39,825€
-0,41%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 40,03 | 40,42 | 39,81 | 39,89 | -0,25% | 2.355,00 |
| 18.12.2025 | 40,00 | 40,14 | 39,80 | 39,99 | -0,31% | 2.497,00 |
| 17.12.2025 | 40,21 | 40,29 | 39,35 | 40,12 | 0,85% | 3.104,00 |
| 16.12.2025 | 40,40 | 40,70 | 39,78 | 39,78 | -2,20% | 2.500,00 |
| 15.12.2025 | 40,75 | 40,92 | 40,35 | 40,67 | 0,47% | 3.310,00 |
| 12.12.2025 | 40,25 | 40,83 | 40,11 | 40,48 | -0,01% | 1.836,00 |
| 11.12.2025 | 40,34 | 40,79 | 40,06 | 40,49 | 0,63% | 7.840,00 |
| 10.12.2025 | 40,69 | 41,12 | 40,23 | 40,23 | -2,05% | 2.131,00 |
| 09.12.2025 | 41,20 | 41,80 | 41,01 | 41,07 | -1,01% | 2.231,00 |
| 08.12.2025 | 41,39 | 41,58 | 41,00 | 41,49 | 0,52% | 2.432,00 |
| 05.12.2025 | 41,40 | 41,60 | 41,00 | 41,28 | -0,19% | 1.981,00 |
| 04.12.2025 | 40,89 | 41,44 | 40,77 | 41,36 | 0,92% | 5.680,00 |
| 03.12.2025 | 41,51 | 41,69 | 40,98 | 40,98 | -1,34% | 3.575,00 |
| 02.12.2025 | 42,31 | 42,31 | 41,34 | 41,54 | -1,66% | 4.455,00 |
| 01.12.2025 | 42,30 | 42,38 | 41,85 | 42,24 | 0,48% | 3.974,00 |
| 28.11.2025 | 41,55 | 42,10 | 41,43 | 42,04 | 1,12% | 2.067,00 |
| 27.11.2025 | 41,53 | 41,92 | 41,46 | 41,57 | 0,42% | 1.575,00 |
| 26.11.2025 | 41,25 | 41,46 | 40,87 | 41,40 | 0,44% | 3.491,00 |
| 25.11.2025 | 41,11 | 41,34 | 40,90 | 41,22 | 0,13% | 2.538,00 |
| 24.11.2025 | 42,07 | 42,21 | 41,16 | 41,16 | -1,64% | 3.783,00 |
| 21.11.2025 | 41,95 | 42,11 | 41,62 | 41,85 | -0,25% | 2.007,00 |
| 20.11.2025 | 42,39 | 42,60 | 41,94 | 41,95 | -0,63% | 3.880,00 |
| 19.11.2025 | 41,72 | 42,22 | 41,21 | 42,22 | 1,72% | 3.228,00 |
| 18.11.2025 | 41,25 | 41,71 | 41,15 | 41,50 | 0,63% | 3.158,00 |
| 17.11.2025 | 41,50 | 41,77 | 41,15 | 41,24 | 0,22% | 4.340,00 |
| 14.11.2025 | 40,30 | 41,83 | 40,30 | 41,15 | -0,90% | 4.550,00 |
| 13.11.2025 | 42,29 | 42,67 | 41,29 | 41,53 | -1,39% | 4.449,00 |
| 12.11.2025 | 41,83 | 42,17 | 41,57 | 42,11 | 1,24% | 10.130,00 |
| 11.11.2025 | 41,48 | 41,93 | 41,38 | 41,60 | 0,23% | 2.414,00 |
| 10.11.2025 | 41,23 | 41,70 | 40,25 | 41,50 | 1,19% | 5.254,00 |
| 07.11.2025 | 41,00 | 41,73 | 39,47 | 41,01 | 1,28% | 4.122,00 |
| 06.11.2025 | 40,69 | 40,94 | 40,29 | 40,49 | -0,30% | 4.360,00 |
| 05.11.2025 | 40,63 | 40,86 | 40,32 | 40,61 | 0,40% | 2.227,00 |
| 04.11.2025 | 40,55 | 40,75 | 40,19 | 40,45 | -0,02% | 5.193,00 |
| 03.11.2025 | 40,65 | 40,94 | 40,16 | 40,46 | -0,14% | 10.737,00 |
| 31.10.2025 | 40,67 | 40,85 | 40,41 | 40,52 | -0,28% | 2.820,00 |
| 30.10.2025 | 40,13 | 41,00 | 40,12 | 40,63 | 0,78% | 3.030,00 |
| 29.10.2025 | 40,48 | 40,57 | 40,24 | 40,32 | -0,58% | 2.020,00 |
| 28.10.2025 | 40,52 | 40,63 | 40,30 | 40,55 | 0,51% | 2.722,00 |
| 27.10.2025 | 40,61 | 40,66 | 40,24 | 40,35 | -0,10% | 4.951,00 |
| 24.10.2025 | 40,88 | 41,18 | 40,19 | 40,39 | -1,63% | 2.894,00 |
| 23.10.2025 | 41,62 | 41,71 | 40,94 | 41,06 | -0,11% | 2.154,00 |
| 22.10.2025 | 40,81 | 41,17 | 40,81 | 41,10 | 1,39% | 1.391,00 |
| 21.10.2025 | 40,76 | 40,98 | 40,42 | 40,54 | 0,06% | 2.362,00 |
| 20.10.2025 | 40,13 | 41,10 | 40,13 | 40,51 | 0,26% | 8.491,00 |
| 17.10.2025 | 40,42 | 40,84 | 40,09 | 40,41 | -0,19% | 3.322,00 |
| 16.10.2025 | 41,08 | 41,09 | 40,36 | 40,48 | -0,54% | 3.758,00 |
| 15.10.2025 | 41,15 | 41,29 | 40,23 | 40,70 | -0,56% | 4.513,00 |
| 14.10.2025 | 41,00 | 41,35 | 40,68 | 40,93 | -0,58% | 3.489,00 |
| 13.10.2025 | 41,30 | 41,67 | 40,82 | 41,17 | 0,06% | 2.376,00 |
| 10.10.2025 | 42,25 | 42,44 | 41,05 | 41,15 | -0,88% | 5.649,00 |
| 09.10.2025 | 42,36 | 42,64 | 41,47 | 41,51 | -1,77% | 3.051,00 |
| 08.10.2025 | 42,79 | 42,92 | 42,01 | 42,26 | -0,27% | 4.071,00 |
| 07.10.2025 | 42,87 | 43,00 | 42,38 | 42,38 | -0,43% | 2.263,00 |
| 06.10.2025 | 43,00 | 43,00 | 42,40 | 42,56 | -0,44% | 9.761,00 |
| 03.10.2025 | 42,36 | 42,77 | 42,26 | 42,75 | 1,11% | 1.357,00 |
| 02.10.2025 | 42,44 | 42,76 | 42,17 | 42,28 | -0,20% | 3.453,00 |
| 01.10.2025 | 42,76 | 43,00 | 42,22 | 42,37 | -1,11% | 2.670,00 |
| 30.09.2025 | 42,22 | 42,97 | 42,22 | 42,84 | 1,00% | 2.209,00 |
| 29.09.2025 | 42,42 | 42,92 | 42,10 | 42,42 | 0,13% | 2.951,00 |
| 26.09.2025 | 42,57 | 42,75 | 42,24 | 42,36 | -0,88% | 2.569,00 |
| 25.09.2025 | 42,66 | 42,74 | 42,21 | 42,74 | 0,47% | 1.546,00 |
| 24.09.2025 | 41,86 | 42,78 | 41,86 | 42,54 | 1,05% | 3.231,00 |
| 23.09.2025 | 41,74 | 42,11 | 41,66 | 42,10 | 0,71% | 1.774,00 |
| 22.09.2025 | 42,52 | 42,52 | 41,80 | 41,80 | -0,90% | 3.822,00 |
| 19.09.2025 | 41,63 | 42,18 | 41,63 | 42,18 | 0,95% | 1.620,00 |
| 18.09.2025 | 41,80 | 41,91 | 41,36 | 41,79 | 0,28% | 1.447,00 |
| 17.09.2025 | 41,38 | 41,67 | 41,26 | 41,67 | 0,88% | 4.035,00 |
| 16.09.2025 | 41,64 | 42,00 | 41,26 | 41,31 | -1,07% | 7.115,00 |
| 15.09.2025 | 42,15 | 42,18 | 41,45 | 41,75 | -0,33% | 2.812,00 |
| 12.09.2025 | 41,69 | 42,08 | 41,60 | 41,89 | 0,95% | 6.550,00 |
| 11.09.2025 | 41,61 | 42,02 | 41,27 | 41,50 | -0,22% | 8.326,00 |
| 10.09.2025 | 41,74 | 41,78 | 41,29 | 41,59 | 0,62% | 9.198,00 |
| 09.09.2025 | 41,00 | 41,61 | 41,00 | 41,33 | 0,55% | 1.456,00 |
| 08.09.2025 | 41,50 | 41,69 | 40,86 | 41,11 | 0,01% | 1.156,00 |
| 05.09.2025 | 41,42 | 41,42 | 40,83 | 41,10 | -0,86% | 1.148,00 |
| 04.09.2025 | 41,25 | 41,86 | 41,25 | 41,46 | 0,38% | 2.060,00 |
| 03.09.2025 | 41,39 | 41,74 | 41,14 | 41,30 | -0,54% | 2.110,00 |
| 02.09.2025 | 41,49 | 41,80 | 41,23 | 41,53 | 0,10% | 7.568,00 |
| 01.09.2025 | 41,39 | 41,75 | 41,08 | 41,49 | 0,31% | 1.690,00 |
| 29.08.2025 | 41,09 | 41,36 | 40,77 | 41,36 | 1,24% | 1.350,00 |
| 28.08.2025 | 40,99 | 41,06 | 40,70 | 40,85 | -0,45% | 1.188,00 |
| 27.08.2025 | 40,66 | 41,10 | 40,44 | 41,04 | 1,69% | 1.172,00 |
| 26.08.2025 | 41,08 | 41,11 | 40,36 | 40,36 | -1,93% | 1.665,00 |
| 25.08.2025 | 41,11 | 41,24 | 40,80 | 41,15 | 0,28% | 1.272,00 |
| 22.08.2025 | 41,26 | 41,49 | 40,90 | 41,04 | -0,59% | 3.484,00 |
| 21.08.2025 | 41,54 | 41,54 | 41,16 | 41,28 | 0,50% | 3.803,00 |
| 20.08.2025 | 40,71 | 41,19 | 40,32 | 41,08 | 1,06% | 5.063,00 |
| 19.08.2025 | 40,07 | 40,65 | 39,69 | 40,65 | 1,60% | 2.818,00 |
| 18.08.2025 | 40,26 | 40,40 | 39,88 | 40,01 | -0,50% | 2.306,00 |
| 15.08.2025 | 41,01 | 41,01 | 40,15 | 40,21 | -3,00% | 2.328,00 |
| 14.08.2025 | 40,95 | 41,45 | 40,61 | 41,45 | 1,48% | 2.899,00 |
| 13.08.2025 | 40,64 | 40,91 | 40,28 | 40,85 | 0,52% | 3.262,00 |
| 12.08.2025 | 41,00 | 41,21 | 40,40 | 40,64 | -0,62% | 1.627,00 |
| 11.08.2025 | 40,37 | 41,01 | 40,29 | 40,89 | 0,93% | 5.762,00 |
| 08.08.2025 | 40,30 | 40,83 | 40,28 | 40,52 | -0,10% | 955,00 |
| 07.08.2025 | 40,52 | 40,66 | 40,11 | 40,56 | 0,95% | 2.470,00 |
| 06.08.2025 | 40,64 | 40,90 | 40,00 | 40,18 | -0,47% | 2.893,00 |
| 05.08.2025 | 40,47 | 41,00 | 40,10 | 40,37 | 0,17% | 2.198,00 |
| 04.08.2025 | 39,89 | 40,34 | 39,81 | 40,30 | 1,43% | 4.162,00 |