40,975€
-0,06%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,21 | 41,49 | 40,80 | 40,80 | -0,49% | 1.833,00 |
| 08.05.2025 | 41,28 | 41,69 | 41,00 | 41,00 | -0,61% | 798,00 |
| 07.05.2025 | 40,59 | 41,25 | 40,59 | 41,25 | 0,55% | 573,00 |
| 06.05.2025 | 41,32 | 41,32 | 41,03 | 41,03 | -1,22% | 154,00 |
| 05.05.2025 | 41,53 | 41,53 | 41,53 | 41,53 | 1,29% | 400,00 |
| 02.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 30.04.2025 | 40,78 | 41,00 | 40,78 | 41,00 | -0,10% | 50,00 |
| 29.04.2025 | 40,81 | 41,04 | 40,65 | 41,04 | 1,58% | 387,00 |
| 28.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,04% | - |
| 25.04.2025 | 40,83 | 40,83 | 40,83 | 40,83 | 1,83% | - |
| 24.04.2025 | 40,09 | 40,09 | 40,09 | 40,09 | -0,89% | - |
| 23.04.2025 | 40,15 | 40,45 | 40,15 | 40,45 | 2,25% | 150,00 |
| 22.04.2025 | 39,16 | 39,56 | 39,16 | 39,56 | -2,08% | 297,00 |
| 17.04.2025 | 39,23 | 40,40 | 39,23 | 40,40 | 2,85% | 468,00 |
| 16.04.2025 | 38,62 | 39,40 | 38,62 | 39,28 | 1,72% | 145,00 |
| 15.04.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -0,25% | - |
| 14.04.2025 | 37,91 | 38,71 | 37,91 | 38,71 | 4,48% | 145,00 |
| 11.04.2025 | 37,05 | 37,05 | 37,05 | 37,05 | -0,34% | - |
| 10.04.2025 | 38,15 | 38,17 | 37,18 | 37,18 | -2,03% | 66,00 |
| 09.04.2025 | 36,70 | 37,95 | 36,70 | 37,95 | 0,12% | 344,00 |
| 08.04.2025 | 38,29 | 39,20 | 37,90 | 37,90 | 0,11% | 570,00 |
| 07.04.2025 | 37,72 | 38,61 | 35,65 | 37,86 | -6,33% | 6.715,00 |
| 04.04.2025 | 40,74 | 40,74 | 39,87 | 40,42 | -2,47% | 65,00 |
| 03.04.2025 | 39,98 | 41,45 | 39,64 | 41,45 | 0,86% | 2.105,00 |
| 02.04.2025 | 41,16 | 41,40 | 41,09 | 41,09 | 0,10% | 700,00 |
| 01.04.2025 | 40,82 | 41,19 | 40,82 | 41,05 | -0,69% | 297,00 |
| 31.03.2025 | 40,91 | 41,34 | 40,91 | 41,34 | 0,28% | 200,00 |
| 28.03.2025 | 41,04 | 41,22 | 41,00 | 41,22 | -0,17% | 190,00 |
| 27.03.2025 | 40,98 | 41,29 | 40,98 | 41,29 | -0,41% | 46,00 |
| 26.03.2025 | 41,13 | 41,46 | 41,06 | 41,46 | 1,25% | 817,00 |
| 25.03.2025 | 40,87 | 40,97 | 40,87 | 40,95 | 0,70% | 1.139,00 |
| 24.03.2025 | 40,50 | 40,67 | 40,50 | 40,67 | 0,36% | 50,00 |
| 21.03.2025 | 40,63 | 40,63 | 40,52 | 40,52 | 0,73% | 117,00 |
| 20.03.2025 | 40,13 | 40,23 | 40,13 | 40,23 | 0,25% | 50,00 |
| 19.03.2025 | 39,70 | 40,13 | 39,70 | 40,13 | 0,83% | 250,00 |
| 18.03.2025 | 39,79 | 39,80 | 39,79 | 39,80 | 0,21% | 100,00 |
| 17.03.2025 | 39,39 | 39,71 | 39,39 | 39,71 | 0,81% | 489,00 |
| 14.03.2025 | 39,31 | 39,39 | 39,31 | 39,39 | 0,37% | 11,00 |
| 13.03.2025 | 39,02 | 39,25 | 39,02 | 39,25 | 0,59% | 130,00 |
| 12.03.2025 | 38,75 | 39,02 | 38,75 | 39,02 | -0,28% | 1.035,00 |
| 11.03.2025 | 39,24 | 39,35 | 39,13 | 39,13 | 1,57% | 232,00 |
| 10.03.2025 | 38,52 | 38,52 | 38,52 | 38,52 | -0,19% | 444,00 |
| 07.03.2025 | 38,33 | 38,60 | 38,33 | 38,60 | 0,09% | 20,00 |
| 06.03.2025 | 39,45 | 39,45 | 38,56 | 38,56 | -2,38% | 15,00 |
| 05.03.2025 | 39,01 | 39,50 | 38,86 | 39,50 | -0,06% | 470,00 |
| 04.03.2025 | 40,82 | 40,82 | 39,53 | 39,53 | -3,82% | 619,00 |
| 03.03.2025 | 41,26 | 41,26 | 41,10 | 41,10 | 2,00% | 132,00 |
| 28.02.2025 | 40,03 | 40,29 | 40,03 | 40,29 | 1,18% | 120,00 |
| 27.02.2025 | 39,82 | 39,82 | 39,82 | 39,82 | -0,26% | - |
| 26.02.2025 | 39,62 | 39,93 | 39,62 | 39,93 | 1,08% | 350,00 |
| 25.02.2025 | 39,80 | 39,80 | 39,50 | 39,50 | -0,75% | 70,00 |
| 24.02.2025 | 39,66 | 40,30 | 39,66 | 39,80 | -0,76% | 1.119,00 |
| 21.02.2025 | 39,84 | 40,20 | 39,84 | 40,11 | -0,64% | 295,00 |
| 20.02.2025 | 40,38 | 40,38 | 40,37 | 40,37 | -1,18% | 50,00 |
| 19.02.2025 | 40,74 | 40,85 | 40,74 | 40,85 | -0,13% | 35,00 |
| 18.02.2025 | 41,11 | 41,47 | 40,19 | 40,90 | -0,37% | 866,00 |
| 17.02.2025 | 41,27 | 41,34 | 41,02 | 41,05 | -3,89% | 1.090,00 |
| 14.02.2025 | 43,45 | 43,63 | 42,71 | 42,71 | -0,93% | 32,00 |
| 13.02.2025 | 43,11 | 43,11 | 43,11 | 43,11 | -1,52% | - |
| 12.02.2025 | 43,53 | 43,78 | 43,27 | 43,78 | 0,45% | 3.350,00 |
| 11.02.2025 | 43,26 | 43,58 | 43,26 | 43,58 | 0,29% | 50,00 |
| 10.02.2025 | 42,97 | 43,46 | 42,97 | 43,46 | 1,60% | 152,00 |
| 07.02.2025 | 42,45 | 42,77 | 42,45 | 42,77 | 1,37% | 112,00 |
| 06.02.2025 | 42,20 | 42,31 | 42,19 | 42,19 | 0,32% | 119,00 |
| 05.02.2025 | 41,84 | 42,06 | 41,83 | 42,06 | 0,57% | 700,00 |
| 04.02.2025 | 41,48 | 41,86 | 41,48 | 41,82 | 0,12% | 550,00 |
| 03.02.2025 | 41,94 | 41,94 | 39,00 | 41,77 | -1,26% | 1.498,00 |
| 31.01.2025 | 42,68 | 42,68 | 42,30 | 42,30 | -0,22% | 100,00 |
| 30.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,71% | - |
| 29.01.2025 | 42,49 | 42,70 | 42,46 | 42,70 | -0,34% | 225,00 |
| 28.01.2025 | 42,87 | 42,87 | 42,69 | 42,85 | 0,59% | 130,00 |
| 27.01.2025 | 42,97 | 42,97 | 42,60 | 42,60 | -0,48% | 98,00 |
| 24.01.2025 | 42,73 | 42,80 | 42,73 | 42,80 | -0,20% | 646,00 |
| 23.01.2025 | 42,85 | 43,27 | 42,85 | 42,89 | -1,28% | 562,00 |
| 22.01.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 1,01% | - |
| 21.01.2025 | 43,01 | 43,01 | 43,01 | 43,01 | -0,68% | - |
| 20.01.2025 | 43,02 | 43,30 | 43,02 | 43,30 | 1,36% | 712,00 |
| 17.01.2025 | 42,66 | 42,94 | 42,66 | 42,72 | 0,92% | 1.018,00 |
| 16.01.2025 | 43,20 | 43,28 | 42,33 | 42,33 | -1,26% | 505,00 |
| 15.01.2025 | 42,64 | 42,87 | 42,62 | 42,87 | 1,11% | 180,00 |
| 14.01.2025 | 42,20 | 42,40 | 42,20 | 42,40 | -0,24% | 207,00 |
| 13.01.2025 | 42,53 | 42,53 | 42,31 | 42,50 | 0,35% | 438,00 |
| 10.01.2025 | 42,55 | 42,74 | 42,35 | 42,35 | -0,46% | 171,00 |
| 09.01.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 0,45% | 110,00 |
| 08.01.2025 | 42,07 | 42,57 | 42,07 | 42,36 | 2,93% | 2.320,00 |
| 07.01.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -0,94% | - |
| 06.01.2025 | 41,65 | 41,65 | 41,54 | 41,54 | -1,14% | 238,00 |
| 03.01.2025 | 41,70 | 42,05 | 41,68 | 42,02 | 0,89% | 768,00 |
| 02.01.2025 | 40,70 | 41,68 | 40,70 | 41,65 | 3,96% | 1.255,00 |
| 30.12.2024 | 40,21 | 40,21 | 40,07 | 40,07 | 0,05% | 530,00 |
| 27.12.2024 | 40,24 | 40,24 | 40,05 | 40,05 | 1,06% | 49,00 |
| 23.12.2024 | 39,58 | 39,92 | 39,58 | 39,63 | 1,21% | 454,00 |
| 20.12.2024 | 39,03 | 39,15 | 39,03 | 39,15 | -0,81% | 25,00 |
| 19.12.2024 | 38,85 | 39,56 | 38,46 | 39,47 | 0,69% | 3.802,00 |
| 18.12.2024 | 39,25 | 39,64 | 39,20 | 39,20 | -0,46% | 186,00 |
| 17.12.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -1,35% | - |
| 16.12.2024 | 39,74 | 39,92 | 39,74 | 39,92 | 0,40% | 353,00 |
| 13.12.2024 | 40,05 | 40,38 | 39,76 | 39,76 | -1,62% | 1.795,00 |
| 12.12.2024 | 40,09 | 40,42 | 40,09 | 40,42 | -0,11% | 74,00 |
| 11.12.2024 | 40,08 | 40,56 | 40,08 | 40,46 | 0,85% | 463,00 |