40,750€
-0,10%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,06 | 41,37 | 40,50 | 40,98 | 0,44% | 151,00 |
| 08.05.2025 | 41,52 | 41,62 | 40,77 | 40,80 | -1,31% | - |
| 07.05.2025 | 40,83 | 41,38 | 40,55 | 41,34 | 1,82% | 200,00 |
| 06.05.2025 | 41,38 | 41,72 | 40,60 | 40,60 | -1,42% | 150,00 |
| 05.05.2025 | 41,10 | 41,29 | 40,72 | 41,18 | -0,63% | 670,00 |
| 02.05.2025 | 41,08 | 41,46 | 40,82 | 41,45 | 0,50% | - |
| 30.04.2025 | 41,02 | 41,31 | 40,65 | 41,24 | 0,67% | 20,00 |
| 29.04.2025 | 40,81 | 41,12 | 40,08 | 40,97 | 0,32% | - |
| 28.04.2025 | 40,67 | 40,87 | 40,48 | 40,84 | 0,85% | - |
| 25.04.2025 | 41,00 | 41,06 | 40,42 | 40,49 | -0,57% | - |
| 24.04.2025 | 40,11 | 40,81 | 39,92 | 40,72 | 1,18% | - |
| 23.04.2025 | 40,35 | 40,45 | 39,76 | 40,25 | 0,69% | - |
| 22.04.2025 | 38,97 | 40,16 | 38,97 | 39,97 | 0,21% | - |
| 17.04.2025 | 39,44 | 40,36 | 39,12 | 39,89 | 2,22% | 18,00 |
| 16.04.2025 | 38,64 | 39,51 | 38,64 | 39,03 | -0,64% | - |
| 15.04.2025 | 38,80 | 39,43 | 38,38 | 39,28 | 1,33% | 225,00 |
| 14.04.2025 | 38,16 | 38,86 | 37,99 | 38,76 | 1,63% | - |
| 11.04.2025 | 37,10 | 38,33 | 36,63 | 38,14 | 2,49% | - |
| 10.04.2025 | 38,15 | 38,24 | 36,47 | 37,21 | -2,52% | 160,00 |
| 09.04.2025 | 36,92 | 38,41 | 36,05 | 38,18 | 1,78% | - |
| 08.04.2025 | 38,55 | 39,62 | 37,08 | 37,51 | -2,41% | - |
| 07.04.2025 | 37,13 | 39,31 | 35,27 | 38,43 | -2,96% | 391,00 |
| 04.04.2025 | 40,81 | 40,92 | 39,43 | 39,61 | -3,74% | - |
| 03.04.2025 | 39,96 | 41,60 | 39,88 | 41,15 | -1,09% | 105,00 |
| 02.04.2025 | 41,25 | 41,60 | 40,90 | 41,60 | 0,73% | - |
| 01.04.2025 | 41,01 | 41,32 | 40,63 | 41,30 | 0,81% | 144,00 |
| 31.03.2025 | 41,09 | 41,50 | 40,80 | 40,96 | -0,33% | - |
| 28.03.2025 | 41,08 | 41,35 | 40,78 | 41,10 | 0,20% | - |
| 27.03.2025 | 41,03 | 41,39 | 41,00 | 41,02 | -0,50% | - |
| 26.03.2025 | 41,22 | 41,57 | 40,94 | 41,22 | -0,05% | - |
| 25.03.2025 | 40,85 | 41,32 | 40,69 | 41,25 | 0,95% | - |
| 24.03.2025 | 40,49 | 41,22 | 40,39 | 40,86 | 0,99% | 50,00 |
| 21.03.2025 | 40,63 | 40,83 | 40,26 | 40,46 | -0,52% | - |
| 20.03.2025 | 40,22 | 40,75 | 40,14 | 40,67 | 1,34% | - |
| 19.03.2025 | 39,77 | 40,30 | 39,35 | 40,13 | 1,26% | - |
| 18.03.2025 | 39,94 | 40,10 | 39,31 | 39,63 | 0,16% | - |
| 17.03.2025 | 39,51 | 39,86 | 39,12 | 39,57 | 0,48% | - |
| 14.03.2025 | 39,30 | 39,48 | 38,91 | 39,38 | 0,84% | - |
| 13.03.2025 | 39,12 | 39,63 | 38,83 | 39,05 | -0,39% | - |
| 12.03.2025 | 38,74 | 39,48 | 38,72 | 39,20 | 0,89% | - |
| 11.03.2025 | 39,34 | 39,45 | 38,53 | 38,86 | -1,27% | 120,00 |
| 10.03.2025 | 38,71 | 39,42 | 38,39 | 39,36 | 1,63% | 52,00 |
| 07.03.2025 | 38,57 | 38,96 | 38,01 | 38,73 | 0,35% | 1.800,00 |
| 06.03.2025 | 39,57 | 39,63 | 38,43 | 38,59 | -2,04% | 1.400,00 |
| 05.03.2025 | 39,20 | 39,66 | 38,94 | 39,39 | 0,58% | - |
| 04.03.2025 | 40,42 | 40,86 | 39,02 | 39,17 | -3,75% | - |
| 03.03.2025 | 41,00 | 41,51 | 40,43 | 40,69 | -1,19% | 600,00 |
| 28.02.2025 | 40,08 | 41,23 | 39,72 | 41,18 | 2,71% | - |
| 27.02.2025 | 39,87 | 40,37 | 39,68 | 40,10 | 0,71% | - |
| 26.02.2025 | 39,70 | 40,11 | 39,55 | 39,82 | 0,48% | - |
| 25.02.2025 | 39,72 | 39,88 | 39,15 | 39,63 | -0,12% | 830,00 |
| 24.02.2025 | 39,78 | 40,47 | 39,61 | 39,68 | -0,65% | 1.500,00 |
| 21.02.2025 | 39,94 | 40,41 | 39,64 | 39,94 | -0,30% | - |
| 20.02.2025 | 40,56 | 40,64 | 39,89 | 40,06 | -1,29% | 2.000,00 |
| 19.02.2025 | 40,98 | 41,31 | 40,38 | 40,58 | -0,76% | 64,00 |
| 18.02.2025 | 41,22 | 41,59 | 40,16 | 40,89 | -0,49% | 500,00 |
| 17.02.2025 | 41,15 | 41,28 | 40,85 | 41,09 | 0,07% | 600,00 |
| 14.02.2025 | 43,50 | 43,80 | 41,02 | 41,06 | -5,56% | - |
| 13.02.2025 | 43,16 | 43,76 | 43,11 | 43,48 | 0,12% | - |
| 12.02.2025 | 43,68 | 43,97 | 43,32 | 43,43 | -0,61% | 560,00 |
| 11.02.2025 | 43,53 | 43,79 | 43,04 | 43,70 | 0,52% | 2.250,00 |
| 10.02.2025 | 43,18 | 43,64 | 43,03 | 43,47 | 0,97% | - |
| 07.02.2025 | 42,71 | 43,10 | 42,19 | 43,05 | 1,13% | - |
| 06.02.2025 | 42,29 | 42,83 | 42,22 | 42,57 | 0,82% | 2.524,00 |
| 05.02.2025 | 42,09 | 42,66 | 41,90 | 42,22 | 0,26% | - |
| 04.02.2025 | 41,69 | 42,50 | 41,50 | 42,11 | 0,98% | 56,00 |
| 03.02.2025 | 42,21 | 42,24 | 39,30 | 41,71 | 0,06% | 654,00 |
| 31.01.2025 | 42,77 | 42,90 | 41,64 | 41,68 | -2,47% | - |
| 30.01.2025 | 42,44 | 42,98 | 42,16 | 42,74 | 0,47% | - |
| 29.01.2025 | 42,53 | 42,90 | 42,29 | 42,53 | -0,26% | - |
| 28.01.2025 | 43,15 | 43,37 | 42,46 | 42,64 | 0,01% | - |
| 27.01.2025 | 42,96 | 43,05 | 42,16 | 42,64 | -0,74% | 1.000,00 |
| 24.01.2025 | 42,94 | 43,16 | 42,55 | 42,96 | -0,27% | - |
| 23.01.2025 | 42,90 | 43,27 | 42,79 | 43,08 | 0,22% | 1.340,00 |
| 22.01.2025 | 43,51 | 43,90 | 42,97 | 42,99 | -1,20% | 1.050,00 |
| 21.01.2025 | 43,12 | 43,91 | 42,50 | 43,51 | 1,36% | 350,00 |
| 20.01.2025 | 43,19 | 43,37 | 42,55 | 42,92 | -0,99% | 400,00 |
| 17.01.2025 | 42,85 | 43,63 | 42,43 | 43,35 | 1,42% | - |
| 16.01.2025 | 43,10 | 43,39 | 42,37 | 42,75 | -0,76% | - |
| 15.01.2025 | 42,86 | 43,30 | 42,33 | 43,07 | 0,72% | - |
| 14.01.2025 | 42,27 | 42,80 | 41,96 | 42,77 | 0,77% | - |
| 13.01.2025 | 42,89 | 43,13 | 42,44 | 42,44 | 0,02% | 2.736,00 |
| 10.01.2025 | 42,58 | 43,09 | 42,13 | 42,43 | -0,12% | 90,00 |
| 09.01.2025 | 42,71 | 42,87 | 42,38 | 42,48 | -0,41% | - |
| 08.01.2025 | 42,29 | 42,75 | 41,97 | 42,66 | 1,05% | - |
| 07.01.2025 | 41,34 | 42,26 | 41,15 | 42,22 | 2,02% | - |
| 06.01.2025 | 41,71 | 41,98 | 41,22 | 41,38 | -0,96% | - |
| 03.01.2025 | 41,82 | 42,14 | 41,63 | 41,78 | -0,20% | - |
| 02.01.2025 | 40,75 | 41,87 | 40,75 | 41,87 | 4,47% | 50,00 |
| 30.12.2024 | 40,17 | 40,29 | 40,04 | 40,08 | -0,11% | 30,00 |
| 27.12.2024 | 40,14 | 40,27 | 39,87 | 40,12 | -0,10% | - |
| 23.12.2024 | 39,64 | 40,16 | 39,48 | 40,16 | 1,25% | 158,00 |
| 20.12.2024 | 39,22 | 39,71 | 38,77 | 39,67 | 1,13% | - |
| 19.12.2024 | 39,06 | 39,62 | 38,58 | 39,22 | 0,34% | 501,00 |
| 18.12.2024 | 39,39 | 39,72 | 39,09 | 39,09 | -0,90% | - |
| 17.12.2024 | 39,60 | 39,62 | 39,16 | 39,44 | -0,31% | - |
| 16.12.2024 | 39,88 | 40,23 | 39,41 | 39,56 | -0,89% | - |
| 13.12.2024 | 40,14 | 40,51 | 39,73 | 39,92 | -0,57% | - |
| 12.12.2024 | 40,30 | 40,59 | 40,05 | 40,15 | -0,46% | 300,00 |
| 11.12.2024 | 40,36 | 40,68 | 40,19 | 40,34 | 0,42% | 2.709,00 |