45,180€
1,99%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 44,37 | 44,59 | 44,32 | 44,53 | 0,51% | 410,00 |
| 26.02.2026 | 44,55 | 45,02 | 44,13 | 44,30 | -0,03% | 2.531,00 |
| 25.02.2026 | 44,39 | 44,90 | 43,88 | 44,31 | 0,07% | 6.057,00 |
| 24.02.2026 | 44,63 | 44,80 | 44,05 | 44,28 | 0,33% | 4.039,00 |
| 23.02.2026 | 43,45 | 44,47 | 43,28 | 44,13 | 1,33% | 5.510,00 |
| 20.02.2026 | 43,90 | 44,27 | 43,45 | 43,56 | -0,36% | 2.466,00 |
| 19.02.2026 | 43,15 | 44,08 | 43,15 | 43,71 | 1,06% | 3.444,00 |
| 18.02.2026 | 43,72 | 43,79 | 43,08 | 43,26 | -0,40% | 4.416,00 |
| 17.02.2026 | 45,05 | 45,20 | 42,92 | 43,43 | -5,35% | 8.855,00 |
| 16.02.2026 | 45,70 | 46,03 | 45,34 | 45,88 | 0,98% | 4.474,00 |
| 13.02.2026 | 43,83 | 45,62 | 43,38 | 45,44 | 4,02% | 14.062,00 |
| 12.02.2026 | 43,48 | 43,91 | 43,23 | 43,68 | 0,41% | 2.566,00 |
| 11.02.2026 | 42,90 | 43,59 | 42,83 | 43,50 | 1,32% | 7.676,00 |
| 10.02.2026 | 42,47 | 43,26 | 42,41 | 42,93 | 1,95% | 7.200,00 |
| 09.02.2026 | 42,24 | 42,70 | 42,02 | 42,11 | -0,70% | 3.686,00 |
| 06.02.2026 | 42,94 | 43,10 | 42,37 | 42,41 | -0,81% | 7.137,00 |
| 05.02.2026 | 42,39 | 42,94 | 42,31 | 42,76 | 0,96% | 3.526,00 |
| 04.02.2026 | 41,50 | 42,44 | 41,27 | 42,35 | 1,50% | 4.241,00 |
| 03.02.2026 | 40,77 | 41,85 | 40,71 | 41,73 | 1,99% | 5.029,00 |
| 02.02.2026 | 42,00 | 42,00 | 40,51 | 40,91 | 0,75% | 4.805,00 |
| 30.01.2026 | 40,95 | 41,37 | 40,15 | 40,61 | -1,34% | 9.677,00 |
| 29.01.2026 | 40,67 | 41,21 | 40,50 | 41,16 | 1,10% | 4.489,00 |
| 28.01.2026 | 39,99 | 40,75 | 39,83 | 40,71 | 1,75% | 4.945,00 |
| 27.01.2026 | 40,25 | 40,58 | 39,67 | 40,01 | -0,47% | 5.044,00 |
| 26.01.2026 | 41,15 | 41,36 | 40,09 | 40,20 | -1,45% | 9.516,00 |
| 23.01.2026 | 40,81 | 41,00 | 40,36 | 40,79 | 0,70% | 5.495,00 |
| 22.01.2026 | 40,45 | 40,79 | 40,20 | 40,51 | 0,18% | 3.526,00 |
| 21.01.2026 | 40,30 | 40,81 | 40,23 | 40,44 | -0,25% | 2.794,00 |
| 20.01.2026 | 40,79 | 40,85 | 40,38 | 40,54 | -0,79% | 2.804,00 |
| 19.01.2026 | 40,76 | 42,00 | 40,61 | 40,86 | 1,01% | 10.428,00 |
| 16.01.2026 | 40,48 | 40,50 | 40,45 | 40,45 | 0,90% | 1.649,00 |
| 15.01.2026 | 39,91 | 40,32 | 39,78 | 40,09 | 0,91% | 2.277,00 |
| 14.01.2026 | 39,73 | 39,89 | 39,71 | 39,73 | 0,15% | 457,00 |
| 13.01.2026 | 39,42 | 39,77 | 39,16 | 39,67 | 1,13% | 4.408,00 |
| 12.01.2026 | 39,49 | 39,49 | 39,04 | 39,23 | 0,14% | 6.193,00 |
| 09.01.2026 | 38,99 | 39,35 | 38,85 | 39,18 | 0,88% | 4.052,00 |
| 08.01.2026 | 38,71 | 39,06 | 38,50 | 38,84 | 0,21% | 4.213,00 |
| 07.01.2026 | 38,99 | 39,44 | 38,66 | 38,76 | -0,86% | 11.345,00 |
| 06.01.2026 | 39,71 | 40,38 | 38,96 | 39,09 | -1,75% | 5.028,00 |
| 05.01.2026 | 41,17 | 41,79 | 39,31 | 39,79 | -3,23% | 10.412,00 |
| 02.01.2026 | 41,02 | 41,25 | 40,85 | 41,12 | 0,78% | 859,00 |
| 30.12.2025 | 40,62 | 40,96 | 40,62 | 40,80 | 0,28% | 501,00 |
| 29.12.2025 | 40,54 | 40,86 | 40,00 | 40,69 | 1,24% | 8.210,00 |
| 23.12.2025 | 39,70 | 40,32 | 39,68 | 40,19 | 0,91% | 3.039,00 |
| 22.12.2025 | 39,97 | 40,15 | 39,50 | 39,83 | -0,53% | 3.467,00 |
| 19.12.2025 | 40,05 | 40,39 | 39,91 | 40,04 | 0,23% | 2.214,00 |
| 18.12.2025 | 39,95 | 40,00 | 39,95 | 39,95 | 0,76% | 223,00 |
| 17.12.2025 | 40,09 | 40,29 | 39,40 | 39,65 | -0,59% | 1.718,00 |
| 16.12.2025 | 40,53 | 40,60 | 39,87 | 39,88 | -1,40% | 2.135,00 |
| 15.12.2025 | 40,61 | 40,91 | 40,35 | 40,45 | -0,52% | 2.615,00 |
| 12.12.2025 | 40,20 | 40,68 | 40,17 | 40,66 | 0,57% | 980,00 |
| 11.12.2025 | 40,39 | 40,79 | 40,14 | 40,43 | -0,28% | 7.694,00 |
| 10.12.2025 | 40,83 | 41,06 | 40,54 | 40,54 | -1,00% | 1.313,00 |
| 09.12.2025 | 41,20 | 41,78 | 40,93 | 40,95 | -0,99% | 2.206,00 |
| 08.12.2025 | 41,36 | 41,58 | 40,92 | 41,36 | 0,17% | 2.372,00 |
| 05.12.2025 | 41,41 | 41,61 | 41,00 | 41,29 | 0,28% | 1.966,00 |
| 04.12.2025 | 41,22 | 41,45 | 40,90 | 41,17 | 0,28% | 5.580,00 |
| 03.12.2025 | 41,51 | 41,69 | 41,05 | 41,06 | -0,86% | 3.225,00 |
| 02.12.2025 | 42,18 | 42,31 | 41,32 | 41,41 | -1,76% | 3.966,00 |
| 01.12.2025 | 42,22 | 42,34 | 41,75 | 42,16 | 0,43% | 3.082,00 |
| 28.11.2025 | 41,43 | 42,09 | 41,43 | 41,97 | 1,21% | 1.967,00 |
| 27.11.2025 | 41,40 | 41,92 | 41,39 | 41,47 | 0,22% | 1.575,00 |
| 26.11.2025 | 41,10 | 41,46 | 40,87 | 41,38 | 0,66% | 3.491,00 |
| 25.11.2025 | 40,97 | 41,34 | 40,81 | 41,11 | 0,06% | 2.538,00 |
| 24.11.2025 | 42,11 | 42,18 | 41,02 | 41,09 | -1,42% | 3.783,00 |
| 21.11.2025 | 41,85 | 42,27 | 41,48 | 41,68 | -0,37% | 2.007,00 |
| 20.11.2025 | 42,27 | 42,60 | 41,78 | 41,83 | -0,05% | 1.929,00 |
| 19.11.2025 | 41,59 | 41,86 | 41,21 | 41,86 | 0,40% | 2.563,00 |
| 18.11.2025 | 41,08 | 41,72 | 40,96 | 41,69 | 1,10% | 3.158,00 |
| 17.11.2025 | 41,54 | 41,77 | 41,17 | 41,24 | 0,50% | 4.110,00 |
| 14.11.2025 | 40,74 | 41,78 | 40,37 | 41,03 | -0,66% | 4.469,00 |
| 13.11.2025 | 42,15 | 42,67 | 41,25 | 41,30 | -1,78% | 4.255,00 |
| 12.11.2025 | 41,66 | 42,17 | 41,54 | 42,05 | 1,12% | 10.105,00 |
| 11.11.2025 | 41,34 | 41,93 | 41,34 | 41,59 | 0,54% | 2.414,00 |
| 10.11.2025 | 41,43 | 41,70 | 40,25 | 41,36 | 1,68% | 5.166,00 |
| 07.11.2025 | 41,09 | 41,73 | 39,46 | 40,68 | 0,44% | 4.028,00 |
| 06.11.2025 | 40,60 | 40,94 | 40,21 | 40,50 | 0,16% | 4.360,00 |
| 05.11.2025 | 40,50 | 40,87 | 40,27 | 40,43 | 0,16% | 2.201,00 |
| 04.11.2025 | 40,54 | 40,75 | 40,11 | 40,37 | 0,17% | 5.015,00 |
| 03.11.2025 | 40,58 | 40,94 | 40,17 | 40,30 | -0,60% | 9.702,00 |
| 31.10.2025 | 40,60 | 40,91 | 40,37 | 40,54 | -0,46% | 2.760,00 |
| 30.10.2025 | 40,16 | 40,77 | 40,06 | 40,73 | 1,16% | 2.035,00 |
| 29.10.2025 | 40,57 | 40,59 | 40,20 | 40,26 | -0,35% | 2.020,00 |
| 28.10.2025 | 40,46 | 40,63 | 40,18 | 40,41 | 0,01% | 2.146,00 |
| 27.10.2025 | 40,43 | 40,66 | 40,20 | 40,40 | 0,30% | 2.165,00 |
| 24.10.2025 | 40,86 | 41,18 | 40,19 | 40,28 | -1,74% | 2.889,00 |
| 23.10.2025 | 41,54 | 41,70 | 40,87 | 41,00 | -0,14% | 2.154,00 |
| 22.10.2025 | 40,95 | 41,17 | 40,80 | 41,05 | 1,21% | 1.091,00 |
| 21.10.2025 | 40,65 | 40,98 | 40,50 | 40,56 | 0,02% | 696,00 |
| 20.10.2025 | 40,40 | 41,00 | 40,19 | 40,55 | 0,78% | 8.491,00 |
| 17.10.2025 | 40,39 | 40,82 | 40,06 | 40,24 | -0,47% | 3.215,00 |
| 16.10.2025 | 40,95 | 41,09 | 40,36 | 40,43 | -0,81% | 3.351,00 |
| 15.10.2025 | 41,15 | 41,25 | 40,23 | 40,76 | 0,04% | 4.513,00 |
| 14.10.2025 | 41,10 | 41,28 | 40,72 | 40,74 | -1,51% | 1.384,00 |
| 13.10.2025 | 41,38 | 41,82 | 40,82 | 41,37 | 0,46% | 2.246,00 |
| 10.10.2025 | 42,31 | 42,44 | 41,14 | 41,18 | -1,17% | 5.132,00 |
| 09.10.2025 | 42,18 | 42,64 | 41,44 | 41,67 | -0,95% | 2.289,00 |
| 08.10.2025 | 42,63 | 42,92 | 41,99 | 42,07 | -0,78% | 3.443,00 |
| 07.10.2025 | 42,84 | 43,00 | 42,39 | 42,40 | -0,22% | 1.926,00 |
| 06.10.2025 | 42,86 | 43,00 | 42,30 | 42,50 | 0,00% | 9.584,00 |