42,360€
0,02%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 42,43 | 42,64 | 42,24 | 42,49 | 0,34% | 1.489,00 |
| 25.09.2025 | 42,52 | 42,77 | 42,27 | 42,35 | -0,73% | 1.349,00 |
| 24.09.2025 | 42,02 | 42,70 | 41,99 | 42,66 | 1,45% | 2.617,00 |
| 23.09.2025 | 41,72 | 42,19 | 41,56 | 42,05 | 0,05% | 1.727,00 |
| 22.09.2025 | 42,32 | 42,48 | 41,80 | 42,03 | 0,11% | 3.594,00 |
| 19.09.2025 | 41,70 | 42,08 | 41,63 | 41,99 | 0,99% | 1.545,00 |
| 18.09.2025 | 41,52 | 41,91 | 41,34 | 41,57 | 0,30% | 953,00 |
| 17.09.2025 | 41,45 | 41,60 | 41,25 | 41,45 | 0,33% | 2.314,00 |
| 16.09.2025 | 41,54 | 42,00 | 41,26 | 41,31 | -0,63% | 5.656,00 |
| 15.09.2025 | 41,85 | 42,18 | 41,43 | 41,58 | -0,22% | 2.222,00 |
| 12.09.2025 | 41,69 | 42,05 | 41,44 | 41,67 | 0,29% | 5.859,00 |
| 11.09.2025 | 41,60 | 42,02 | 41,30 | 41,55 | 0,37% | 7.053,00 |
| 10.09.2025 | 41,59 | 41,78 | 41,26 | 41,39 | -0,29% | 6.366,00 |
| 09.09.2025 | 41,12 | 41,52 | 41,00 | 41,51 | 1,02% | 1.315,00 |
| 08.09.2025 | 41,41 | 41,69 | 40,90 | 41,09 | -0,33% | 1.046,00 |
| 05.09.2025 | 41,42 | 41,42 | 40,85 | 41,23 | -0,27% | 1.148,00 |
| 04.09.2025 | 41,39 | 41,86 | 41,30 | 41,34 | -0,22% | 2.060,00 |
| 03.09.2025 | 41,55 | 41,74 | 41,14 | 41,43 | -0,07% | 2.110,00 |
| 02.09.2025 | 41,59 | 41,85 | 41,22 | 41,46 | 0,10% | 7.568,00 |
| 01.09.2025 | 41,40 | 41,75 | 41,09 | 41,42 | 0,12% | 1.690,00 |
| 29.08.2025 | 40,97 | 41,52 | 40,77 | 41,37 | 1,06% | 1.350,00 |
| 28.08.2025 | 40,99 | 41,01 | 40,66 | 40,94 | -0,04% | 1.188,00 |
| 27.08.2025 | 40,80 | 41,11 | 40,44 | 40,95 | 0,52% | 1.172,00 |
| 26.08.2025 | 40,88 | 41,11 | 40,36 | 40,74 | -0,66% | 1.665,00 |
| 25.08.2025 | 41,15 | 41,20 | 40,69 | 41,01 | 0,25% | 1.272,00 |
| 22.08.2025 | 41,43 | 41,49 | 40,87 | 40,91 | -1,00% | 3.484,00 |
| 21.08.2025 | 41,30 | 41,54 | 41,11 | 41,32 | 0,29% | 3.803,00 |
| 20.08.2025 | 40,62 | 41,35 | 40,32 | 41,21 | 1,72% | 5.063,00 |
| 19.08.2025 | 39,96 | 40,65 | 39,82 | 40,51 | 1,23% | 2.818,00 |
| 18.08.2025 | 40,16 | 40,58 | 39,98 | 40,02 | -0,43% | 2.306,00 |
| 15.08.2025 | 40,85 | 41,01 | 40,08 | 40,19 | -2,89% | 2.328,00 |
| 14.08.2025 | 40,95 | 41,45 | 40,61 | 41,39 | 1,53% | 2.899,00 |
| 13.08.2025 | 40,47 | 40,91 | 40,28 | 40,76 | 0,52% | 3.262,00 |
| 12.08.2025 | 40,99 | 41,21 | 40,30 | 40,55 | -0,95% | 1.627,00 |
| 11.08.2025 | 40,22 | 41,02 | 40,13 | 40,94 | 1,37% | 5.762,00 |
| 08.08.2025 | 40,42 | 40,83 | 40,28 | 40,39 | -0,05% | 955,00 |
| 07.08.2025 | 40,37 | 40,64 | 40,11 | 40,41 | 0,20% | 2.470,00 |
| 06.08.2025 | 40,47 | 40,90 | 39,92 | 40,33 | -0,17% | 2.893,00 |
| 05.08.2025 | 40,41 | 41,06 | 40,23 | 40,39 | 0,47% | 2.198,00 |
| 04.08.2025 | 39,88 | 40,39 | 39,81 | 40,21 | 0,72% | 4.162,00 |
| 01.08.2025 | 39,73 | 39,93 | 39,05 | 39,92 | 0,61% | 3.874,00 |
| 31.07.2025 | 39,08 | 39,82 | 39,08 | 39,68 | 0,76% | 3.531,00 |
| 30.07.2025 | 39,26 | 39,56 | 39,08 | 39,38 | 0,92% | 3.411,00 |
| 29.07.2025 | 38,46 | 39,15 | 38,45 | 39,02 | 1,30% | 4.021,00 |
| 28.07.2025 | 38,53 | 38,98 | 38,46 | 38,52 | 0,52% | 5.546,00 |
| 25.07.2025 | 38,92 | 39,00 | 38,32 | 38,32 | -0,98% | 847,00 |
| 24.07.2025 | 38,48 | 38,94 | 38,41 | 38,70 | 0,14% | 1.428,00 |
| 23.07.2025 | 38,67 | 39,09 | 38,48 | 38,64 | 0,50% | 880,00 |
| 22.07.2025 | 38,23 | 38,90 | 38,00 | 38,45 | 0,86% | 3.284,00 |
| 21.07.2025 | 38,77 | 38,92 | 38,09 | 38,12 | -1,73% | 1.671,00 |
| 18.07.2025 | 38,70 | 38,88 | 38,41 | 38,79 | 0,44% | 1.443,00 |
| 17.07.2025 | 38,96 | 39,16 | 38,52 | 38,62 | -0,71% | 1.043,00 |
| 16.07.2025 | 38,92 | 39,17 | 38,54 | 38,90 | -0,35% | 1.208,00 |
| 15.07.2025 | 38,65 | 39,09 | 38,32 | 39,03 | 0,77% | 1.346,00 |
| 14.07.2025 | 38,30 | 38,75 | 37,95 | 38,74 | 1,64% | 2.576,00 |
| 11.07.2025 | 37,99 | 38,18 | 37,73 | 38,11 | 0,15% | 1.609,00 |
| 10.07.2025 | 37,40 | 38,08 | 37,25 | 38,05 | 1,78% | 1.453,00 |
| 09.07.2025 | 37,73 | 38,03 | 37,31 | 37,39 | -0,82% | 2.270,00 |
| 08.07.2025 | 37,62 | 37,79 | 37,41 | 37,70 | 0,14% | 1.795,00 |
| 07.07.2025 | 38,05 | 38,51 | 37,56 | 37,65 | -0,93% | 4.502,00 |
| 04.07.2025 | 37,97 | 38,09 | 37,85 | 38,00 | -0,35% | 1.227,00 |
| 03.07.2025 | 37,90 | 38,41 | 37,89 | 38,13 | 0,47% | 1.260,00 |
| 02.07.2025 | 38,21 | 38,57 | 37,50 | 37,95 | -0,41% | 3.176,00 |
| 01.07.2025 | 38,33 | 38,76 | 37,86 | 38,11 | -1,03% | 5.034,00 |
| 30.06.2025 | 38,38 | 38,51 | 38,00 | 38,51 | 0,78% | 2.187,00 |
| 27.06.2025 | 38,64 | 38,78 | 37,99 | 38,21 | -0,79% | 988,00 |
| 26.06.2025 | 38,06 | 38,57 | 37,71 | 38,51 | 0,87% | 3.574,00 |
| 25.06.2025 | 39,04 | 39,19 | 38,02 | 38,18 | -1,61% | 1.684,00 |
| 24.06.2025 | 38,31 | 39,06 | 38,15 | 38,81 | -0,04% | 2.430,00 |
| 23.06.2025 | 39,15 | 39,52 | 38,69 | 38,82 | 0,00% | 4.129,00 |
| 20.06.2025 | 38,77 | 39,14 | 38,77 | 38,82 | -0,49% | 1.779,00 |
| 19.06.2025 | 39,44 | 39,69 | 38,91 | 39,01 | -0,46% | 1.519,00 |
| 18.06.2025 | 40,00 | 40,25 | 38,80 | 39,19 | -2,10% | 4.303,00 |
| 17.06.2025 | 39,95 | 40,23 | 39,72 | 40,04 | 0,69% | 2.483,00 |
| 16.06.2025 | 40,50 | 40,83 | 39,65 | 39,76 | -1,52% | 7.420,00 |
| 13.06.2025 | 41,62 | 41,82 | 40,17 | 40,38 | -0,07% | 6.927,00 |
| 12.06.2025 | 39,72 | 40,41 | 39,41 | 40,40 | 1,17% | 1.814,00 |
| 11.06.2025 | 40,19 | 40,56 | 39,70 | 39,94 | -0,44% | 440,00 |
| 10.06.2025 | 40,27 | 40,42 | 39,88 | 40,11 | 0,06% | 2.579,00 |
| 09.06.2025 | 40,67 | 40,96 | 40,09 | 40,09 | -1,74% | 880,00 |
| 06.06.2025 | 40,89 | 41,31 | 40,72 | 40,80 | -0,29% | 9.188,00 |
| 05.06.2025 | 41,06 | 41,13 | 40,62 | 40,92 | 0,01% | 2.250,00 |
| 04.06.2025 | 41,41 | 41,53 | 40,53 | 40,91 | -1,24% | 4.430,00 |
| 03.06.2025 | 41,16 | 41,67 | 41,08 | 41,43 | 0,53% | 2.456,00 |
| 02.06.2025 | 41,28 | 41,43 | 40,48 | 41,21 | 0,59% | 2.424,00 |
| 30.05.2025 | 40,50 | 41,01 | 40,16 | 40,97 | 1,58% | 1.091,00 |
| 29.05.2025 | 40,89 | 40,95 | 40,06 | 40,33 | -0,15% | 391,00 |
| 28.05.2025 | 40,51 | 40,99 | 40,32 | 40,39 | -0,57% | 2.146,00 |
| 27.05.2025 | 40,56 | 40,94 | 40,53 | 40,62 | 0,07% | 1.280,00 |
| 26.05.2025 | 40,13 | 40,78 | 40,01 | 40,59 | 0,18% | 1.070,00 |
| 23.05.2025 | 39,88 | 40,55 | 39,65 | 40,52 | 1,14% | 581,00 |
| 22.05.2025 | 40,35 | 40,59 | 39,88 | 40,06 | -0,58% | 1.998,00 |
| 21.05.2025 | 40,46 | 40,57 | 39,71 | 40,30 | -0,30% | 753,00 |
| 20.05.2025 | 39,87 | 40,65 | 39,58 | 40,42 | 1,11% | 735,00 |
| 19.05.2025 | 40,06 | 40,19 | 39,35 | 39,98 | -0,68% | 1.322,00 |
| 16.05.2025 | 40,00 | 40,43 | 39,83 | 40,25 | 0,29% | 1.684,00 |
| 15.05.2025 | 39,24 | 40,13 | 39,08 | 40,13 | -0,17% | 1.379,00 |
| 14.05.2025 | 39,90 | 40,25 | 39,55 | 40,20 | 0,94% | 2.679,00 |
| 13.05.2025 | 40,35 | 40,98 | 39,72 | 39,83 | -0,77% | 4.542,00 |
| 12.05.2025 | 41,30 | 42,33 | 39,59 | 40,14 | -2,07% | 6.435,00 |