43,488€
0,44%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,32 | 43,77 | 43,21 | 43,64 | 0,79% | 275,00 |
| 11.11.2026 | 42,86 | 43,36 | 42,74 | 43,30 | 1,15% | - |
| 10.11.2026 | 42,24 | 43,17 | 41,85 | 42,81 | 1,00% | 27,00 |
| 09.11.2026 | 42,21 | 42,53 | 41,78 | 42,38 | 0,56% | 8,00 |
| 06.11.2026 | 42,98 | 43,85 | 41,62 | 42,15 | -3,81% | 400,00 |
| 05.11.2026 | 43,00 | 44,21 | 42,97 | 43,81 | 1,06% | 1,00 |
| 04.11.2026 | 43,79 | 43,79 | 43,06 | 43,35 | -1,02% | 1,00 |
| 03.11.2026 | 43,95 | 44,37 | 43,59 | 43,80 | -0,49% | 2,00 |
| 02.11.2026 | 44,33 | 44,48 | 43,68 | 44,02 | -0,49% | 1,00 |
| 30.10.2026 | 44,09 | 44,57 | 43,94 | 44,23 | 0,47% | 307,00 |
| 29.10.2026 | 43,52 | 44,36 | 43,45 | 44,03 | 1,19% | 393,00 |
| 28.10.2026 | 43,55 | 43,89 | 43,37 | 43,51 | -0,03% | - |
| 27.10.2026 | 43,17 | 43,54 | 43,10 | 43,52 | 0,84% | 28,00 |
| 26.10.2026 | 42,95 | 43,21 | 42,72 | 43,16 | 0,16% | 714,00 |
| 23.10.2026 | 42,74 | 43,35 | 42,74 | 43,09 | 0,67% | - |
| 22.10.2026 | 42,74 | 43,42 | 42,20 | 42,81 | 0,04% | 1,00 |
| 21.10.2026 | 42,62 | 42,99 | 42,36 | 42,79 | 0,54% | 40,00 |
| 20.10.2026 | 42,10 | 42,60 | 41,92 | 42,56 | 1,30% | 111,00 |
| 19.10.2026 | 42,60 | 43,12 | 41,85 | 42,01 | -1,73% | 49,00 |
| 16.10.2026 | 41,81 | 42,79 | 41,52 | 42,75 | 2,32% | - |
| 15.10.2026 | 42,22 | 42,63 | 41,50 | 41,78 | -1,54% | - |
| 14.10.2026 | 42,42 | 42,93 | 42,29 | 42,44 | 0,23% | 13,00 |
| 13.10.2026 | 42,15 | 42,42 | 41,81 | 42,34 | 0,83% | 82,00 |
| 12.10.2026 | 41,60 | 42,04 | 41,39 | 41,99 | 1,19% | - |
| 09.10.2026 | 41,51 | 41,86 | 41,22 | 41,50 | -0,34% | - |
| 08.10.2026 | 41,02 | 41,68 | 40,99 | 41,64 | 1,58% | 105,00 |
| 07.10.2026 | 41,35 | 41,90 | 40,94 | 40,99 | -0,69% | 100,00 |
| 06.10.2026 | 41,09 | 41,36 | 40,64 | 41,28 | 0,17% | 71,00 |
| 05.10.2026 | 40,90 | 41,40 | 40,65 | 41,21 | 1,07% | 1,00 |
| 02.10.2026 | 41,16 | 41,45 | 40,61 | 40,77 | -0,85% | 239,00 |
| 01.10.2026 | 41,28 | 41,35 | 40,49 | 41,12 | -0,07% | - |
| 30.09.2026 | 41,17 | 41,47 | 40,99 | 41,15 | 0,07% | 20,00 |
| 29.09.2026 | 41,38 | 41,64 | 40,92 | 41,12 | -0,48% | 196,00 |
| 28.09.2026 | 41,13 | 41,57 | 40,98 | 41,32 | 1,06% | 246,00 |
| 25.09.2026 | 41,73 | 41,74 | 40,78 | 40,89 | -1,85% | 31,00 |
| 24.09.2026 | 42,04 | 42,40 | 41,64 | 41,66 | -0,93% | - |
| 23.09.2026 | 41,99 | 42,40 | 41,97 | 42,05 | 0,48% | 115,00 |
| 22.09.2026 | 42,39 | 42,46 | 41,72 | 41,85 | -0,48% | 120,00 |
| 21.09.2026 | 42,21 | 42,71 | 42,04 | 42,06 | -0,93% | 768,00 |
| 18.09.2026 | 42,47 | 42,66 | 42,17 | 42,45 | -0,08% | 22,00 |
| 17.09.2026 | 42,22 | 42,60 | 41,90 | 42,49 | 1,11% | 26,00 |
| 16.09.2026 | 41,92 | 42,35 | 41,71 | 42,02 | 0,35% | 404,00 |
| 15.09.2026 | 41,95 | 42,45 | 41,79 | 41,87 | 0,44% | 1.070,00 |
| 14.09.2026 | 41,58 | 42,13 | 41,41 | 41,69 | 1,40% | 498,00 |
| 11.09.2026 | 41,77 | 42,13 | 41,08 | 41,12 | -1,07% | 51,00 |
| 10.09.2026 | 42,25 | 42,66 | 41,48 | 41,56 | -3,67% | 2.550,00 |
| 09.09.2026 | 43,58 | 43,81 | 42,88 | 43,15 | -0,68% | 101,00 |
| 08.09.2026 | 43,90 | 44,04 | 42,96 | 43,44 | -1,07% | 104,00 |
| 07.09.2026 | 43,15 | 43,91 | 43,14 | 43,91 | 1,83% | 17,00 |
| 04.09.2026 | 43,45 | 43,65 | 42,97 | 43,12 | -0,81% | 100,00 |
| 03.09.2026 | 43,39 | 43,72 | 43,25 | 43,47 | 0,11% | 360,00 |
| 02.09.2026 | 43,86 | 43,90 | 43,20 | 43,42 | -0,27% | 10,00 |
| 01.09.2026 | 43,50 | 43,97 | 43,20 | 43,54 | 0,35% | - |
| 31.08.2026 | 43,76 | 43,91 | 42,97 | 43,39 | 0,34% | 75,00 |
| 28.08.2026 | 43,02 | 43,57 | 42,93 | 43,25 | 0,99% | 230,00 |
| 27.08.2026 | 43,30 | 43,63 | 42,69 | 42,82 | -0,96% | 14,00 |
| 26.08.2026 | 42,65 | 43,44 | 42,54 | 43,24 | 1,08% | 2,00 |
| 25.08.2026 | 42,97 | 43,12 | 42,60 | 42,78 | -0,75% | 153,00 |
| 24.08.2026 | 43,32 | 43,90 | 42,58 | 43,10 | -0,28% | 15,00 |
| 21.08.2026 | 43,67 | 44,15 | 43,01 | 43,22 | -1,17% | 23,00 |
| 20.08.2026 | 43,08 | 44,44 | 42,93 | 43,74 | 1,64% | 1.657,00 |
| 19.08.2026 | 44,34 | 44,53 | 42,82 | 43,03 | -2,67% | 15,00 |
| 18.08.2026 | 43,75 | 44,53 | 43,75 | 44,21 | 0,78% | 101,00 |
| 17.08.2026 | 44,00 | 44,08 | 43,71 | 43,87 | -0,24% | 399,00 |
| 14.08.2026 | 44,10 | 44,38 | 43,62 | 43,98 | -1,12% | 340,00 |
| 13.08.2026 | 44,69 | 45,09 | 44,46 | 44,47 | -0,49% | 110,00 |
| 12.08.2026 | 44,66 | 45,37 | 44,52 | 44,69 | -0,15% | 1.005,00 |
| 11.08.2026 | 44,56 | 45,28 | 44,54 | 44,76 | 0,57% | 200,00 |
| 10.08.2026 | 44,46 | 45,09 | 44,12 | 44,51 | -0,10% | 60,00 |
| 07.08.2026 | 45,11 | 45,14 | 44,20 | 44,55 | -0,75% | 291,00 |
| 06.08.2026 | 45,08 | 45,55 | 44,60 | 44,89 | -0,27% | 139,00 |
| 05.08.2026 | 46,15 | 46,68 | 44,94 | 45,01 | -2,94% | 84,00 |
| 04.08.2026 | 47,08 | 47,19 | 45,88 | 46,37 | -0,98% | 50,00 |
| 03.08.2026 | 46,19 | 48,34 | 46,18 | 46,83 | -0,91% | 205,00 |
| 31.07.2026 | 48,17 | 48,58 | 47,16 | 47,26 | -1,55% | 15,00 |
| 30.07.2026 | 48,23 | 48,60 | 47,66 | 48,01 | 0,05% | 335,00 |
| 29.07.2026 | 48,77 | 49,15 | 47,95 | 47,98 | -1,34% | 70,00 |
| 28.07.2026 | 48,64 | 49,14 | 48,39 | 48,63 | -0,27% | 667,00 |
| 27.07.2026 | 50,00 | 50,00 | 48,66 | 48,76 | -2,43% | 505,00 |
| 24.07.2026 | 49,56 | 50,09 | 48,66 | 49,98 | 0,65% | 200,00 |
| 23.07.2026 | 49,21 | 49,91 | 49,20 | 49,65 | 0,61% | 81,00 |
| 22.07.2026 | 48,85 | 49,55 | 48,54 | 49,35 | 1,64% | 31,00 |
| 21.07.2026 | 48,76 | 49,39 | 48,17 | 48,55 | -0,79% | - |
| 20.07.2026 | 49,58 | 50,04 | 48,89 | 48,94 | -1,15% | 271,00 |
| 17.07.2026 | 49,49 | 49,94 | 49,21 | 49,51 | 0,44% | 30,00 |
| 16.07.2026 | 48,76 | 49,44 | 48,66 | 49,29 | 0,61% | 61,00 |
| 15.07.2026 | 48,81 | 49,52 | 48,81 | 48,99 | 0,03% | 205,00 |
| 14.07.2026 | 48,48 | 49,03 | 47,98 | 48,98 | 1,34% | 178,00 |
| 13.07.2026 | 47,88 | 48,57 | 47,88 | 48,33 | 1,01% | 101,00 |
| 10.07.2026 | 47,63 | 48,05 | 47,55 | 47,85 | 0,02% | 86,00 |
| 09.07.2026 | 48,31 | 48,73 | 47,74 | 47,84 | -0,67% | 2,00 |
| 08.07.2026 | 48,67 | 48,67 | 47,93 | 48,16 | -0,62% | 2,00 |
| 07.07.2026 | 47,24 | 48,49 | 46,84 | 48,47 | 3,64% | 1,00 |
| 06.07.2026 | 47,35 | 47,91 | 46,75 | 46,77 | -1,02% | 650,00 |
| 03.07.2026 | 47,30 | 47,77 | 47,14 | 47,25 | -0,11% | - |
| 02.07.2026 | 47,25 | 47,33 | 46,54 | 47,30 | 1,05% | 1.385,00 |
| 01.07.2026 | 47,71 | 47,84 | 46,75 | 46,81 | -1,88% | 63,00 |
| 30.06.2026 | 48,64 | 49,10 | 47,68 | 47,70 | -1,59% | 2.076,00 |
| 29.06.2026 | 48,93 | 49,90 | 48,33 | 48,47 | -1,77% | 27,00 |
| 26.06.2026 | 49,14 | 49,39 | 48,33 | 49,35 | -0,02% | 56,00 |