43,563€
0,71%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,38 | 43,78 | 43,21 | 43,57 | 0,73% | 4.026,00 |
| 11.11.2026 | 42,87 | 43,39 | 42,77 | 43,26 | 1,12% | 648,00 |
| 10.11.2026 | 42,13 | 43,17 | 41,94 | 42,78 | 1,29% | 3.420,00 |
| 09.11.2026 | 42,21 | 42,53 | 41,77 | 42,23 | 0,33% | 1.650,00 |
| 06.11.2026 | 43,07 | 43,85 | 41,62 | 42,09 | -2,25% | 3.085,00 |
| 05.11.2026 | 43,15 | 44,21 | 42,81 | 43,06 | -1,03% | 1.254,00 |
| 04.11.2026 | 43,54 | 43,65 | 43,06 | 43,51 | -0,51% | 2.102,00 |
| 03.11.2026 | 43,97 | 44,34 | 43,66 | 43,73 | -0,53% | 2.664,00 |
| 02.11.2026 | 44,13 | 44,31 | 43,68 | 43,96 | -0,80% | 10.235,00 |
| 30.10.2026 | 44,20 | 44,51 | 44,12 | 44,32 | 0,60% | 1.274,00 |
| 29.10.2026 | 43,78 | 44,37 | 43,55 | 44,05 | 1,22% | 983,00 |
| 28.10.2026 | 43,56 | 43,90 | 43,36 | 43,52 | 0,09% | 5.732,00 |
| 27.10.2026 | 43,22 | 43,61 | 43,11 | 43,48 | 0,83% | 897,00 |
| 26.10.2026 | 42,99 | 43,21 | 42,76 | 43,12 | 0,39% | 1.282,00 |
| 23.10.2026 | 42,89 | 43,29 | 42,78 | 42,96 | 0,59% | 2.358,00 |
| 22.10.2026 | 42,86 | 43,40 | 42,20 | 42,71 | -0,07% | 2.625,00 |
| 21.10.2026 | 42,62 | 42,99 | 42,39 | 42,74 | 0,25% | 1.861,00 |
| 20.10.2026 | 42,04 | 42,68 | 41,95 | 42,63 | 1,20% | 506,00 |
| 19.10.2026 | 42,85 | 43,09 | 41,89 | 42,13 | -1,59% | 1.888,00 |
| 16.10.2026 | 41,78 | 42,84 | 41,52 | 42,81 | 2,54% | 2.899,00 |
| 15.10.2026 | 41,71 | 41,85 | 41,71 | 41,75 | -1,67% | 1,00 |
| 14.10.2026 | 42,41 | 42,92 | 42,29 | 42,46 | 0,13% | 1.790,00 |
| 13.10.2026 | 42,11 | 42,47 | 41,81 | 42,40 | 0,75% | 1.681,00 |
| 12.10.2026 | 41,65 | 42,09 | 41,61 | 42,09 | 1,10% | 2.389,00 |
| 09.10.2026 | 41,60 | 41,79 | 41,32 | 41,63 | 0,33% | 1.091,00 |
| 08.10.2026 | 41,07 | 41,70 | 40,98 | 41,49 | 1,13% | 1.881,00 |
| 07.10.2026 | 41,54 | 41,84 | 40,94 | 41,03 | -0,79% | 2.550,00 |
| 06.10.2026 | 41,10 | 41,37 | 40,67 | 41,35 | 0,47% | 1.392,00 |
| 05.10.2026 | 41,16 | 41,40 | 40,65 | 41,16 | 0,66% | 7.546,00 |
| 02.10.2026 | 41,15 | 41,42 | 40,61 | 40,89 | -0,75% | 1.721,00 |
| 01.10.2026 | 41,13 | 41,36 | 40,50 | 41,20 | 0,41% | 1.848,00 |
| 30.09.2026 | 41,17 | 41,30 | 40,99 | 41,03 | -0,25% | 1.273,00 |
| 29.09.2026 | 41,39 | 41,48 | 40,90 | 41,13 | -0,40% | 1.957,00 |
| 28.09.2026 | 41,14 | 41,56 | 40,98 | 41,30 | 0,47% | 3.773,00 |
| 25.09.2026 | 41,68 | 41,71 | 40,78 | 41,10 | -1,37% | 3.515,00 |
| 24.09.2026 | 42,15 | 42,37 | 41,60 | 41,67 | -0,91% | 4.685,00 |
| 23.09.2026 | 41,99 | 42,32 | 41,96 | 42,06 | 0,42% | 4.723,00 |
| 22.09.2026 | 42,17 | 42,52 | 41,72 | 41,88 | -0,43% | 9.490,00 |
| 21.09.2026 | 42,49 | 42,55 | 42,00 | 42,06 | -0,87% | 1.080,00 |
| 18.09.2026 | 42,45 | 42,66 | 42,18 | 42,43 | -0,34% | 817,00 |
| 17.09.2026 | 42,25 | 42,60 | 41,82 | 42,57 | 0,86% | 2.932,00 |
| 16.09.2026 | 41,90 | 42,35 | 41,77 | 42,20 | 0,65% | 3.151,00 |
| 15.09.2026 | 41,97 | 42,45 | 41,79 | 41,93 | 0,22% | 4.063,00 |
| 14.09.2026 | 41,58 | 42,14 | 41,39 | 41,84 | 1,54% | 3.221,00 |
| 11.09.2026 | 41,74 | 42,10 | 41,07 | 41,20 | -0,79% | 3.584,00 |
| 10.09.2026 | 42,24 | 42,25 | 41,47 | 41,53 | -1,10% | 3.539,00 |
| 09.09.2026 | 43,58 | 43,79 | 41,96 | 41,99 | -3,33% | 1.444,00 |
| 08.09.2026 | 43,36 | 43,65 | 42,95 | 43,44 | -1,28% | 5.851,00 |
| 07.09.2026 | 43,56 | 44,00 | 43,35 | 44,00 | 1,99% | 1.851,00 |
| 04.09.2026 | 43,41 | 43,59 | 42,97 | 43,15 | -0,85% | 3.633,00 |
| 03.09.2026 | 43,32 | 43,73 | 43,25 | 43,51 | 0,14% | 663,00 |
| 02.09.2026 | 43,81 | 43,90 | 43,20 | 43,45 | -0,70% | 1.335,00 |
| 01.09.2026 | 43,64 | 43,97 | 43,20 | 43,76 | 0,48% | 2.366,00 |
| 31.08.2026 | 43,62 | 43,89 | 42,97 | 43,55 | 0,67% | 3.297,00 |
| 28.08.2026 | 42,99 | 43,58 | 42,93 | 43,26 | 0,56% | 2.166,00 |
| 27.08.2026 | 43,14 | 43,63 | 42,67 | 43,02 | -0,44% | 2.297,00 |
| 26.08.2026 | 42,63 | 43,44 | 42,61 | 43,21 | 1,32% | 5.421,00 |
| 25.08.2026 | 42,84 | 43,03 | 42,59 | 42,65 | -0,66% | 1.313,00 |
| 24.08.2026 | 43,11 | 43,90 | 42,57 | 42,93 | -0,68% | 2.740,00 |
| 21.08.2026 | 43,65 | 44,15 | 43,00 | 43,23 | -1,04% | 3.201,00 |
| 20.08.2026 | 44,00 | 44,42 | 43,67 | 43,68 | 1,48% | 962,00 |
| 19.08.2026 | 44,50 | 44,54 | 42,82 | 43,04 | -8,61% | 4.190,00 |
| 05.05.2026 | 46,63 | 47,32 | 46,56 | 47,10 | 0,83% | 944,00 |
| 04.05.2026 | 46,71 | 47,40 | 46,44 | 46,71 | -0,99% | 2.500,00 |
| 30.04.2026 | 45,55 | 47,27 | 45,19 | 47,18 | 3,20% | 882,00 |
| 29.04.2026 | 45,32 | 46,00 | 45,32 | 45,72 | 0,95% | 1.295,00 |
| 28.04.2026 | 45,22 | 45,67 | 44,75 | 45,29 | 1,06% | 1.434,00 |
| 27.04.2026 | 45,98 | 46,09 | 44,75 | 44,81 | -1,46% | 4.344,00 |
| 24.04.2026 | 44,88 | 45,61 | 44,34 | 45,47 | 1,17% | 915,00 |
| 23.04.2026 | 44,68 | 45,05 | 44,25 | 44,95 | 1,53% | 4.427,00 |
| 22.04.2026 | 43,90 | 44,66 | 43,90 | 44,27 | 0,23% | 2.268,00 |
| 21.04.2026 | 44,24 | 44,81 | 44,07 | 44,17 | -0,38% | 756,00 |
| 20.04.2026 | 45,05 | 45,24 | 44,31 | 44,34 | -0,98% | 4.289,00 |
| 17.04.2026 | 44,58 | 44,89 | 43,76 | 44,78 | 0,15% | 7.273,00 |
| 16.04.2026 | 44,73 | 45,38 | 44,31 | 44,71 | 0,21% | 723,00 |
| 15.04.2026 | 44,84 | 45,26 | 44,54 | 44,61 | -0,69% | 2.414,00 |
| 14.04.2026 | 45,38 | 45,73 | 44,74 | 44,93 | -1,22% | 4.492,00 |
| 13.04.2026 | 47,30 | 47,40 | 45,38 | 45,48 | -1,90% | 2.044,00 |
| 10.04.2026 | 46,48 | 46,84 | 46,20 | 46,36 | -0,47% | 1.174,00 |
| 09.04.2026 | 46,89 | 47,34 | 46,48 | 46,58 | -0,34% | 1.207,00 |
| 08.04.2026 | 46,35 | 46,97 | 45,21 | 46,74 | -0,37% | 3.820,00 |
| 07.04.2026 | 46,88 | 47,21 | 46,58 | 46,91 | -0,04% | 1.819,00 |
| 02.04.2026 | 47,71 | 47,71 | 46,03 | 46,93 | 1,41% | 3.600,00 |
| 01.04.2026 | 46,62 | 47,03 | 45,73 | 46,28 | -1,23% | 8.958,00 |
| 31.03.2026 | 47,36 | 47,77 | 46,35 | 46,86 | -1,16% | 1.164,00 |
| 30.03.2026 | 47,51 | 48,42 | 47,33 | 47,41 | -0,06% | 2.227,00 |
| 27.03.2026 | 47,39 | 47,68 | 47,14 | 47,44 | 0,37% | 2.274,00 |
| 26.03.2026 | 47,34 | 47,59 | 47,05 | 47,26 | 0,25% | 1.067,00 |
| 25.03.2026 | 47,04 | 47,30 | 46,56 | 47,14 | 0,52% | 1.629,00 |
| 24.03.2026 | 47,17 | 47,54 | 46,57 | 46,89 | 0,55% | 1.226,00 |
| 23.03.2026 | 47,12 | 47,45 | 45,33 | 46,64 | 0,92% | 2.428,00 |
| 20.03.2026 | 46,91 | 47,62 | 46,21 | 46,21 | -1,00% | 1.464,00 |
| 19.03.2026 | 46,42 | 46,97 | 46,05 | 46,68 | 0,53% | 4.053,00 |
| 18.03.2026 | 46,84 | 47,23 | 46,41 | 46,43 | -0,88% | 2.012,00 |
| 17.03.2026 | 47,64 | 48,05 | 46,75 | 46,85 | -1,16% | 2.115,00 |
| 16.03.2026 | 47,54 | 48,03 | 46,83 | 47,40 | 0,01% | 3.823,00 |
| 13.03.2026 | 46,54 | 47,43 | 46,45 | 47,39 | 1,73% | 3.558,00 |
| 12.03.2026 | 46,69 | 47,15 | 46,40 | 46,59 | 0,53% | 4.682,00 |
| 11.03.2026 | 45,78 | 47,01 | 45,66 | 46,34 | 0,19% | 1.232,00 |
| 10.03.2026 | 46,95 | 47,00 | 46,03 | 46,25 | -0,23% | 2.980,00 |