39,825€
-0,16%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 39,81 | 40,31 | 39,81 | 40,31 | 1,04% | 1.440,00 |
| 18.12.2025 | 39,90 | 39,94 | 39,89 | 39,89 | -0,52% | 400,00 |
| 17.12.2025 | 39,80 | 40,10 | 39,80 | 40,10 | -1,33% | 170,00 |
| 16.12.2025 | 40,53 | 40,64 | 40,53 | 40,64 | -0,38% | 149,00 |
| 15.12.2025 | 40,47 | 40,82 | 40,47 | 40,80 | 0,25% | 161,00 |
| 12.12.2025 | 40,23 | 40,70 | 40,23 | 40,70 | 0,73% | 9.087,00 |
| 11.12.2025 | 40,16 | 40,40 | 40,16 | 40,40 | -1,31% | 501,00 |
| 10.12.2025 | 40,81 | 41,11 | 40,81 | 40,94 | -1,04% | 545,00 |
| 09.12.2025 | 41,31 | 41,68 | 41,31 | 41,37 | 0,21% | 375,00 |
| 08.12.2025 | 41,41 | 41,41 | 41,22 | 41,28 | 0,11% | 36,00 |
| 05.12.2025 | 41,20 | 41,24 | 41,11 | 41,24 | -0,18% | 276,00 |
| 04.12.2025 | 40,94 | 41,31 | 40,94 | 41,31 | 0,76% | 474,00 |
| 03.12.2025 | 41,29 | 41,71 | 41,00 | 41,00 | -1,41% | 560,00 |
| 02.12.2025 | 41,96 | 42,25 | 41,59 | 41,59 | -1,33% | 1.271,00 |
| 01.12.2025 | 42,06 | 42,21 | 41,96 | 42,15 | 0,12% | 1.463,00 |
| 28.11.2025 | 41,42 | 42,10 | 41,42 | 42,10 | 1,15% | 287,00 |
| 27.11.2025 | 41,29 | 41,62 | 41,29 | 41,62 | 0,43% | 100,00 |
| 26.11.2025 | 41,21 | 41,44 | 41,19 | 41,44 | 1,20% | 1.067,00 |
| 25.11.2025 | 40,84 | 41,19 | 40,84 | 40,95 | -1,03% | 420,00 |
| 24.11.2025 | 42,06 | 42,06 | 41,36 | 41,37 | -1,21% | 1.406,00 |
| 21.11.2025 | 41,98 | 42,34 | 41,66 | 41,88 | -0,30% | 565,00 |
| 20.11.2025 | 42,03 | 42,51 | 41,86 | 42,00 | 1,20% | 226,00 |
| 19.11.2025 | 41,49 | 41,50 | 41,49 | 41,50 | -0,12% | 88,00 |
| 18.11.2025 | 40,94 | 41,59 | 40,94 | 41,55 | 0,85% | 920,00 |
| 17.11.2025 | 41,11 | 41,75 | 41,11 | 41,20 | 1,35% | 1.319,00 |
| 14.11.2025 | 40,68 | 41,76 | 40,65 | 40,65 | -1,86% | 1.070,00 |
| 13.11.2025 | 41,89 | 42,27 | 41,38 | 41,42 | -1,36% | 998,00 |
| 12.11.2025 | 41,57 | 42,16 | 41,57 | 41,99 | 1,27% | 3.613,00 |
| 11.11.2025 | 41,49 | 41,90 | 41,47 | 41,47 | -0,07% | 1.758,00 |
| 10.11.2025 | 41,46 | 41,50 | 41,43 | 41,50 | 1,06% | 604,00 |
| 07.11.2025 | 40,56 | 41,06 | 40,56 | 41,06 | 1,58% | 160,00 |
| 06.11.2025 | 40,38 | 40,70 | 40,38 | 40,42 | -0,98% | 132,00 |
| 05.11.2025 | 40,25 | 40,82 | 40,25 | 40,82 | 1,27% | 375,00 |
| 04.11.2025 | 40,31 | 40,31 | 40,31 | 40,31 | -0,43% | - |
| 03.11.2025 | 40,44 | 40,67 | 40,31 | 40,49 | -0,16% | 950,00 |
| 31.10.2025 | 40,59 | 40,63 | 40,50 | 40,55 | -0,52% | 280,00 |
| 30.10.2025 | 40,03 | 40,92 | 40,03 | 40,76 | 0,77% | 600,00 |
| 29.10.2025 | 40,46 | 40,46 | 40,45 | 40,45 | -0,69% | 200,00 |
| 28.10.2025 | 40,55 | 40,73 | 40,55 | 40,73 | -0,07% | 625,00 |
| 27.10.2025 | 40,66 | 40,76 | 40,46 | 40,76 | -0,33% | 449,00 |
| 24.10.2025 | 40,53 | 41,16 | 40,53 | 40,90 | 0,29% | 940,00 |
| 23.10.2025 | 41,26 | 41,66 | 40,78 | 40,78 | -0,81% | 364,00 |
| 22.10.2025 | 40,72 | 41,11 | 40,72 | 41,11 | 1,32% | 500,00 |
| 21.10.2025 | 40,46 | 40,88 | 40,46 | 40,58 | 0,19% | 1.224,00 |
| 20.10.2025 | 40,26 | 40,98 | 40,26 | 40,50 | 0,33% | 1.102,00 |
| 17.10.2025 | 40,16 | 40,37 | 40,16 | 40,37 | -0,43% | 20,00 |
| 16.10.2025 | 40,99 | 41,16 | 40,54 | 40,54 | -1,36% | 445,00 |
| 15.10.2025 | 40,92 | 41,10 | 40,60 | 41,10 | 0,09% | 10.342,00 |
| 14.10.2025 | 41,10 | 41,39 | 41,07 | 41,07 | -0,18% | 1.285,00 |
| 13.10.2025 | 40,90 | 41,39 | 40,90 | 41,14 | -0,27% | 4.213,00 |
| 10.10.2025 | 42,12 | 42,12 | 41,25 | 41,25 | -1,23% | 7.927,00 |
| 09.10.2025 | 42,01 | 42,01 | 41,77 | 41,77 | -0,82% | 20,00 |
| 08.10.2025 | 42,41 | 42,44 | 42,11 | 42,11 | -1,59% | 317,00 |
| 07.10.2025 | 42,46 | 42,79 | 42,46 | 42,79 | 0,54% | 118,00 |
| 06.10.2025 | 42,59 | 43,02 | 42,46 | 42,56 | 0,37% | 829,00 |
| 03.10.2025 | 42,33 | 42,41 | 42,33 | 42,41 | -0,55% | 200,00 |
| 02.10.2025 | 42,57 | 42,64 | 42,57 | 42,64 | 0,13% | 1.040,00 |
| 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 |