 | 39,26 | 38,26 | 38,80 | -0,08% | - |
| 23.06.2025 | 38,90 | 39,57 | 38,68 | 38,83 | 0,04% | - |
| 20.06.2025 | 39,02 | 39,67 | 38,74 | 38,82 | -0,51% | 86,00 |
| 19.06.2025 | 39,23 | 39,69 | 38,91 | 39,02 | -0,48% | - |
| 18.06.2025 | 40,09 | 40,59 | 38,80 | 39,20 | -2,05% | - |
| 17.06.2025 | 39,79 | 40,90 | 39,70 | 40,02 | 0,66% | 133,00 |
| 16.06.2025 | 40,54 | 40,96 | 39,65 | 39,76 | -1,54% | 100,00 |
| 13.06.2025 | 40,34 | 42,02 | 40,15 | 40,38 | -0,06% | - |
| 12.06.2025 | 39,87 | 40,41 | 39,40 | 40,40 | 1,17% | 410,00 |
| 11.06.2025 | 40,19 | 40,50 | 39,70 | 39,94 | -0,44% | 160,00 |
| 10.06.2025 | 40,02 | 40,50 | 39,88 | 40,11 | 0,06% | - |
| 09.06.2025 | 40,71 | 40,96 | 40,08 | 40,09 | -1,74% | 184,00 |
| 06.06.2025 | 40,97 | 41,31 | 40,72 | 40,80 | -0,29% | 48,00 |
| 05.06.2025 | 40,92 | 41,04 | 40,62 | 40,92 | -0,05% | - |
| 04.06.2025 | 41,36 | 41,67 | 40,60 | 40,94 | -1,18% | 124,00 |
| 03.06.2025 | 41,18 | 41,67 | 40,92 | 41,43 | 0,53% | - |
| 02.06.2025 | 41,04 | 41,32 | 40,48 | 41,21 | 0,59% | 11,00 |
| 30.05.2025 | 40,34 | 41,01 | 40,16 | 40,97 | 1,57% | - |
| 29.05.2025 | 40,68 | 40,91 | 40,07 | 40,33 | -0,22% | - |
| 28.05.2025 | 40,82 | 40,98 | 40,34 | 40,42 | -0,51% | - |
| 27.05.2025 | 40,52 | 40,94 | 40,52 | 40,63 | 0,07% | 50,00 |
| 26.05.2025 | 40,17 | 40,75 | 40,01 | 40,60 | 0,19% | - |
| 23.05.2025 | 40,12 | 40,55 | 39,75 | 40,52 | 1,14% | - |
| 22.05.2025 | 40,03 | 41,41 | 39,88 | 40,06 | -0,58% | - |
| 21.05.2025 | 40,31 | 40,57 | 39,71 | 40,30 | -0,30% | 50,00 |
| 20.05.2025 | 39,89 | 40,65 | 39,71 | 40,42 | 1,11% | - |
| 19.05.2025 | 40,06 | 40,25 | 39,54 | 39,98 | -0,73% | - |
| 16.05.2025 | 40,13 | 40,35 | 39,86 | 40,27 | 0,34% | 12,00 |
| 15.05.2025 | 39,27 | 40,13 | 39,08 | 40,13 | -0,16% | 80,00 |
| 14.05.2025 | 39,88 | 40,21 | 39,55 | 40,20 | 0,92% | 25,00 |
| 13.05.2025 | 40,40 | 40,98 | 39,72 | 39,83 | -0,79% | 360,00 |
| 12.05.2025 | 41,19 | 42,25 | 39,59 | 40,15 | -2,03% | 144,00 |
| 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 |