40,978€
0,43%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,06 | 41,54 | 40,50 | 40,99 | 0,45% | 1.668,00 |
| 08.05.2025 | 41,53 | 41,74 | 40,76 | 40,80 | -1,25% | 2.942,00 |
| 07.05.2025 | 40,84 | 41,38 | 40,68 | 41,32 | 1,73% | 3.001,00 |
| 06.05.2025 | 41,38 | 41,86 | 40,59 | 40,62 | -1,40% | 3.334,00 |
| 05.05.2025 | 41,10 | 41,40 | 40,71 | 41,19 | -0,61% | 2.197,00 |
| 02.05.2025 | 41,06 | 41,75 | 40,83 | 41,45 | 0,48% | 2.575,00 |
| 30.04.2025 | 40,83 | 41,33 | 40,61 | 41,25 | 0,69% | 500,00 |
| 29.04.2025 | 40,80 | 41,12 | 40,08 | 40,96 | 0,36% | 2.647,00 |
| 28.04.2025 | 40,67 | 40,91 | 40,46 | 40,82 | 0,43% | 2.935,00 |
| 25.04.2025 | 41,00 | 41,15 | 40,39 | 40,64 | -0,22% | 762,00 |
| 24.04.2025 | 40,12 | 40,83 | 39,85 | 40,73 | 1,17% | 1.291,00 |
| 23.04.2025 | 40,35 | 40,56 | 39,75 | 40,26 | 0,85% | 370,00 |
| 22.04.2025 | 38,98 | 40,17 | 38,84 | 39,92 | 0,14% | 739,00 |
| 17.04.2025 | 39,44 | 40,38 | 39,27 | 39,87 | 1,81% | 2.791,00 |
| 16.04.2025 | 38,66 | 39,56 | 38,53 | 39,16 | -0,02% | 951,00 |
| 15.04.2025 | 38,81 | 39,47 | 38,60 | 39,17 | 1,09% | 777,00 |
| 14.04.2025 | 38,17 | 38,93 | 37,97 | 38,75 | 1,55% | 1.495,00 |
| 11.04.2025 | 37,11 | 38,35 | 36,73 | 38,15 | 2,22% | 2.329,00 |
| 10.04.2025 | 38,06 | 38,34 | 36,47 | 37,33 | -2,23% | 2.396,00 |
| 09.04.2025 | 36,93 | 38,41 | 36,05 | 38,18 | 1,87% | 4.883,00 |
| 08.04.2025 | 38,56 | 39,43 | 37,07 | 37,47 | -2,48% | 3.149,00 |
| 07.04.2025 | 36,75 | 39,33 | 35,00 | 38,43 | -3,02% | 21.813,00 |
| 04.04.2025 | 40,82 | 40,93 | 39,37 | 39,62 | -3,69% | 5.822,00 |
| 03.04.2025 | 40,20 | 41,60 | 39,40 | 41,14 | -1,10% | 4.475,00 |
| 02.04.2025 | 41,26 | 41,60 | 40,86 | 41,60 | 0,74% | 884,00 |
| 01.04.2025 | 41,02 | 41,33 | 40,59 | 41,29 | 0,97% | 674,00 |
| 31.03.2025 | 41,20 | 41,58 | 40,79 | 40,90 | -0,37% | 3.555,00 |
| 28.03.2025 | 41,09 | 41,29 | 40,32 | 41,05 | -0,18% | 3.652,00 |
| 27.03.2025 | 41,00 | 41,40 | 40,98 | 41,12 | -0,66% | 2.301,00 |
| 26.03.2025 | 41,21 | 41,58 | 41,16 | 41,39 | 0,59% | 2.608,00 |
| 25.03.2025 | 40,86 | 41,28 | 40,77 | 41,15 | 0,45% | 4.004,00 |
| 24.03.2025 | 40,50 | 41,22 | 40,40 | 40,97 | 1,01% | 1.042,00 |
| 21.03.2025 | 40,62 | 40,71 | 40,24 | 40,56 | -0,47% | 1.635,00 |
| 20.03.2025 | 40,21 | 40,81 | 40,12 | 40,75 | 1,55% | 1.152,00 |
| 19.03.2025 | 39,77 | 40,36 | 39,20 | 40,13 | 0,95% | 7.150,00 |
| 18.03.2025 | 39,96 | 40,00 | 39,31 | 39,75 | -0,20% | 1.023,00 |
| 17.03.2025 | 39,51 | 39,89 | 39,33 | 39,83 | 1,21% | 660,00 |
| 14.03.2025 | 39,39 | 39,49 | 38,91 | 39,35 | 0,29% | 938,00 |
| 13.03.2025 | 39,11 | 39,59 | 38,81 | 39,24 | 0,27% | 674,00 |
| 12.03.2025 | 38,75 | 39,49 | 38,72 | 39,13 | 1,00% | 1.802,00 |
| 11.03.2025 | 39,34 | 39,43 | 38,51 | 38,74 | -1,69% | 1.756,00 |
| 10.03.2025 | 38,72 | 39,43 | 38,33 | 39,41 | 1,80% | 2.823,00 |
| 07.03.2025 | 38,58 | 38,96 | 38,12 | 38,71 | 0,23% | 4.361,00 |
| 06.03.2025 | 39,58 | 39,73 | 38,41 | 38,62 | -2,20% | 7.509,00 |
| 05.03.2025 | 39,22 | 39,69 | 38,75 | 39,49 | 0,86% | 3.679,00 |
| 04.03.2025 | 40,43 | 40,69 | 39,00 | 39,15 | -3,84% | 7.386,00 |
| 03.03.2025 | 41,01 | 41,33 | 40,30 | 40,72 | -1,16% | 3.677,00 |
| 28.02.2025 | 40,09 | 41,24 | 39,72 | 41,20 | 2,71% | 2.223,00 |
| 27.02.2025 | 39,88 | 40,38 | 39,67 | 40,11 | 0,68% | 425,00 |
| 26.02.2025 | 39,71 | 40,17 | 39,60 | 39,84 | 0,55% | 1.822,00 |
| 25.02.2025 | 39,74 | 39,85 | 39,10 | 39,62 | -0,14% | 1.737,00 |
| 24.02.2025 | 39,64 | 40,55 | 39,61 | 39,68 | -0,55% | 2.665,00 |
| 21.02.2025 | 39,94 | 40,35 | 39,64 | 39,90 | -0,09% | 2.048,00 |
| 20.02.2025 | 40,56 | 40,72 | 39,87 | 39,93 | -1,62% | 2.358,00 |
| 19.02.2025 | 40,97 | 41,25 | 40,32 | 40,59 | -0,70% | 2.358,00 |
| 18.02.2025 | 41,21 | 41,55 | 40,15 | 40,88 | -0,56% | 3.973,00 |
| 17.02.2025 | 41,00 | 41,39 | 40,76 | 41,11 | 0,01% | 1.979,00 |
| 14.02.2025 | 43,51 | 43,79 | 41,00 | 41,11 | -5,70% | 4.008,00 |
| 13.02.2025 | 43,18 | 43,78 | 42,98 | 43,59 | 0,33% | 2.341,00 |
| 12.02.2025 | 43,85 | 43,91 | 43,27 | 43,44 | -0,58% | 4.122,00 |
| 11.02.2025 | 43,53 | 43,92 | 43,05 | 43,70 | 0,53% | 3.290,00 |
| 10.02.2025 | 43,22 | 43,66 | 43,00 | 43,47 | 0,85% | 1.570,00 |
| 07.02.2025 | 42,87 | 43,11 | 42,18 | 43,10 | 1,23% | 794,00 |
| 06.02.2025 | 42,29 | 42,83 | 42,21 | 42,58 | 0,75% | 2.963,00 |
| 05.02.2025 | 42,25 | 42,67 | 41,79 | 42,26 | 0,36% | 4.869,00 |
| 04.02.2025 | 41,69 | 42,50 | 41,49 | 42,11 | 0,87% | 3.048,00 |
| 03.02.2025 | 42,21 | 42,27 | 39,01 | 41,75 | 0,04% | 6.563,00 |
| 31.01.2025 | 42,78 | 43,01 | 41,73 | 41,73 | -2,26% | 2.335,00 |
| 30.01.2025 | 42,45 | 43,04 | 42,10 | 42,70 | 0,41% | 803,00 |
| 29.01.2025 | 42,53 | 42,90 | 42,19 | 42,52 | -0,33% | 1.876,00 |
| 28.01.2025 | 43,31 | 43,46 | 42,42 | 42,66 | 0,03% | 1.680,00 |
| 27.01.2025 | 42,95 | 43,14 | 42,15 | 42,65 | -0,70% | 1.360,00 |
| 24.01.2025 | 42,79 | 43,12 | 42,53 | 42,95 | -0,27% | 2.866,00 |
| 23.01.2025 | 42,92 | 43,28 | 42,78 | 43,07 | 0,15% | 415,00 |
| 22.01.2025 | 43,68 | 43,77 | 42,94 | 43,00 | -1,16% | 2.920,00 |
| 21.01.2025 | 43,13 | 43,93 | 42,77 | 43,51 | 1,44% | 1.077,00 |
| 20.01.2025 | 43,20 | 43,45 | 42,49 | 42,89 | -1,02% | 2.146,00 |
| 17.01.2025 | 42,85 | 43,64 | 42,56 | 43,33 | 1,51% | 2.499,00 |
| 16.01.2025 | 43,01 | 43,21 | 42,36 | 42,69 | -0,91% | 1.844,00 |
| 15.01.2025 | 42,87 | 43,30 | 42,33 | 43,08 | 0,74% | 4.646,00 |
| 14.01.2025 | 42,26 | 42,79 | 42,09 | 42,77 | 0,73% | 1.046,00 |
| 13.01.2025 | 42,73 | 43,13 | 42,28 | 42,46 | -0,10% | 1.893,00 |
| 10.01.2025 | 42,59 | 43,04 | 42,12 | 42,50 | 0,01% | 2.357,00 |
| 09.01.2025 | 42,71 | 42,88 | 42,38 | 42,49 | -0,49% | 1.606,00 |
| 08.01.2025 | 42,30 | 42,78 | 42,14 | 42,70 | 1,11% | 5.362,00 |
| 07.01.2025 | 41,34 | 42,28 | 41,01 | 42,23 | 2,09% | 1.089,00 |
| 06.01.2025 | 41,72 | 42,00 | 41,28 | 41,37 | -1,08% | 4.181,00 |
| 03.01.2025 | 41,85 | 42,15 | 41,56 | 41,82 | -0,11% | 1.292,00 |
| 02.01.2025 | 40,71 | 41,88 | 40,71 | 41,86 | 4,74% | 4.186,00 |
| 30.12.2024 | 40,03 | 40,37 | 39,81 | 39,97 | -0,40% | 982,00 |
| 27.12.2024 | 40,14 | 40,29 | 39,86 | 40,13 | -0,15% | 2.872,00 |
| 23.12.2024 | 39,50 | 40,50 | 39,46 | 40,19 | 1,27% | 69.801,00 |
| 20.12.2024 | 39,23 | 39,70 | 38,69 | 39,68 | 1,15% | 4.111,00 |
| 19.12.2024 | 39,08 | 39,63 | 38,48 | 39,23 | 0,27% | 4.166,00 |
| 18.12.2024 | 39,40 | 39,70 | 39,09 | 39,12 | -0,79% | 727,00 |
| 17.12.2024 | 39,61 | 39,64 | 39,14 | 39,44 | -0,32% | 2.160,00 |
| 16.12.2024 | 39,96 | 39,97 | 39,37 | 39,56 | -0,95% | 14.740,00 |
| 13.12.2024 | 40,15 | 40,34 | 39,77 | 39,94 | -0,57% | 1.301,00 |
| 12.12.2024 | 40,30 | 40,56 | 40,03 | 40,17 | -0,35% | 903,00 |
| 11.12.2024 | 40,38 | 40,72 | 40,24 | 40,31 | 0,31% | 954,00 |