38,133€
-0,50%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 38,43 | 38,76 | 37,97 | 38,20 | -0,33% | 5.034,00 |
| 30.06.2025 | 38,32 | 38,51 | 38,10 | 38,33 | 0,59% | 2.187,00 |
| 27.06.2025 | 38,78 | 38,78 | 38,10 | 38,10 | -0,87% | 988,00 |
| 26.06.2025 | 38,24 | 38,54 | 37,71 | 38,44 | 0,50% | 3.574,00 |
| 25.06.2025 | 38,77 | 39,29 | 38,22 | 38,25 | -1,65% | 1.684,00 |
| 24.06.2025 | 38,72 | 39,26 | 38,15 | 38,89 | 0,26% | 2.430,00 |
| 23.06.2025 | 39,25 | 39,55 | 38,75 | 38,79 | -0,05% | 4.129,00 |
| 20.06.2025 | 39,00 | 39,03 | 38,80 | 38,81 | -0,27% | 1.779,00 |
| 19.06.2025 | 39,59 | 39,69 | 38,91 | 38,91 | -0,63% | 1.519,00 |
| 18.06.2025 | 40,09 | 40,25 | 38,91 | 39,16 | -1,99% | 4.303,00 |
| 17.06.2025 | 40,07 | 40,23 | 39,90 | 39,95 | 0,71% | 2.523,00 |
| 16.06.2025 | 40,62 | 40,95 | 39,67 | 39,67 | -1,56% | 7.420,00 |
| 13.06.2025 | 41,70 | 41,82 | 40,30 | 40,30 | -0,09% | 6.927,00 |
| 12.06.2025 | 39,94 | 40,34 | 39,49 | 40,34 | 0,90% | 1.814,00 |
| 11.06.2025 | 40,36 | 40,56 | 39,70 | 39,98 | -0,31% | 440,00 |
| 10.06.2025 | 40,38 | 40,42 | 39,93 | 40,10 | -1,30% | 2.579,00 |
| 09.06.2025 | 40,77 | 40,96 | 40,39 | 40,63 | -0,58% | 880,00 |
| 06.06.2025 | 41,06 | 41,24 | 40,85 | 40,87 | -0,37% | 9.188,00 |
| 05.06.2025 | 41,06 | 41,13 | 40,62 | 41,02 | -0,27% | 2.250,00 |
| 04.06.2025 | 41,51 | 41,53 | 40,53 | 41,13 | -0,65% | 4.430,00 |
| 03.06.2025 | 41,34 | 41,62 | 41,08 | 41,40 | 0,28% | 2.456,00 |
| 02.06.2025 | 41,45 | 41,45 | 40,59 | 41,28 | 1,46% | 2.426,00 |
| 30.05.2025 | 40,50 | 40,69 | 40,42 | 40,69 | 1,11% | 1.091,00 |
| 29.05.2025 | 40,74 | 40,95 | 40,19 | 40,24 | -0,56% | 391,00 |
| 28.05.2025 | 40,51 | 40,99 | 40,46 | 40,47 | -0,42% | 2.146,00 |
| 27.05.2025 | 40,60 | 40,93 | 40,56 | 40,64 | 0,07% | 1.280,00 |
| 26.05.2025 | 40,31 | 40,78 | 40,01 | 40,61 | 1,41% | 1.070,00 |
| 23.05.2025 | 39,72 | 40,04 | 39,65 | 40,04 | -0,11% | 581,00 |
| 22.05.2025 | 40,50 | 40,50 | 39,98 | 40,09 | -0,84% | 1.998,00 |
| 21.05.2025 | 40,27 | 40,48 | 39,85 | 40,43 | -0,25% | 753,00 |
| 20.05.2025 | 40,00 | 40,64 | 39,58 | 40,53 | 1,14% | 735,00 |
| 19.05.2025 | 40,50 | 40,50 | 39,35 | 40,07 | -0,64% | 1.322,00 |
| 16.05.2025 | 40,17 | 40,43 | 39,83 | 40,33 | 0,64% | 1.684,00 |
| 15.05.2025 | 39,44 | 40,08 | 39,17 | 40,08 | -0,42% | 1.379,00 |
| 14.05.2025 | 40,06 | 40,25 | 39,58 | 40,25 | 0,49% | 2.679,00 |
| 13.05.2025 | 40,52 | 40,98 | 39,84 | 40,05 | 0,00% | 4.542,00 |
| 12.05.2025 | 41,36 | 42,33 | 39,77 | 40,05 | -2,35% | 6.435,00 |
| 09.05.2025 | 41,24 | 41,37 | 40,62 | 41,02 | 0,28% | 1.668,00 |
| 08.05.2025 | 41,68 | 41,74 | 40,90 | 40,90 | -0,81% | 2.942,00 |
| 07.05.2025 | 41,01 | 41,35 | 40,72 | 41,24 | 1,24% | 3.001,00 |
| 06.05.2025 | 41,28 | 41,86 | 40,61 | 40,73 | -1,16% | 3.334,00 |
| 05.05.2025 | 41,25 | 41,40 | 40,80 | 41,21 | -0,54% | 2.197,00 |
| 02.05.2025 | 41,24 | 41,72 | 40,85 | 41,44 | 1,06% | 2.575,00 |
| 30.04.2025 | 40,97 | 41,06 | 40,61 | 41,00 | -0,18% | 500,00 |
| 29.04.2025 | 40,60 | 41,11 | 40,23 | 41,08 | 0,42% | 2.647,00 |
| 28.04.2025 | 40,81 | 40,91 | 40,50 | 40,91 | 1,28% | 2.935,00 |
| 25.04.2025 | 41,15 | 41,15 | 40,39 | 40,39 | -0,63% | 762,00 |
| 24.04.2025 | 40,20 | 40,65 | 39,85 | 40,65 | 1,49% | 1.291,00 |
| 23.04.2025 | 40,12 | 40,56 | 39,84 | 40,05 | 0,35% | 370,00 |
| 22.04.2025 | 39,17 | 39,91 | 38,84 | 39,91 | -0,23% | 739,00 |
| 17.04.2025 | 39,58 | 40,29 | 39,42 | 40,00 | 1,11% | 2.791,00 |
| 16.04.2025 | 39,00 | 39,56 | 38,53 | 39,56 | 0,42% | 951,00 |
| 15.04.2025 | 38,94 | 39,47 | 38,60 | 39,40 | 1,35% | 777,00 |
| 14.04.2025 | 38,23 | 38,93 | 38,03 | 38,87 | 1,45% | 1.495,00 |
| 11.04.2025 | 37,16 | 38,33 | 36,73 | 38,32 | 4,10% | 2.329,00 |
| 10.04.2025 | 38,12 | 38,34 | 36,81 | 36,81 | -3,82% | 2.396,00 |
| 09.04.2025 | 37,00 | 38,27 | 36,17 | 38,27 | 2,86% | 4.883,00 |
| 08.04.2025 | 38,64 | 39,43 | 37,20 | 37,20 | -2,76% | 3.149,00 |
| 07.04.2025 | 38,68 | 38,72 | 35,00 | 38,26 | -3,43% | 21.813,00 |
| 04.04.2025 | 40,86 | 40,86 | 39,41 | 39,62 | -3,74% | 5.822,00 |
| 03.04.2025 | 39,99 | 41,43 | 39,40 | 41,16 | -0,83% | 4.475,00 |
| 02.04.2025 | 41,40 | 41,50 | 41,10 | 41,50 | 0,95% | 884,00 |
| 01.04.2025 | 41,17 | 41,30 | 40,73 | 41,11 | 0,48% | 674,00 |
| 31.03.2025 | 41,20 | 41,58 | 40,92 | 40,92 | -0,35% | 3.555,00 |
| 28.03.2025 | 41,03 | 41,29 | 40,32 | 41,06 | 0,00% | 3.652,00 |
| 27.03.2025 | 41,07 | 41,38 | 41,03 | 41,06 | -0,56% | 2.301,00 |
| 26.03.2025 | 41,25 | 41,56 | 41,25 | 41,29 | 1,08% | 2.608,00 |
| 25.03.2025 | 40,87 | 41,17 | 40,83 | 40,85 | -0,40% | 4.004,00 |
| 24.03.2025 | 40,55 | 41,16 | 40,43 | 41,02 | 0,97% | 1.042,00 |
| 21.03.2025 | 40,74 | 40,74 | 40,43 | 40,62 | -0,47% | 1.659,00 |
| 20.03.2025 | 40,43 | 40,81 | 40,12 | 40,81 | 1,17% | 1.152,00 |
| 19.03.2025 | 39,69 | 40,36 | 39,20 | 40,34 | 2,36% | 7.150,00 |
| 18.03.2025 | 39,77 | 39,92 | 39,41 | 39,41 | -1,20% | 1.023,00 |
| 17.03.2025 | 39,57 | 39,89 | 39,39 | 39,89 | 1,53% | 660,00 |
| 14.03.2025 | 39,40 | 39,49 | 39,00 | 39,29 | 0,01% | 1.013,00 |
| 13.03.2025 | 39,07 | 39,55 | 38,92 | 39,29 | 0,17% | 674,00 |
| 12.03.2025 | 38,72 | 39,30 | 38,72 | 39,22 | 1,08% | 1.802,00 |
| 11.03.2025 | 39,29 | 39,30 | 38,80 | 38,80 | -1,69% | 1.756,00 |
| 10.03.2025 | 38,78 | 39,47 | 38,33 | 39,47 | 1,45% | 2.853,00 |
| 07.03.2025 | 38,77 | 38,90 | 38,19 | 38,90 | 0,32% | 4.361,00 |
| 06.03.2025 | 39,72 | 39,73 | 38,46 | 38,78 | -2,16% | 7.509,00 |
| 05.03.2025 | 39,12 | 39,63 | 38,75 | 39,63 | 1,24% | 3.679,00 |
| 04.03.2025 | 40,49 | 40,63 | 39,15 | 39,15 | -3,20% | 7.386,00 |
| 03.03.2025 | 40,84 | 41,29 | 40,30 | 40,44 | -1,49% | 3.677,00 |
| 28.02.2025 | 39,89 | 41,05 | 39,82 | 41,05 | 1,86% | 2.223,00 |
| 27.02.2025 | 40,03 | 40,30 | 39,80 | 40,30 | 1,24% | 425,00 |
| 26.02.2025 | 39,84 | 40,17 | 39,66 | 39,81 | 0,33% | 1.822,00 |
| 25.02.2025 | 39,57 | 39,85 | 39,10 | 39,68 | -0,06% | 1.737,00 |
| 24.02.2025 | 39,64 | 40,51 | 39,63 | 39,70 | -0,25% | 2.665,00 |
| 21.02.2025 | 40,09 | 40,35 | 39,78 | 39,80 | -0,45% | 2.048,00 |
| 20.02.2025 | 40,65 | 40,72 | 39,87 | 39,98 | -1,65% | 2.388,00 |
| 19.02.2025 | 40,96 | 41,25 | 40,32 | 40,65 | -0,85% | 2.358,00 |
| 18.02.2025 | 41,33 | 41,55 | 40,16 | 41,00 | 0,29% | 3.973,00 |
| 17.02.2025 | 41,00 | 41,39 | 40,76 | 40,88 | -0,73% | 1.979,00 |
| 14.02.2025 | 43,61 | 43,66 | 41,02 | 41,18 | -5,63% | 4.008,00 |
| 13.02.2025 | 43,33 | 43,78 | 42,98 | 43,64 | 0,32% | 2.341,00 |
| 12.02.2025 | 43,85 | 43,85 | 43,27 | 43,50 | -0,36% | 4.122,00 |
| 11.02.2025 | 43,79 | 43,92 | 43,20 | 43,65 | -0,02% | 3.290,00 |
| 10.02.2025 | 43,36 | 43,66 | 43,03 | 43,66 | 1,53% | 1.570,00 |
| 07.02.2025 | 42,87 | 43,00 | 42,38 | 43,00 | 1,00% | 794,00 |