41,960€
-0,52%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 42,76 | 43,20 | 42,00 | 42,18 | -1,25% | 5.652,00 |
| 16.10.2026 | 41,61 | 42,72 | 41,51 | 42,72 | 2,07% | 2.062,00 |
| 15.10.2026 | 42,24 | 42,66 | 41,58 | 41,85 | -1,48% | 4.295,00 |
| 14.10.2026 | 42,21 | 42,75 | 42,18 | 42,48 | 0,81% | 3.939,00 |
| 13.10.2026 | 42,02 | 42,37 | 41,79 | 42,14 | 0,43% | 4.533,00 |
| 12.10.2026 | 41,50 | 42,08 | 41,50 | 41,96 | 0,90% | 6.995,00 |
| 09.10.2026 | 41,70 | 41,86 | 41,20 | 41,59 | -0,23% | 3.053,00 |
| 08.10.2026 | 41,36 | 41,70 | 41,11 | 41,68 | 1,49% | 1.366,00 |
| 07.10.2026 | 41,29 | 41,99 | 41,07 | 41,07 | -0,71% | 3.061,00 |
| 06.10.2026 | 41,03 | 41,37 | 40,60 | 41,37 | 0,67% | 2.773,00 |
| 05.10.2026 | 40,91 | 41,42 | 40,76 | 41,09 | 0,58% | 4.837,00 |
| 02.10.2026 | 40,89 | 41,43 | 40,56 | 40,86 | -0,74% | 4.694,00 |
| 01.10.2026 | 40,81 | 41,50 | 40,47 | 41,16 | -0,13% | 8.573,00 |
| 30.09.2026 | 41,42 | 41,47 | 40,86 | 41,22 | 0,43% | 4.996,00 |
| 29.09.2026 | 41,49 | 41,60 | 40,97 | 41,04 | -0,59% | 3.471,00 |
| 28.09.2026 | 41,29 | 41,69 | 41,01 | 41,29 | 1,15% | 9.925,00 |
| 25.09.2026 | 41,60 | 41,92 | 40,82 | 40,82 | -2,24% | 3.481,00 |
| 24.09.2026 | 42,00 | 42,40 | 41,70 | 41,75 | -0,89% | 3.296,00 |
| 23.09.2026 | 42,17 | 42,35 | 41,91 | 42,13 | 0,74% | 5.032,00 |
| 22.09.2026 | 42,15 | 42,41 | 41,71 | 41,82 | -0,45% | 7.133,00 |
| 21.09.2026 | 42,36 | 42,67 | 42,01 | 42,01 | -1,04% | 3.954,00 |
| 18.09.2026 | 42,32 | 42,70 | 42,03 | 42,45 | -0,28% | 3.162,00 |
| 17.09.2026 | 42,24 | 42,62 | 41,80 | 42,57 | 0,79% | 2.464,00 |
| 16.09.2026 | 41,91 | 42,33 | 41,73 | 42,23 | 0,64% | 1.801,00 |
| 15.09.2026 | 42,20 | 42,27 | 41,71 | 41,96 | 0,95% | 2.672,00 |
| 14.09.2026 | 41,46 | 42,07 | 41,29 | 41,57 | 0,98% | 7.340,00 |
| 11.09.2026 | 41,96 | 42,17 | 41,12 | 41,16 | -1,16% | 9.891,00 |
| 10.09.2026 | 42,35 | 42,35 | 41,48 | 41,65 | -3,21% | 10.756,00 |
| 09.09.2026 | 43,80 | 43,90 | 43,00 | 43,03 | -0,97% | 2.457,00 |
| 08.09.2026 | 43,87 | 43,87 | 43,05 | 43,45 | -0,67% | 5.118,00 |
| 07.09.2026 | 43,34 | 43,97 | 43,26 | 43,74 | 1,60% | 5.033,00 |
| 04.09.2026 | 43,57 | 43,70 | 43,01 | 43,05 | -1,26% | 3.801,00 |
| 03.09.2026 | 43,45 | 43,77 | 43,18 | 43,60 | 0,35% | 2.311,00 |
| 02.09.2026 | 43,98 | 43,98 | 43,30 | 43,45 | -0,05% | 6.156,00 |
| 01.09.2026 | 43,83 | 44,07 | 43,15 | 43,47 | 0,09% | 5.265,00 |
| 31.08.2026 | 43,78 | 44,05 | 43,05 | 43,43 | 0,30% | 3.527,00 |
| 28.08.2026 | 43,12 | 43,56 | 42,86 | 43,30 | 1,06% | 3.071,00 |
| 27.08.2026 | 43,30 | 43,71 | 42,69 | 42,85 | -1,03% | 6.278,00 |
| 26.08.2026 | 42,80 | 43,30 | 42,60 | 43,29 | 1,38% | 3.924,00 |
| 25.08.2026 | 42,75 | 43,08 | 42,65 | 42,70 | -0,76% | 4.146,00 |
| 24.08.2026 | 43,29 | 43,84 | 42,54 | 43,03 | -0,20% | 7.876,00 |
| 21.08.2026 | 43,85 | 43,97 | 43,10 | 43,11 | -1,51% | 7.195,00 |
| 20.08.2026 | 42,95 | 44,41 | 42,90 | 43,77 | 1,51% | 7.063,00 |
| 19.08.2026 | 44,63 | 44,66 | 42,76 | 43,12 | -2,84% | 8.501,00 |
| 18.08.2026 | 44,02 | 44,55 | 43,64 | 44,38 | 1,17% | 5.550,00 |
| 17.08.2026 | 43,98 | 44,11 | 43,61 | 43,87 | -0,40% | 4.522,00 |
| 14.08.2026 | 44,22 | 44,49 | 43,63 | 44,04 | -1,24% | 4.982,00 |
| 13.08.2026 | 44,53 | 45,19 | 44,50 | 44,60 | -0,32% | 2.534,00 |
| 12.08.2026 | 44,92 | 45,50 | 44,45 | 44,74 | -0,11% | 6.297,00 |
| 11.08.2026 | 44,81 | 45,44 | 44,49 | 44,79 | 0,43% | 6.688,00 |
| 10.08.2026 | 44,55 | 45,21 | 44,12 | 44,60 | 0,50% | 10.423,00 |
| 07.08.2026 | 45,18 | 45,25 | 44,21 | 44,38 | -1,20% | 6.822,00 |
| 06.08.2026 | 45,27 | 45,56 | 44,63 | 44,92 | -0,09% | 9.435,00 |
| 05.08.2026 | 46,30 | 46,79 | 44,96 | 44,96 | -3,42% | 8.508,00 |
| 04.08.2026 | 46,90 | 47,27 | 45,84 | 46,55 | -0,67% | 4.263,00 |
| 03.08.2026 | 46,36 | 48,60 | 46,36 | 46,87 | -0,84% | 5.382,00 |
| 31.07.2026 | 47,76 | 48,43 | 47,26 | 47,26 | -1,40% | 2.572,00 |
| 30.07.2026 | 48,39 | 48,68 | 47,67 | 47,93 | -0,62% | 3.512,00 |
| 29.07.2026 | 48,96 | 49,33 | 47,91 | 48,23 | -1,12% | 3.213,00 |
| 28.07.2026 | 48,75 | 49,25 | 48,50 | 48,78 | -0,38% | 3.178,00 |
| 27.07.2026 | 49,15 | 50,00 | 48,77 | 48,96 | -1,79% | 4.568,00 |
| 24.07.2026 | 49,75 | 50,14 | 48,65 | 49,85 | 0,70% | 4.505,00 |
| 23.07.2026 | 49,31 | 49,99 | 49,31 | 49,51 | 0,00% | 3.745,00 |
| 22.07.2026 | 48,98 | 49,52 | 48,41 | 49,51 | 1,61% | 2.398,00 |
| 21.07.2026 | 48,95 | 49,46 | 48,29 | 48,72 | -0,76% | 2.169,00 |
| 20.07.2026 | 50,25 | 50,27 | 49,04 | 49,10 | -0,72% | 2.912,00 |
| 17.07.2026 | 49,37 | 49,84 | 49,14 | 49,45 | -0,01% | 2.309,00 |
| 16.07.2026 | 49,03 | 49,46 | 48,61 | 49,46 | 0,55% | 1.263,00 |
| 15.07.2026 | 49,15 | 49,46 | 48,81 | 49,19 | 0,37% | 5.306,00 |
| 14.07.2026 | 48,61 | 49,02 | 48,16 | 49,01 | 1,17% | 6.132,00 |
| 13.07.2026 | 48,37 | 48,51 | 47,90 | 48,44 | 1,19% | 2.337,00 |
| 10.07.2026 | 47,62 | 48,06 | 47,62 | 47,87 | -0,14% | 1.270,00 |
| 09.07.2026 | 48,45 | 48,68 | 47,70 | 47,94 | -0,90% | 3.764,00 |
| 08.07.2026 | 48,62 | 48,82 | 48,05 | 48,37 | -0,11% | 1.997,00 |
| 07.07.2026 | 46,78 | 48,43 | 46,74 | 48,43 | 3,52% | 2.504,00 |
| 06.07.2026 | 47,48 | 47,86 | 46,77 | 46,78 | -0,91% | 7.285,00 |
| 03.07.2026 | 47,34 | 47,79 | 47,17 | 47,21 | -0,16% | 2.346,00 |
| 02.07.2026 | 46,65 | 47,29 | 46,51 | 47,29 | 0,68% | 2.362,00 |
| 01.07.2026 | 47,84 | 47,97 | 46,86 | 46,97 | -1,15% | 3.905,00 |
| 30.06.2026 | 48,63 | 49,16 | 47,51 | 47,51 | -2,00% | 4.299,00 |
| 29.06.2026 | 49,63 | 50,00 | 48,38 | 48,48 | -1,03% | 8.839,00 |
| 26.06.2026 | 49,08 | 49,30 | 48,55 | 48,99 | -0,31% | 240,00 |
| 25.06.2026 | 48,46 | 49,31 | 48,46 | 49,14 | 0,55% | 5.857,00 |
| 24.06.2026 | 48,68 | 49,44 | 48,68 | 48,87 | 0,40% | 1.110,00 |
| 23.06.2026 | 47,66 | 48,67 | 47,62 | 48,67 | 1,44% | 455,00 |
| 22.06.2026 | 47,87 | 48,12 | 47,65 | 47,98 | 0,39% | 662,00 |
| 19.06.2026 | 48,01 | 48,08 | 47,39 | 47,80 | 0,46% | 3.057,00 |
| 18.06.2026 | 47,13 | 47,94 | 46,97 | 47,58 | 0,43% | 4.517,00 |
| 17.06.2026 | 47,70 | 48,50 | 47,13 | 47,37 | -1,11% | 3.742,00 |
| 16.06.2026 | 48,55 | 48,62 | 47,90 | 47,90 | -0,94% | 5.856,00 |
| 15.06.2026 | 48,75 | 49,65 | 47,90 | 48,36 | -1,06% | 19.758,00 |
| 12.06.2026 | 48,88 | 49,40 | 48,26 | 48,88 | -0,05% | 7.106,00 |
| 11.06.2026 | 49,19 | 49,64 | 48,87 | 48,90 | -0,19% | 8.138,00 |
| 10.06.2026 | 48,21 | 49,09 | 47,75 | 49,00 | 2,13% | 5.360,00 |
| 09.06.2026 | 48,00 | 48,45 | 47,46 | 47,98 | -0,24% | 3.479,00 |
| 08.06.2026 | 50,51 | 50,51 | 48,08 | 48,09 | -2,14% | 4.559,00 |
| 05.06.2026 | 49,01 | 49,39 | 48,41 | 49,14 | 0,42% | 2.056,00 |
| 04.06.2026 | 48,15 | 48,94 | 47,50 | 48,94 | 1,40% | 5.349,00 |
| 03.06.2026 | 48,45 | 49,09 | 48,26 | 48,26 | -0,17% | 4.349,00 |
| 02.06.2026 | 47,36 | 48,58 | 47,01 | 48,34 | 1,78% | 3.882,00 |