41,983€
-0,11%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,23 | 42,23 | 41,91 | 42,05 | 0,05% | 242,00 |
| 19.10.2026 | 42,84 | 43,20 | 41,89 | 42,03 | -1,72% | 5.492,00 |
| 16.10.2026 | 41,74 | 42,79 | 41,51 | 42,77 | 2,43% | 1.963,00 |
| 15.10.2026 | 42,08 | 42,68 | 41,50 | 41,75 | -1,63% | 3.238,00 |
| 14.10.2026 | 42,31 | 42,91 | 42,18 | 42,44 | 0,63% | 3.763,00 |
| 13.10.2026 | 42,11 | 42,52 | 41,79 | 42,18 | 0,33% | 4.332,00 |
| 12.10.2026 | 41,75 | 42,08 | 41,55 | 42,04 | 1,14% | 6.690,00 |
| 09.10.2026 | 41,58 | 41,86 | 41,20 | 41,56 | 0,14% | 3.053,00 |
| 08.10.2026 | 41,11 | 41,54 | 41,03 | 41,50 | 1,24% | 1.195,00 |
| 07.10.2026 | 41,39 | 41,99 | 40,98 | 40,99 | -0,37% | 3.051,00 |
| 06.10.2026 | 41,11 | 41,27 | 40,60 | 41,15 | 0,10% | 2.447,00 |
| 05.10.2026 | 41,03 | 41,42 | 40,65 | 41,11 | 0,73% | 4.637,00 |
| 02.10.2026 | 40,87 | 41,48 | 40,56 | 40,81 | -1,00% | 4.627,00 |
| 01.10.2026 | 41,15 | 41,50 | 40,47 | 41,22 | -0,08% | 8.428,00 |
| 30.09.2026 | 41,19 | 41,47 | 40,86 | 41,25 | 0,21% | 4.898,00 |
| 29.09.2026 | 41,38 | 41,60 | 40,92 | 41,17 | -0,56% | 3.471,00 |
| 28.09.2026 | 41,15 | 41,69 | 41,00 | 41,40 | 1,17% | 9.855,00 |
| 25.09.2026 | 41,66 | 41,92 | 40,88 | 40,92 | -1,94% | 3.311,00 |
| 24.09.2026 | 42,40 | 42,40 | 41,65 | 41,73 | -1,00% | 3.278,00 |
| 23.09.2026 | 42,00 | 42,40 | 41,91 | 42,15 | 0,52% | 4.897,00 |
| 22.09.2026 | 42,27 | 42,46 | 41,71 | 41,93 | -0,42% | 7.079,00 |
| 21.09.2026 | 42,41 | 42,71 | 42,07 | 42,11 | -0,74% | 3.934,00 |
| 18.09.2026 | 42,50 | 42,70 | 42,03 | 42,43 | -0,11% | 2.531,00 |
| 17.09.2026 | 42,15 | 42,62 | 41,80 | 42,47 | 0,84% | 2.448,00 |
| 16.09.2026 | 41,78 | 42,35 | 41,62 | 42,12 | 0,66% | 1.793,00 |
| 15.09.2026 | 41,99 | 42,45 | 41,71 | 41,84 | -0,13% | 2.432,00 |
| 14.09.2026 | 41,54 | 42,14 | 41,29 | 41,90 | 1,06% | 5.101,00 |
| 11.09.2026 | 41,70 | 42,17 | 41,08 | 41,46 | -0,26% | 9.849,00 |
| 10.09.2026 | 42,16 | 42,33 | 41,48 | 41,57 | -3,71% | 10.466,00 |
| 09.09.2026 | 43,57 | 43,90 | 42,88 | 43,17 | -0,52% | 2.457,00 |
| 08.09.2026 | 43,59 | 43,76 | 42,95 | 43,39 | -1,16% | 5.093,00 |
| 07.09.2026 | 43,55 | 43,97 | 43,26 | 43,90 | 1,97% | 5.033,00 |
| 04.09.2026 | 43,41 | 43,70 | 42,97 | 43,05 | -1,21% | 3.789,00 |
| 03.09.2026 | 43,33 | 43,77 | 43,18 | 43,58 | 0,46% | 2.311,00 |
| 02.09.2026 | 43,81 | 43,95 | 43,20 | 43,38 | -0,30% | 6.156,00 |
| 01.09.2026 | 43,83 | 44,07 | 43,15 | 43,51 | 0,46% | 5.263,00 |
| 31.08.2026 | 43,62 | 44,05 | 42,97 | 43,31 | 0,20% | 3.480,00 |
| 28.08.2026 | 42,99 | 43,58 | 42,86 | 43,22 | 0,91% | 3.059,00 |
| 27.08.2026 | 43,12 | 43,71 | 42,67 | 42,83 | -0,82% | 6.213,00 |
| 26.08.2026 | 42,78 | 43,44 | 42,60 | 43,19 | 0,88% | 3.871,00 |
| 25.08.2026 | 42,83 | 43,12 | 42,61 | 42,81 | -0,45% | 4.083,00 |
| 24.08.2026 | 43,30 | 43,90 | 42,54 | 43,01 | -0,43% | 7.871,00 |
| 21.08.2026 | 43,79 | 44,14 | 43,01 | 43,20 | -1,24% | 7.170,00 |
| 20.08.2026 | 43,13 | 44,41 | 42,88 | 43,74 | 1,61% | 6.963,00 |
| 19.08.2026 | 44,51 | 44,66 | 42,76 | 43,05 | -2,93% | 8.300,00 |
| 18.08.2026 | 43,84 | 44,53 | 43,64 | 44,34 | 1,04% | 5.206,00 |
| 17.08.2026 | 43,79 | 44,11 | 43,61 | 43,89 | -0,47% | 4.522,00 |
| 14.08.2026 | 44,20 | 44,49 | 43,61 | 44,09 | -0,95% | 4.857,00 |
| 13.08.2026 | 44,88 | 45,19 | 44,46 | 44,52 | -0,40% | 2.534,00 |
| 12.08.2026 | 44,85 | 45,50 | 44,45 | 44,70 | -0,07% | 6.280,00 |
| 11.08.2026 | 44,65 | 45,44 | 44,49 | 44,73 | 0,47% | 6.576,00 |
| 10.08.2026 | 44,75 | 45,21 | 44,12 | 44,52 | -0,20% | 10.423,00 |
| 07.08.2026 | 44,97 | 45,25 | 44,20 | 44,61 | -0,29% | 6.777,00 |
| 06.08.2026 | 45,25 | 45,56 | 44,61 | 44,74 | -0,63% | 9.414,00 |
| 05.08.2026 | 46,41 | 46,79 | 44,94 | 45,02 | -2,96% | 8.373,00 |
| 04.08.2026 | 47,01 | 47,27 | 45,86 | 46,39 | -0,84% | 4.263,00 |
| 03.08.2026 | 47,00 | 48,60 | 46,45 | 46,79 | -0,92% | 5.382,00 |
| 31.07.2026 | 47,71 | 48,58 | 47,15 | 47,22 | -1,55% | 2.572,00 |
| 30.07.2026 | 48,18 | 48,68 | 47,67 | 47,97 | -0,27% | 3.473,00 |
| 29.07.2026 | 49,07 | 49,33 | 48,00 | 48,10 | -1,03% | 3.109,00 |
| 28.07.2026 | 48,79 | 49,25 | 48,41 | 48,60 | -0,54% | 3.178,00 |
| 27.07.2026 | 49,05 | 50,00 | 48,67 | 48,86 | -2,17% | 4.503,00 |
| 24.07.2026 | 49,50 | 50,10 | 48,65 | 49,94 | 0,57% | 4.505,00 |
| 23.07.2026 | 49,54 | 49,99 | 49,30 | 49,66 | 0,66% | 3.745,00 |
| 22.07.2026 | 48,77 | 49,56 | 48,41 | 49,33 | 1,53% | 2.398,00 |
| 21.07.2026 | 48,87 | 49,46 | 48,18 | 48,59 | -0,88% | 2.169,00 |
| 20.07.2026 | 50,10 | 50,27 | 48,89 | 49,02 | -0,73% | 2.912,00 |
| 17.07.2026 | 49,34 | 49,88 | 49,14 | 49,38 | -0,09% | 1.694,00 |
| 16.07.2026 | 48,78 | 49,46 | 48,61 | 49,42 | 0,71% | 1.263,00 |
| 15.07.2026 | 48,97 | 49,51 | 48,81 | 49,07 | 0,14% | 5.305,00 |
| 14.07.2026 | 48,59 | 49,03 | 47,98 | 49,01 | 1,31% | 6.132,00 |
| 13.07.2026 | 48,35 | 48,54 | 47,90 | 48,37 | 1,21% | 1.992,00 |
| 10.07.2026 | 47,62 | 48,06 | 47,56 | 47,79 | -0,11% | 1.270,00 |
| 09.07.2026 | 47,97 | 48,73 | 47,70 | 47,85 | -0,81% | 3.764,00 |
| 08.07.2026 | 48,48 | 48,82 | 48,02 | 48,24 | -0,38% | 1.997,00 |
| 07.07.2026 | 47,12 | 48,43 | 46,74 | 48,42 | 3,42% | 2.504,00 |
| 06.07.2026 | 47,43 | 47,92 | 46,71 | 46,82 | -0,82% | 7.285,00 |
| 03.07.2026 | 47,34 | 47,79 | 47,11 | 47,21 | 0,88% | 2.346,00 |
| 02.07.2026 | 46,92 | 47,24 | 46,55 | 46,79 | -0,45% | 2.352,00 |
| 01.07.2026 | 47,60 | 47,97 | 46,86 | 47,00 | -1,62% | 2.885,00 |
| 30.06.2026 | 48,52 | 49,16 | 47,78 | 47,78 | -1,25% | 2.019,00 |
| 29.06.2026 | 49,78 | 50,00 | 48,33 | 48,38 | -1,84% | 8.836,00 |
| 26.06.2026 | 49,26 | 49,39 | 48,33 | 49,29 | -0,14% | 3.159,00 |
| 25.06.2026 | 48,66 | 49,56 | 48,59 | 49,36 | 1,60% | 2.660,00 |
| 24.06.2026 | 48,84 | 49,53 | 48,31 | 48,58 | -0,41% | 5.092,00 |
| 23.06.2026 | 47,67 | 48,89 | 47,53 | 48,78 | 1,74% | 2.765,00 |
| 22.06.2026 | 47,75 | 48,22 | 47,31 | 47,95 | 0,63% | 5.498,00 |
| 19.06.2026 | 47,86 | 48,08 | 47,39 | 47,65 | 0,20% | 3.057,00 |
| 18.06.2026 | 47,23 | 47,94 | 46,85 | 47,55 | -0,07% | 4.206,00 |
| 17.06.2026 | 48,10 | 48,50 | 47,13 | 47,59 | -0,86% | 3.695,00 |
| 16.06.2026 | 48,19 | 48,62 | 47,94 | 48,00 | -0,62% | 5.522,00 |
| 15.06.2026 | 48,75 | 49,65 | 47,75 | 48,30 | -0,93% | 19.598,00 |
| 12.06.2026 | 48,78 | 49,40 | 48,26 | 48,76 | -0,91% | 6.381,00 |
| 11.06.2026 | 49,02 | 49,64 | 48,73 | 49,21 | 0,39% | 7.200,00 |
| 10.06.2026 | 47,99 | 49,04 | 47,75 | 49,02 | 2,16% | 3.704,00 |
| 09.06.2026 | 47,88 | 48,45 | 47,45 | 47,98 | -0,62% | 3.468,00 |
| 08.06.2026 | 49,44 | 49,44 | 48,26 | 48,28 | -1,81% | 3.405,00 |
| 05.06.2026 | 48,99 | 49,39 | 48,41 | 49,17 | 0,99% | 2.030,00 |
| 04.06.2026 | 48,03 | 48,70 | 47,50 | 48,68 | 0,38% | 4.644,00 |
| 03.06.2026 | 48,65 | 49,12 | 48,33 | 48,50 | 0,34% | 4.229,00 |