43,518€
1,16%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,26 | 43,65 | 43,26 | 43,65 | 1,45% | 64,00 |
| 11.11.2026 | 43,02 | 43,10 | 43,02 | 43,02 | 0,34% | 1.122,00 |
| 10.11.2026 | 42,29 | 43,13 | 42,24 | 42,88 | 0,93% | 3.275,00 |
| 09.11.2026 | 42,38 | 42,48 | 42,15 | 42,48 | 0,87% | 453,00 |
| 06.11.2026 | 42,93 | 43,07 | 42,03 | 42,12 | -3,93% | 446,00 |
| 05.11.2026 | 42,98 | 44,17 | 42,98 | 43,84 | 0,84% | 744,00 |
| 04.11.2026 | 43,38 | 43,48 | 43,29 | 43,48 | -0,76% | 531,00 |
| 03.11.2026 | 43,80 | 44,38 | 43,80 | 43,81 | -0,54% | 623,00 |
| 02.11.2026 | 44,29 | 44,29 | 43,80 | 44,05 | -0,77% | 1.270,00 |
| 30.10.2026 | 44,32 | 44,39 | 44,32 | 44,39 | 0,46% | 53,00 |
| 29.10.2026 | 43,66 | 44,19 | 43,66 | 44,19 | 2,15% | 371,00 |
| 28.10.2026 | 43,46 | 43,46 | 43,26 | 43,26 | -0,06% | 200,00 |
| 27.10.2026 | 43,35 | 43,35 | 43,28 | 43,28 | 0,57% | 26,00 |
| 26.10.2026 | 42,87 | 43,04 | 42,68 | 43,04 | 0,17% | 741,00 |
| 23.10.2026 | 42,73 | 43,14 | 42,73 | 42,96 | 1,28% | 585,00 |
| 22.10.2026 | 42,83 | 43,30 | 42,42 | 42,42 | -0,90% | 1.080,00 |
| 21.10.2026 | 42,45 | 42,80 | 42,45 | 42,80 | 1,90% | 448,00 |
| 20.10.2026 | 41,86 | 42,45 | 41,86 | 42,00 | -0,92% | 500,00 |
| 19.10.2026 | 42,75 | 43,21 | 42,39 | 42,39 | 1,21% | 410,00 |
| 16.10.2026 | 41,65 | 41,89 | 41,65 | 41,89 | -0,71% | 235,00 |
| 15.10.2026 | 42,07 | 42,65 | 42,07 | 42,19 | -0,74% | 1.160,00 |
| 14.10.2026 | 42,28 | 42,78 | 42,28 | 42,50 | 0,82% | 84,00 |
| 13.10.2026 | 41,97 | 42,24 | 41,68 | 42,16 | 0,29% | 1.326,00 |
| 12.10.2026 | 41,77 | 42,08 | 41,77 | 42,04 | 1,25% | 109,00 |
| 09.10.2026 | 41,43 | 41,52 | 41,43 | 41,52 | 0,02% | 600,00 |
| 08.10.2026 | 40,91 | 41,51 | 40,91 | 41,51 | 0,78% | 142,00 |
| 07.10.2026 | 41,43 | 41,94 | 41,19 | 41,19 | 0,05% | 4.152,00 |
| 06.10.2026 | 40,95 | 41,29 | 40,95 | 41,17 | -0,11% | 52,00 |
| 05.10.2026 | 41,00 | 41,21 | 41,00 | 41,21 | 1,04% | 200,00 |
| 02.10.2026 | 41,01 | 41,01 | 40,79 | 40,79 | -0,81% | 40,00 |
| 01.10.2026 | 41,00 | 41,39 | 40,64 | 41,12 | -0,19% | 79,00 |
| 30.09.2026 | 41,31 | 41,31 | 41,20 | 41,20 | 0,13% | 132,00 |
| 29.09.2026 | 41,54 | 41,56 | 41,13 | 41,15 | 0,26% | 294,00 |
| 28.09.2026 | 41,33 | 41,33 | 41,04 | 41,04 | -1,35% | 1.240,00 |
| 25.09.2026 | 41,60 | 41,66 | 41,60 | 41,60 | -0,29% | 481,00 |
| 24.09.2026 | 41,93 | 42,31 | 41,72 | 41,72 | -1,43% | 69,00 |
| 23.09.2026 | 41,85 | 42,33 | 41,85 | 42,33 | -0,07% | 93,00 |
| 22.09.2026 | 42,09 | 42,54 | 41,82 | 42,36 | 0,11% | 303,00 |
| 21.09.2026 | 42,34 | 42,63 | 42,19 | 42,31 | -0,54% | 457,00 |
| 18.09.2026 | 42,30 | 42,54 | 42,30 | 42,54 | 1,29% | 50,00 |
| 17.09.2026 | 42,10 | 42,10 | 41,98 | 42,00 | -0,59% | 1.560,00 |
| 16.09.2026 | 41,75 | 42,32 | 41,75 | 42,25 | 0,74% | 460,00 |
| 15.09.2026 | 41,80 | 42,16 | 41,80 | 41,94 | 1,51% | 1.127,00 |
| 14.09.2026 | 41,50 | 41,77 | 41,32 | 41,32 | -0,31% | 330,00 |
| 11.09.2026 | 41,57 | 41,90 | 41,45 | 41,45 | -0,71% | 438,00 |
| 10.09.2026 | 42,38 | 42,38 | 41,56 | 41,74 | -3,50% | 490,00 |
| 09.09.2026 | 43,42 | 43,57 | 43,26 | 43,26 | -0,05% | 192,00 |
| 08.09.2026 | 43,20 | 43,59 | 43,20 | 43,28 | -0,98% | 2.650,00 |
| 07.09.2026 | 43,70 | 43,71 | 43,50 | 43,71 | 1,13% | 2.526,00 |
| 04.09.2026 | 43,29 | 43,62 | 43,22 | 43,22 | -0,92% | 888,00 |
| 03.09.2026 | 43,20 | 43,64 | 43,20 | 43,62 | 0,84% | 1.049,00 |
| 02.09.2026 | 43,61 | 43,96 | 43,25 | 43,25 | -0,40% | 335,00 |
| 01.09.2026 | 43,83 | 44,01 | 43,29 | 43,43 | 0,29% | 771,00 |
| 31.08.2026 | 43,74 | 44,03 | 43,30 | 43,30 | 0,14% | 645,00 |
| 28.08.2026 | 42,86 | 43,45 | 42,86 | 43,24 | 0,95% | 689,00 |
| 27.08.2026 | 42,97 | 43,48 | 42,80 | 42,84 | -0,75% | 501,00 |
| 26.08.2026 | 42,51 | 43,16 | 42,51 | 43,16 | 0,75% | 1.150,00 |
| 25.08.2026 | 42,67 | 43,10 | 42,67 | 42,84 | 0,62% | 1.683,00 |
| 24.08.2026 | 43,30 | 43,65 | 42,58 | 42,58 | -1,57% | 951,00 |
| 21.08.2026 | 43,47 | 43,82 | 43,23 | 43,26 | -1,29% | 1.363,00 |
| 20.08.2026 | 42,97 | 44,45 | 42,84 | 43,82 | 1,84% | 591,00 |
| 19.08.2026 | 44,36 | 44,62 | 42,86 | 43,03 | -3,34% | 1.453,00 |
| 18.08.2026 | 43,67 | 44,56 | 43,67 | 44,52 | 1,54% | 691,00 |
| 17.08.2026 | 43,63 | 44,12 | 43,61 | 43,84 | 0,10% | 690,00 |
| 14.08.2026 | 44,04 | 44,41 | 43,80 | 43,80 | -1,86% | 62,00 |
| 13.08.2026 | 44,55 | 44,94 | 44,49 | 44,63 | -0,63% | 1.385,00 |
| 12.08.2026 | 44,68 | 45,27 | 44,68 | 44,91 | 0,01% | 458,00 |
| 11.08.2026 | 44,48 | 45,16 | 44,48 | 44,91 | 0,74% | 775,00 |
| 10.08.2026 | 44,42 | 45,01 | 44,20 | 44,58 | -0,71% | 8.451,00 |
| 07.08.2026 | 44,69 | 45,16 | 44,27 | 44,90 | 0,73% | 1.247,00 |
| 06.08.2026 | 45,16 | 45,59 | 44,57 | 44,57 | -0,75% | 1.593,00 |
| 05.08.2026 | 46,24 | 46,40 | 44,91 | 44,91 | -3,33% | 781,00 |
| 04.08.2026 | 46,84 | 47,08 | 46,00 | 46,45 | -1,12% | 1.066,00 |
| 03.08.2026 | 47,00 | 47,19 | 46,97 | 46,98 | -1,11% | 7.515,00 |
| 31.07.2026 | 47,54 | 47,99 | 47,50 | 47,50 | -0,92% | 145,00 |
| 30.07.2026 | 48,16 | 48,65 | 47,94 | 47,94 | -2,50% | 331,00 |
| 29.07.2026 | 48,93 | 49,20 | 48,93 | 49,17 | 0,77% | 185,00 |
| 28.07.2026 | 48,64 | 48,88 | 48,64 | 48,80 | 0,07% | 85,00 |
| 27.07.2026 | 49,36 | 50,01 | 48,76 | 48,76 | -2,31% | 1.136,00 |
| 24.07.2026 | 49,33 | 49,92 | 49,00 | 49,92 | 0,13% | 287,00 |
| 23.07.2026 | 49,33 | 49,92 | 49,33 | 49,85 | 1,55% | 650,00 |
| 22.07.2026 | 48,58 | 49,64 | 48,58 | 49,09 | 1,22% | 203,00 |
| 21.07.2026 | 48,93 | 48,97 | 48,50 | 48,50 | -2,88% | 1.046,00 |
| 20.07.2026 | 49,94 | 49,94 | 49,94 | 49,94 | 1,07% | - |
| 17.07.2026 | 49,19 | 49,42 | 49,19 | 49,41 | 0,35% | 200,00 |
| 16.07.2026 | 48,62 | 49,24 | 48,62 | 49,24 | 0,09% | 2,00 |
| 15.07.2026 | 48,80 | 49,20 | 48,77 | 49,20 | 1,39% | 197,00 |
| 14.07.2026 | 48,40 | 48,61 | 48,26 | 48,52 | 0,56% | 683,00 |
| 13.07.2026 | 48,19 | 48,39 | 47,89 | 48,25 | 1,06% | 415,00 |
| 10.07.2026 | 47,58 | 47,75 | 47,58 | 47,75 | -0,51% | 389,00 |
| 09.07.2026 | 47,99 | 47,99 | 47,99 | 47,99 | -1,29% | 25,00 |
| 08.07.2026 | 48,19 | 48,62 | 48,19 | 48,62 | 1,58% | 700,00 |
| 07.07.2026 | 47,09 | 47,86 | 47,09 | 47,86 | 1,44% | 1.670,00 |
| 06.07.2026 | 47,50 | 47,50 | 47,18 | 47,18 | -0,46% | 100,00 |
| 03.07.2026 | 47,17 | 47,41 | 47,17 | 47,40 | 1,59% | 199,00 |
| 02.07.2026 | 47,08 | 47,17 | 46,66 | 46,66 | -0,77% | 347,00 |
| 01.07.2026 | 47,45 | 47,94 | 47,02 | 47,02 | -3,49% | 1.133,00 |
| 30.06.2026 | 48,35 | 48,89 | 48,35 | 48,72 | -0,29% | 645,00 |
| 29.06.2026 | 49,52 | 50,00 | 48,86 | 48,86 | -0,26% | 527,00 |
| 26.06.2026 | 49,08 | 49,30 | 48,55 | 48,99 | -0,31% | 240,00 |