45,268€
2,22%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 44,46 | 45,28 | 44,21 | 45,23 | 2,13% | - |
| 26.02.2026 | 44,70 | 45,02 | 44,26 | 44,29 | -0,30% | 2.551,00 |
| 25.02.2026 | 44,50 | 44,90 | 43,88 | 44,42 | -0,22% | 6.257,00 |
| 24.02.2026 | 44,46 | 44,80 | 44,10 | 44,52 | 0,21% | 5.568,00 |
| 23.02.2026 | 43,63 | 44,49 | 43,28 | 44,43 | 1,74% | 6.876,00 |
| 20.02.2026 | 44,01 | 44,27 | 43,54 | 43,67 | -0,25% | 2.466,00 |
| 19.02.2026 | 43,29 | 44,06 | 43,19 | 43,78 | 1,50% | 3.444,00 |
| 18.02.2026 | 43,37 | 43,79 | 43,08 | 43,13 | -0,74% | 4.567,00 |
| 17.02.2026 | 45,11 | 45,44 | 42,93 | 43,45 | -5,54% | 9.087,00 |
| 16.02.2026 | 45,50 | 46,03 | 45,34 | 46,00 | 1,14% | 5.355,00 |
| 13.02.2026 | 43,87 | 45,56 | 43,38 | 45,48 | 4,26% | 14.520,00 |
| 12.02.2026 | 43,63 | 43,92 | 43,23 | 43,62 | -0,06% | 2.913,00 |
| 11.02.2026 | 43,04 | 43,65 | 42,83 | 43,65 | 1,51% | 8.038,00 |
| 10.02.2026 | 42,51 | 43,26 | 42,41 | 43,00 | 1,49% | 7.317,00 |
| 09.02.2026 | 42,49 | 42,59 | 42,02 | 42,37 | -0,52% | 4.292,00 |
| 06.02.2026 | 43,00 | 43,05 | 42,51 | 42,59 | -0,25% | 7.137,00 |
| 05.02.2026 | 42,50 | 42,94 | 42,31 | 42,69 | 0,70% | 3.734,00 |
| 04.02.2026 | 41,61 | 42,47 | 41,27 | 42,40 | 1,67% | 4.892,00 |
| 03.02.2026 | 40,92 | 41,85 | 40,76 | 41,70 | 1,62% | 5.029,00 |
| 02.02.2026 | 40,68 | 42,00 | 40,51 | 41,04 | -0,18% | 5.017,00 |
| 30.01.2026 | 40,84 | 41,40 | 40,16 | 41,11 | -0,06% | 11.476,00 |
| 29.01.2026 | 40,82 | 41,27 | 40,50 | 41,14 | 0,94% | 4.692,00 |
| 28.01.2026 | 40,10 | 40,75 | 39,98 | 40,75 | 1,88% | 4.945,00 |
| 27.01.2026 | 40,09 | 40,58 | 39,60 | 40,00 | -0,22% | 5.174,00 |
| 26.01.2026 | 41,24 | 41,39 | 40,09 | 40,09 | -1,84% | 9.940,00 |
| 23.01.2026 | 40,89 | 41,00 | 40,36 | 40,84 | 0,96% | 5.540,00 |
| 22.01.2026 | 40,61 | 40,79 | 40,31 | 40,45 | 0,12% | 3.871,00 |
| 21.01.2026 | 40,45 | 40,84 | 40,27 | 40,40 | 0,52% | 2.794,00 |
| 20.01.2026 | 40,84 | 40,84 | 40,14 | 40,19 | -1,51% | 4.954,00 |
| 19.01.2026 | 40,96 | 42,00 | 40,61 | 40,81 | -0,33% | 10.428,00 |
| 16.01.2026 | 40,66 | 41,00 | 40,46 | 40,94 | 1,63% | 4.142,00 |
| 15.01.2026 | 40,00 | 40,38 | 39,82 | 40,29 | 0,36% | 2.353,00 |
| 14.01.2026 | 39,92 | 40,33 | 39,34 | 40,14 | 0,82% | 4.853,00 |
| 13.01.2026 | 39,52 | 39,82 | 39,25 | 39,82 | 1,47% | 4.458,00 |
| 12.01.2026 | 39,80 | 39,80 | 39,06 | 39,24 | -0,10% | 6.269,00 |
| 09.01.2026 | 39,11 | 39,35 | 38,85 | 39,28 | 1,24% | 4.142,00 |
| 08.01.2026 | 38,84 | 39,03 | 38,47 | 38,80 | 0,09% | 4.288,00 |
| 07.01.2026 | 38,91 | 39,80 | 38,61 | 38,77 | -0,83% | 11.761,00 |
| 06.01.2026 | 39,87 | 40,38 | 39,01 | 39,09 | -2,10% | 5.077,00 |
| 05.01.2026 | 41,25 | 41,79 | 39,31 | 39,93 | -2,54% | 11.078,00 |
| 02.01.2026 | 41,02 | 41,32 | 40,46 | 40,97 | 0,07% | 4.598,00 |
| 30.12.2025 | 40,77 | 41,95 | 40,74 | 40,94 | 0,36% | 6.824,00 |
| 29.12.2025 | 40,59 | 40,87 | 40,00 | 40,80 | 1,33% | 8.210,00 |
| 23.12.2025 | 39,82 | 40,32 | 39,63 | 40,26 | 1,18% | 3.052,00 |
| 22.12.2025 | 39,81 | 40,15 | 39,51 | 39,79 | -0,25% | 3.467,00 |
| 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 |