41,183€
0,23%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 40,95 | 41,38 | 40,15 | 41,18 | 0,07% | 1.565,00 |
| 29.01.2026 | 40,78 | 41,25 | 40,56 | 41,15 | 1,16% | 3.676,00 |
| 28.01.2026 | 39,98 | 40,72 | 39,83 | 40,68 | 1,97% | 5.012,00 |
| 27.01.2026 | 40,25 | 40,44 | 39,68 | 39,90 | -0,96% | 4.664,00 |
| 26.01.2026 | 41,16 | 41,25 | 40,09 | 40,29 | -1,10% | 5.683,00 |
| 23.01.2026 | 40,82 | 40,95 | 40,46 | 40,74 | 0,78% | 16.574,00 |
| 22.01.2026 | 40,46 | 40,80 | 40,24 | 40,42 | -0,07% | 3.011,00 |
| 21.01.2026 | 40,31 | 40,65 | 40,23 | 40,45 | 0,77% | 20.805,00 |
| 20.01.2026 | 40,79 | 40,85 | 40,09 | 40,14 | -1,70% | 1.450,00 |
| 19.01.2026 | 40,78 | 42,00 | 40,69 | 40,84 | -0,44% | 6.174,00 |
| 16.01.2026 | 40,47 | 41,02 | 40,42 | 41,02 | 1,65% | 1.050,00 |
| 15.01.2026 | 39,92 | 40,37 | 39,80 | 40,35 | 0,86% | 16.300,00 |
| 14.01.2026 | 39,72 | 40,30 | 39,49 | 40,00 | 0,57% | 4.884,00 |
| 13.01.2026 | 39,44 | 39,79 | 39,16 | 39,78 | 1,11% | 9.523,00 |
| 12.01.2026 | 39,45 | 39,46 | 39,01 | 39,34 | 0,38% | 27.870,00 |
| 09.01.2026 | 38,98 | 39,36 | 38,93 | 39,19 | 0,81% | 5.640,00 |
| 08.01.2026 | 38,71 | 39,08 | 38,56 | 38,88 | 0,42% | 6.304,00 |
| 07.01.2026 | 39,00 | 39,44 | 38,65 | 38,71 | -0,79% | 4.478,00 |
| 06.01.2026 | 39,71 | 40,29 | 38,95 | 39,02 | -1,92% | 3.130,00 |
| 05.01.2026 | 41,12 | 41,59 | 39,36 | 39,79 | -2,88% | 2.537,00 |
| 02.01.2026 | 40,87 | 41,18 | 40,47 | 40,97 | 0,11% | 6.941,00 |
| 30.12.2025 | 40,66 | 41,67 | 40,63 | 40,92 | 0,50% | 74,00 |
| 29.12.2025 | 40,43 | 40,82 | 40,11 | 40,72 | 2,56% | - |
| 23.12.2025 | 39,70 | 40,20 | 39,65 | 39,70 | 0,09% | - |
| 22.12.2025 | 39,97 | 40,00 | 39,54 | 39,67 | -0,61% | 150,00 |
| 19.12.2025 | 39,92 | 39,92 | 39,91 | 39,91 | -1,61% | - |
| 18.12.2025 | 39,94 | 40,56 | 39,81 | 40,56 | 1,04% | 376,00 |
| 17.12.2025 | 40,09 | 40,15 | 40,09 | 40,14 | 0,33% | - |
| 16.12.2025 | 40,52 | 40,55 | 39,73 | 40,01 | -1,67% | 14,00 |
| 15.12.2025 | 40,59 | 40,78 | 40,32 | 40,69 | 0,64% | 49,00 |
| 12.12.2025 | 40,20 | 40,71 | 40,17 | 40,43 | 0,48% | 1.100,00 |
| 11.12.2025 | 40,39 | 40,69 | 40,06 | 40,24 | -0,72% | - |
| 10.12.2025 | 40,83 | 41,10 | 40,18 | 40,53 | -0,77% | 30,00 |
| 09.12.2025 | 41,34 | 41,81 | 40,85 | 40,85 | -1,65% | 240,00 |
| 08.12.2025 | 41,35 | 41,57 | 40,86 | 41,53 | 0,80% | 20,00 |
| 05.12.2025 | 41,25 | 41,61 | 41,12 | 41,20 | 0,38% | - |
| 04.12.2025 | 41,07 | 41,07 | 41,04 | 41,04 | 0,39% | - |
| 03.12.2025 | 41,35 | 41,70 | 40,89 | 40,89 | -1,02% | - |
| 02.12.2025 | 42,18 | 42,19 | 41,31 | 41,31 | -1,96% | - |
| 01.12.2025 | 42,15 | 42,32 | 41,75 | 42,13 | 0,65% | 70,00 |
| 28.11.2025 | 41,49 | 42,08 | 41,49 | 41,86 | 0,70% | 125,00 |
| 27.11.2025 | 41,39 | 41,78 | 41,39 | 41,57 | 0,85% | 225,00 |
| 26.11.2025 | 41,12 | 41,44 | 40,93 | 41,22 | 0,65% | 25,00 |
| 25.11.2025 | 40,97 | 41,35 | 40,78 | 40,96 | -0,01% | 400,00 |
| 24.11.2025 | 42,11 | 42,11 | 40,96 | 40,96 | -2,00% | - |
| 21.11.2025 | 41,84 | 42,26 | 41,70 | 41,80 | -0,87% | - |
| 20.11.2025 | 42,25 | 42,50 | 42,05 | 42,16 | 1,68% | - |
| 19.11.2025 | 41,58 | 41,68 | 41,20 | 41,46 | 0,66% | - |
| 18.11.2025 | 41,07 | 41,81 | 40,72 | 41,19 | -1,10% | 50,00 |
| 17.11.2025 | 41,40 | 41,70 | 40,83 | 41,65 | 1,77% | - |
| 14.11.2025 | 40,74 | 41,49 | 40,37 | 40,93 | -2,40% | 70,00 |
| 12.11.2025 | 41,65 | 42,12 | 41,57 | 41,93 | 1,04% | 775,00 |
| 11.11.2025 | 41,33 | 41,75 | 41,00 | 41,50 | 0,46% | 100,00 |
| 10.11.2025 | 41,42 | 41,62 | 40,62 | 41,31 | 3,65% | 100,00 |
| 07.11.2025 | 41,10 | 41,32 | 39,34 | 39,86 | -1,36% | 250,00 |
| 06.11.2025 | 40,60 | 40,83 | 40,41 | 40,41 | -0,09% | - |
| 05.11.2025 | 40,49 | 40,86 | 40,33 | 40,44 | 0,20% | - |
| 04.11.2025 | 40,38 | 40,54 | 40,09 | 40,36 | 0,28% | - |
| 03.11.2025 | 40,58 | 40,86 | 40,16 | 40,25 | -1,31% | - |
| 31.10.2025 | 40,66 | 40,88 | 40,37 | 40,78 | 1,78% | 210,00 |
| 30.10.2025 | 40,08 | 40,08 | 40,06 | 40,07 | -0,50% | - |
| 29.10.2025 | 40,41 | 40,59 | 40,16 | 40,27 | -0,65% | - |
| 28.10.2025 | 40,45 | 40,78 | 40,28 | 40,53 | 0,06% | - |
| 27.10.2025 | 40,42 | 40,82 | 40,17 | 40,50 | 0,17% | - |
| 24.10.2025 | 40,70 | 41,01 | 40,24 | 40,44 | -2,40% | - |
| 23.10.2025 | 41,53 | 41,53 | 41,16 | 41,43 | 1,69% | - |
| 22.10.2025 | 40,94 | 41,07 | 40,60 | 40,74 | 0,14% | - |
| 21.10.2025 | 40,64 | 40,97 | 40,38 | 40,69 | 0,31% | 48,00 |
| 20.10.2025 | 40,25 | 41,00 | 40,20 | 40,56 | 0,85% | - |
| 17.10.2025 | 40,24 | 40,84 | 40,08 | 40,22 | -1,72% | 190,00 |
| 16.10.2025 | 40,95 | 41,24 | 40,35 | 40,93 | -0,22% | 100,00 |
| 15.10.2025 | 40,99 | 41,27 | 40,50 | 41,02 | 0,49% | 172,00 |
| 14.10.2025 | 41,10 | 41,45 | 40,74 | 40,82 | -0,98% | 6,00 |
| 13.10.2025 | 41,38 | 41,49 | 41,03 | 41,22 | -0,56% | 110,00 |
| 10.10.2025 | 42,30 | 42,31 | 41,45 | 41,45 | -2,43% | - |
| 09.10.2025 | 42,18 | 42,66 | 41,44 | 42,49 | 1,03% | 170,00 |
| 08.10.2025 | 42,63 | 42,78 | 42,03 | 42,05 | -1,62% | - |
| 07.10.2025 | 42,83 | 42,85 | 42,25 | 42,75 | 0,26% | 80,00 |
| 06.10.2025 | 42,85 | 43,21 | 42,32 | 42,64 | 0,07% | 83,00 |
| 03.10.2025 | 42,51 | 42,94 | 42,12 | 42,61 | 1,06% | - |
| 02.10.2025 | 42,41 | 42,70 | 42,16 | 42,16 | -0,02% | - |
| 01.10.2025 | 42,86 | 43,05 | 42,15 | 42,17 | -0,48% | - |
| 30.09.2025 | 42,34 | 42,46 | 42,13 | 42,37 | 0,15% | - |
| 29.09.2025 | 42,25 | 42,61 | 42,11 | 42,31 | -0,50% | - |
| 26.09.2025 | 42,43 | 42,54 | 42,26 | 42,52 | -0,64% | - |
| 25.09.2025 | 42,51 | 42,82 | 42,24 | 42,80 | 1,87% | 5,00 |
| 24.09.2025 | 41,99 | 42,42 | 41,97 | 42,01 | 1,21% | - |
| 23.09.2025 | 41,72 | 42,18 | 41,51 | 41,51 | -1,38% | - |
| 22.09.2025 | 42,30 | 42,48 | 41,69 | 42,09 | 0,62% | 648,00 |
| 19.09.2025 | 41,73 | 42,17 | 41,68 | 41,83 | 1,28% | - |
| 18.09.2025 | 41,67 | 41,75 | 41,30 | 41,30 | 0,74% | - |
| 17.09.2025 | 41,35 | 41,65 | 40,99 | 40,99 | -0,83% | 18,00 |
| 16.09.2025 | 41,54 | 41,97 | 41,22 | 41,34 | -0,52% | 1.424,00 |
| 15.09.2025 | 42,00 | 42,07 | 41,44 | 41,55 | -0,88% | - |
| 12.09.2025 | 41,53 | 41,92 | 41,37 | 41,92 | 1,67% | 390,00 |
| 11.09.2025 | 41,61 | 41,86 | 41,23 | 41,23 | -0,77% | 319,00 |
| 10.09.2025 | 41,59 | 41,62 | 41,26 | 41,55 | 1,12% | 30,00 |
| 09.09.2025 | 41,13 | 41,55 | 41,01 | 41,09 | -0,72% | 26,00 |
| 08.09.2025 | 41,41 | 41,54 | 40,91 | 41,39 | 0,98% | 30,00 |
| 05.09.2025 | 41,26 | 41,47 | 40,86 | 40,99 | -0,97% | 966,00 |