42,418€
0,59%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 42,41 | 42,41 | 42,27 | 42,31 | 0,34% | - |
| 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 |
| 04.09.2025 | 41,39 | 41,67 | 41,26 | 41,39 | 0,35% | - |
| 03.09.2025 | 41,54 | 41,59 | 41,14 | 41,25 | -0,11% | - |
| 02.09.2025 | 41,58 | 41,88 | 41,16 | 41,29 | -0,13% | 90,00 |
| 01.09.2025 | 41,24 | 41,67 | 41,23 | 41,35 | 1,40% | 3.500,00 |
| 29.08.2025 | 40,96 | 41,51 | 40,78 | 40,78 | 0,11% | - |
| 28.08.2025 | 40,83 | 41,04 | 40,63 | 40,73 | -0,54% | - |
| 27.08.2025 | 40,80 | 41,11 | 40,56 | 40,95 | 0,65% | - |
| 26.08.2025 | 40,88 | 41,08 | 40,41 | 40,69 | -0,76% | - |
| 25.08.2025 | 40,99 | 41,18 | 40,68 | 41,00 | 0,23% | - |
| 22.08.2025 | 41,42 | 41,47 | 40,86 | 40,91 | -0,97% | 600,00 |
| 21.08.2025 | 41,30 | 41,42 | 40,91 | 41,31 | 0,28% | - |
| 20.08.2025 | 40,63 | 41,34 | 40,42 | 41,20 | 1,71% | 1.200,00 |
| 19.08.2025 | 39,97 | 40,62 | 39,82 | 40,50 | 1,21% | - |
| 18.08.2025 | 40,15 | 40,73 | 39,96 | 40,02 | -0,50% | - |
| 15.08.2025 | 40,84 | 40,84 | 40,07 | 40,22 | -2,76% | 380,00 |
| 14.08.2025 | 40,79 | 41,36 | 40,70 | 41,36 | 1,38% | - |
| 13.08.2025 | 40,47 | 40,89 | 40,32 | 40,80 | 0,58% | - |
| 12.08.2025 | 40,98 | 41,15 | 40,31 | 40,57 | -0,91% | - |
| 11.08.2025 | 40,25 | 41,02 | 40,14 | 40,94 | 1,33% | 505,00 |
| 08.08.2025 | 40,42 | 40,71 | 40,30 | 40,40 | 0,02% | 400,00 |
| 07.08.2025 | 40,36 | 40,53 | 40,16 | 40,39 | 0,17% | - |
| 06.08.2025 | 40,47 | 40,77 | 39,91 | 40,32 | -0,19% | - |
| 05.08.2025 | 40,41 | 41,06 | 39,96 | 40,40 | 0,15% | - |
| 04.08.2025 | 39,87 | 40,36 | 39,80 | 40,34 | 1,10% | 800,00 |
| 01.08.2025 | 39,73 | 39,90 | 39,03 | 39,90 | 0,49% | - |
| 31.07.2025 | 39,22 | 39,80 | 39,13 | 39,71 | 0,87% | - |
| 30.07.2025 | 39,26 | 39,56 | 39,05 | 39,37 | 0,94% | - |
| 29.07.2025 | 38,45 | 39,13 | 38,45 | 39,00 | 1,21% | - |
| 28.07.2025 | 38,53 | 38,96 | 38,48 | 38,53 | 0,53% | - |
| 25.07.2025 | 38,91 | 38,99 | 38,33 | 38,33 | -0,90% | 60,00 |
| 24.07.2025 | 38,61 | 38,91 | 38,39 | 38,68 | 0,08% | - |
| 23.07.2025 | 38,66 | 39,09 | 38,58 | 38,65 | 0,47% | - |
| 22.07.2025 | 38,08 | 38,61 | 38,08 | 38,47 | 0,88% | - |
| 21.07.2025 | 38,76 | 38,99 | 38,10 | 38,13 | -1,69% | - |
| 18.07.2025 | 38,55 | 38,87 | 38,45 | 38,79 | 0,35% | 130,00 |
| 17.07.2025 | 38,96 | 39,17 | 38,52 | 38,65 | -0,65% | - |
| 16.07.2025 | 38,91 | 39,29 | 38,54 | 38,90 | -0,32% | - |
| 15.07.2025 | 38,65 | 39,08 | 38,31 | 39,03 | 0,85% | - |
| 14.07.2025 | 38,15 | 38,73 | 37,96 | 38,70 | 1,55% | - |
| 11.07.2025 | 37,99 | 38,18 | 37,67 | 38,11 | 0,16% | 100,00 |
| 10.07.2025 | 37,40 | 38,05 | 37,29 | 38,05 | 1,80% | 80,00 |
| 09.07.2025 | 37,72 | 37,91 | 37,38 | 37,38 | -0,89% | - |
| 08.07.2025 | 37,61 | 37,79 | 37,43 | 37,71 | 0,17% | - |
| 07.07.2025 | 37,98 | 38,41 | 37,54 | 37,65 | -0,96% | - |
| 04.07.2025 | 37,96 | 38,07 | 37,84 | 38,01 | -0,31% | 25,00 |
| 03.07.2025 | 37,90 | 38,40 | 37,88 | 38,13 | 0,47% | 48,00 |
| 02.07.2025 | 38,06 | 38,45 | 37,53 | 37,95 | -0,45% | 437,00 |
| 01.07.2025 | 38,33 | 38,65 | 37,86 | 38,13 | -0,94% | 135,00 |
| 30.06.2025 | 38,23 | 38,49 | 38,00 | 38,49 | 0,68% | - |
| 27.06.2025 | 38,62 | 38,64 | 37,99 | 38,23 | -0,74% | - |
| 26.06.2025 | 38,06 | 38,56 | 37,82 | 38,51 | 0,94% | - |
| 25.06.2025 | 39,04 | 39,15 | 38,03 | 38,15 | -1,66% | 30,00 |
| 24.06.2025 | 38,28 | 39,25 | 38,27 | 38,80 | -0,08% | 50,00 |
| 23.06.2025 | 39,13 | 39,52 | 38,69 | 38,83 | -0,13% | - |
| 20.06.2025 | 38,77 | 39,20 | 38,77 | 38,88 | -0,35% | - |
| 19.06.2025 | 39,45 | 39,59 | 38,91 | 39,02 | -0,40% | 142,00 |
| 18.06.2025 | 40,00 | 40,51 | 38,81 | 39,17 | -2,10% | 100,00 |
| 17.06.2025 | 39,95 | 40,18 | 39,69 | 40,02 | 0,66% | - |
| 16.06.2025 | 40,49 | 40,90 | 39,66 | 39,75 | -1,54% | 600,00 |
| 13.06.2025 | 41,58 | 41,69 | 40,19 | 40,37 | -0,09% | - |
| 12.06.2025 | 39,72 | 40,41 | 39,36 | 40,41 | 1,14% | - |
| 11.06.2025 | 40,20 | 40,48 | 39,72 | 39,96 | -0,45% | 230,00 |
| 10.06.2025 | 40,27 | 40,50 | 39,89 | 40,14 | 0,12% | - |
| 09.06.2025 | 40,67 | 40,86 | 40,09 | 40,09 | -1,74% | - |
| 06.06.2025 | 40,88 | 41,19 | 40,72 | 40,80 | -0,39% | - |
| 05.06.2025 | 40,90 | 41,09 | 40,48 | 40,96 | 0,10% | - |
| 04.06.2025 | 41,40 | 41,52 | 40,65 | 40,91 | -1,26% | - |
| 03.06.2025 | 41,17 | 41,64 | 41,13 | 41,44 | 0,52% | 400,00 |
| 02.06.2025 | 41,28 | 41,28 | 40,38 | 41,22 | 0,68% | 960,00 |
| 30.05.2025 | 40,35 | 41,01 | 40,05 | 40,94 | 1,50% | - |
| 29.05.2025 | 40,88 | 40,88 | 40,07 | 40,33 | -0,10% | 6.000,00 |
| 28.05.2025 | 40,66 | 40,89 | 40,33 | 40,38 | -0,60% | - |
| 27.05.2025 | 40,55 | 40,93 | 40,52 | 40,62 | 0,04% | - |
| 26.05.2025 | 40,12 | 40,76 | 40,10 | 40,60 | 0,14% | - |
| 23.05.2025 | 39,87 | 40,55 | 39,76 | 40,55 | 1,16% | - |
| 22.05.2025 | 40,35 | 40,54 | 39,82 | 40,08 | -0,46% | - |
| 21.05.2025 | 40,44 | 40,57 | 39,73 | 40,27 | -0,40% | 100,00 |
| 20.05.2025 | 39,87 | 40,65 | 39,71 | 40,43 | 1,13% | - |
| 19.05.2025 | 40,05 | 40,05 | 39,55 | 39,98 | -0,79% | 790,00 |
| 16.05.2025 | 39,99 | 40,35 | 39,77 | 40,30 | 0,37% | 150,00 |