42,473€
-0,26%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 42,43 | 42,57 | 42,41 | 42,48 | -0,24% | 1.000,00 |
| 01.10.2025 | 42,84 | 42,84 | 42,59 | 42,59 | -0,19% | 7.764,00 |
| 30.09.2025 | 42,28 | 42,67 | 42,28 | 42,67 | 0,92% | 85,00 |
| 29.09.2025 | 42,27 | 42,28 | 42,27 | 42,28 | -1,00% | 261,00 |
| 26.09.2025 | 42,72 | 42,72 | 42,55 | 42,70 | 0,59% | 301,00 |
| 25.09.2025 | 42,45 | 42,45 | 42,45 | 42,45 | 0,02% | - |
| 24.09.2025 | 41,87 | 42,44 | 41,87 | 42,44 | 0,89% | 258,00 |
| 23.09.2025 | 41,68 | 42,07 | 41,68 | 42,07 | 0,15% | 307,00 |
| 22.09.2025 | 42,40 | 42,40 | 42,00 | 42,00 | -0,07% | 106,00 |
| 19.09.2025 | 41,79 | 42,03 | 41,79 | 42,03 | 1,26% | 510,00 |
| 18.09.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -0,31% | - |
| 17.09.2025 | 41,15 | 41,64 | 41,15 | 41,64 | 0,71% | 2.735,00 |
| 16.09.2025 | 41,76 | 41,78 | 41,26 | 41,34 | -0,64% | 282,00 |
| 15.09.2025 | 42,10 | 42,13 | 41,61 | 41,61 | -0,37% | 682,00 |
| 12.09.2025 | 41,44 | 41,90 | 41,44 | 41,76 | 0,80% | 655,00 |
| 11.09.2025 | 41,60 | 41,99 | 41,30 | 41,43 | -0,42% | 265,00 |
| 10.09.2025 | 41,26 | 41,62 | 41,26 | 41,61 | 0,56% | 850,00 |
| 09.09.2025 | 41,03 | 41,42 | 40,88 | 41,38 | 0,56% | 35,00 |
| 08.09.2025 | 41,32 | 41,42 | 41,08 | 41,15 | 0,69% | 100,00 |
| 05.09.2025 | 41,09 | 41,43 | 40,87 | 40,87 | -1,77% | 158,00 |
| 04.09.2025 | 41,31 | 41,61 | 41,31 | 41,60 | 0,84% | 200,00 |
| 03.09.2025 | 41,39 | 41,50 | 41,26 | 41,26 | -0,01% | 480,00 |
| 02.09.2025 | 41,30 | 41,70 | 41,26 | 41,26 | -0,67% | 295,00 |
| 01.09.2025 | 41,13 | 41,54 | 41,13 | 41,54 | 1,73% | 600,00 |
| 29.08.2025 | 40,84 | 40,84 | 40,84 | 40,84 | -0,34% | - |
| 28.08.2025 | 40,77 | 40,98 | 40,77 | 40,98 | 0,11% | 401,00 |
| 27.08.2025 | 40,68 | 40,93 | 40,68 | 40,93 | 1,11% | 30,00 |
| 26.08.2025 | 40,76 | 41,10 | 40,48 | 40,48 | -0,85% | 443,00 |
| 25.08.2025 | 40,83 | 40,83 | 40,83 | 40,83 | -0,99% | - |
| 22.08.2025 | 41,24 | 41,24 | 41,24 | 41,24 | -0,28% | - |
| 21.08.2025 | 41,09 | 41,35 | 41,09 | 41,35 | 1,80% | 313,00 |
| 20.08.2025 | 40,39 | 40,62 | 40,39 | 40,62 | 0,22% | 294,00 |
| 19.08.2025 | 39,90 | 40,53 | 39,90 | 40,53 | 0,97% | 140,00 |
| 18.08.2025 | 40,06 | 40,51 | 40,06 | 40,14 | -1,08% | 621,00 |
| 15.08.2025 | 40,58 | 40,58 | 40,58 | 40,58 | -1,86% | - |
| 14.08.2025 | 40,61 | 41,35 | 40,61 | 41,35 | 2,41% | 1.134,00 |
| 13.08.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 0,07% | - |
| 12.08.2025 | 40,76 | 41,06 | 40,35 | 40,35 | -1,36% | 115,00 |
| 11.08.2025 | 40,44 | 40,90 | 40,44 | 40,90 | 0,79% | 8.175,00 |
| 08.08.2025 | 40,31 | 40,62 | 40,31 | 40,58 | 0,46% | 406,00 |
| 07.08.2025 | 40,14 | 40,40 | 40,13 | 40,40 | -1,14% | 221,00 |
| 06.08.2025 | 40,22 | 40,86 | 40,22 | 40,86 | 0,70% | 3.290,00 |
| 05.08.2025 | 40,24 | 40,58 | 40,24 | 40,58 | 1,05% | 250,00 |
| 04.08.2025 | 39,81 | 40,16 | 39,81 | 40,16 | 0,94% | 410,00 |
| 01.08.2025 | 39,51 | 39,78 | 39,51 | 39,78 | 0,85% | 267,00 |
| 31.07.2025 | 39,48 | 39,48 | 39,18 | 39,45 | 0,27% | 270,00 |
| 30.07.2025 | 38,86 | 39,55 | 38,86 | 39,34 | 0,79% | 830,00 |
| 29.07.2025 | 38,42 | 39,03 | 38,42 | 39,03 | 0,24% | 420,00 |
| 28.07.2025 | 38,49 | 38,94 | 38,49 | 38,94 | 0,35% | 250,00 |
| 25.07.2025 | 38,56 | 39,05 | 38,56 | 38,80 | 0,67% | 395,00 |
| 24.07.2025 | 38,51 | 38,56 | 38,50 | 38,54 | 0,43% | 623,00 |
| 23.07.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 0,96% | - |
| 22.07.2025 | 38,01 | 38,01 | 38,01 | 38,01 | -1,58% | - |
| 21.07.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 0,57% | - |
| 18.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,08% | - |
| 17.07.2025 | 38,82 | 38,82 | 38,82 | 38,82 | -0,03% | - |
| 16.07.2025 | 39,03 | 39,03 | 38,83 | 38,83 | 0,05% | 287,00 |
| 15.07.2025 | 38,55 | 38,81 | 38,55 | 38,81 | 0,81% | 75,00 |
| 14.07.2025 | 38,06 | 38,62 | 37,94 | 38,50 | 1,06% | 1.460,00 |
| 11.07.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 1,65% | 1,00 |
| 10.07.2025 | 37,18 | 37,48 | 37,18 | 37,48 | 0,03% | 132,00 |
| 09.07.2025 | 37,60 | 37,86 | 37,47 | 37,47 | -0,25% | 270,00 |
| 08.07.2025 | 37,52 | 37,72 | 37,52 | 37,56 | -0,20% | 236,00 |
| 07.07.2025 | 37,95 | 38,30 | 37,64 | 37,64 | -0,75% | 1.491,00 |
| 04.07.2025 | 37,92 | 37,92 | 37,92 | 37,92 | 0,01% | - |
| 03.07.2025 | 37,83 | 38,13 | 37,83 | 37,92 | -0,98% | 507,00 |
| 02.07.2025 | 37,99 | 38,29 | 37,99 | 38,29 | -0,65% | 20,00 |
| 01.07.2025 | 38,32 | 38,54 | 38,32 | 38,54 | 0,78% | 20,00 |
| 30.06.2025 | 38,09 | 38,39 | 38,09 | 38,24 | -1,10% | 137,00 |
| 27.06.2025 | 38,45 | 38,67 | 38,45 | 38,67 | 1,88% | 50,00 |
| 26.06.2025 | 37,95 | 37,95 | 37,95 | 37,95 | -0,65% | - |
| 25.06.2025 | 38,91 | 39,25 | 38,20 | 38,20 | -1,55% | 167,00 |
| 24.06.2025 | 38,20 | 39,21 | 38,20 | 38,80 | -0,26% | 323,00 |
| 23.06.2025 | 39,28 | 39,48 | 38,90 | 38,90 | 0,15% | 1.862,00 |
| 20.06.2025 | 38,84 | 38,84 | 38,84 | 38,84 | -1,02% | - |
| 19.06.2025 | 39,17 | 39,60 | 39,17 | 39,24 | -0,20% | 400,00 |
| 18.06.2025 | 39,83 | 40,22 | 39,32 | 39,32 | -1,55% | 987,00 |
| 17.06.2025 | 39,60 | 40,14 | 39,60 | 39,94 | -0,06% | 547,00 |
| 16.06.2025 | 40,80 | 40,97 | 39,97 | 39,97 | -1,09% | 6.825,00 |
| 13.06.2025 | 41,32 | 41,32 | 40,41 | 40,41 | 2,50% | 217,00 |
| 12.06.2025 | 39,62 | 39,98 | 39,38 | 39,42 | -1,08% | 625,00 |
| 11.06.2025 | 40,24 | 40,46 | 39,85 | 39,85 | -0,78% | 1.062,00 |
| 10.06.2025 | 40,03 | 40,17 | 40,02 | 40,17 | -0,96% | 62,00 |
| 09.06.2025 | 40,56 | 40,56 | 40,56 | 40,56 | -0,77% | - |
| 06.06.2025 | 40,87 | 40,87 | 40,87 | 40,87 | -0,49% | - |
| 05.06.2025 | 40,79 | 41,07 | 40,79 | 41,07 | -0,58% | 250,00 |
| 04.06.2025 | 41,28 | 41,35 | 41,13 | 41,31 | -0,49% | 7.318,00 |
| 03.06.2025 | 41,11 | 41,52 | 41,11 | 41,52 | 1,15% | 1.045,00 |
| 02.06.2025 | 41,05 | 41,05 | 41,05 | 41,05 | 1,15% | - |
| 30.05.2025 | 40,24 | 40,58 | 40,24 | 40,58 | -0,45% | 355,00 |
| 29.05.2025 | 40,57 | 40,77 | 40,57 | 40,77 | 0,57% | 100,00 |
| 28.05.2025 | 40,54 | 40,54 | 40,45 | 40,54 | 0,04% | 370,00 |
| 27.05.2025 | 40,52 | 40,52 | 40,52 | 40,52 | 0,25% | - |
| 26.05.2025 | 40,42 | 40,42 | 40,42 | 40,42 | 0,47% | 122,00 |
| 23.05.2025 | 40,04 | 40,23 | 39,92 | 40,23 | 0,19% | 3.086,00 |
| 22.05.2025 | 40,08 | 40,16 | 40,08 | 40,16 | -0,88% | 40,00 |
| 21.05.2025 | 40,16 | 40,51 | 40,16 | 40,51 | -0,11% | 265,00 |
| 20.05.2025 | 39,75 | 40,56 | 39,75 | 40,56 | 1,63% | 5,00 |
| 19.05.2025 | 39,77 | 39,91 | 39,77 | 39,91 | -1,12% | 250,00 |
| 16.05.2025 | 39,92 | 40,36 | 39,92 | 40,36 | 2,07% | 50,00 |