42,338€
-0,93%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2025 | 39,86 | 39,86 | 39,23 | 39,73 | 0,05% | 3.874,00 |
| 31.07.2025 | 39,35 | 39,82 | 39,04 | 39,71 | 0,66% | 3.531,00 |
| 30.07.2025 | 39,14 | 39,59 | 39,08 | 39,45 | 0,81% | 3.411,00 |
| 29.07.2025 | 38,25 | 39,15 | 38,25 | 39,13 | 1,48% | 4.021,00 |
| 28.07.2025 | 38,57 | 38,98 | 38,46 | 38,56 | 0,47% | 5.546,00 |
| 25.07.2025 | 39,04 | 39,04 | 38,38 | 38,38 | -0,45% | 1.487,00 |
| 24.07.2025 | 38,79 | 38,94 | 38,44 | 38,56 | -0,14% | 1.428,00 |
| 23.07.2025 | 38,85 | 38,99 | 38,48 | 38,61 | 0,52% | 880,00 |
| 22.07.2025 | 38,23 | 38,90 | 38,00 | 38,41 | 0,59% | 3.284,00 |
| 21.07.2025 | 38,91 | 38,92 | 38,09 | 38,19 | -1,69% | 1.671,00 |
| 18.07.2025 | 38,70 | 38,88 | 38,40 | 38,84 | 0,31% | 1.468,00 |
| 17.07.2025 | 38,89 | 39,16 | 38,62 | 38,72 | -0,64% | 1.043,00 |
| 16.07.2025 | 38,84 | 39,17 | 38,64 | 38,97 | 0,22% | 1.208,00 |
| 15.07.2025 | 38,51 | 38,99 | 38,42 | 38,89 | 0,49% | 1.346,00 |
| 14.07.2025 | 38,30 | 38,70 | 38,00 | 38,70 | 1,60% | 2.576,00 |
| 11.07.2025 | 38,12 | 38,18 | 37,87 | 38,09 | 0,03% | 1.609,00 |
| 10.07.2025 | 37,55 | 38,08 | 37,23 | 38,08 | 1,55% | 1.453,00 |
| 09.07.2025 | 37,87 | 38,03 | 37,31 | 37,50 | -0,61% | 2.270,00 |
| 08.07.2025 | 37,52 | 37,79 | 37,51 | 37,73 | 0,15% | 1.795,00 |
| 07.07.2025 | 38,11 | 38,50 | 37,60 | 37,67 | -1,10% | 4.502,00 |
| 04.07.2025 | 38,04 | 38,09 | 37,88 | 38,09 | -0,14% | 1.227,00 |
| 03.07.2025 | 38,03 | 38,28 | 37,96 | 38,15 | 0,59% | 1.260,00 |
| 02.07.2025 | 37,90 | 38,57 | 37,59 | 37,92 | -0,73% | 3.176,00 |
| 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 |