Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 48,37 | 48,88 | 48,27 | 48,75 | 4 Mio. |
| 16. September 2026 | 48,36 | 48,85 | 48,13 | 48,36 | 7 Mio. |
| 15. September 2026 | 48,58 | 48,99 | 48,23 | 48,36 | 6 Mio. |
| 14. September 2026 | 47,85 | 48,68 |
Auf Basis der Berichte bis 31. März 2026
Enbridge owns pipelines: it charges for throughput and depends little on the price of what flows through them.
A toll-road model. The company moves crude from Canada into the United States and distributes natural gas, earning a tariff on volume rather than a share of the commodity's value. A large part of capacity is contracted on a take-or-pay basis, where the shipper pays whether or not it uses the line.
Hence cash-flow predictability unusual in energy and a high dividend yield, which is why the stock is held. The company has raised the payout for many consecutive years and plans it as an obligation rather than a residual.
The other side is capital intensity and debt: a pipeline takes years to build and is paid for in advance, so the cost of money matters. The dominant risk is regulatory: permitting a new route in North America has become nearly impossible, which both caps growth and protects the existing assets.
Adresse:200 425 - 1ST STREET SW, CALGARY, AB, T2P 3L8, CA
| 46 Mio. |
| SOBOSouth Bow Corporation | 35,77 | +0,62 % | 21 Mio. |
| DKLDelek Logistics Partners, L.P. | 56,30 | +0,07 % | 11 Mio. |
| GELGenesis Energy, L.P. | 15,18 | −0,91 % | 4 Mio. |
| CVXChevron Corporation | 211,57 | +0,01 % | 1,6 Mrd. |
| 47,70 |
| 48,16 |
| 8 Mio. |
| 11. September 2026 | 48,37 | 48,48 | 47,64 | 47,76 | 7 Mio. |
| 10. September 2026 | 48,29 | 48,65 | 48,10 | 48,22 | 13 Mio. |
| 09. September 2026 | 50,77 | 50,78 | 49,85 | 50,15 | 8 Mio. |
| 08. September 2026 | 50,25 | 50,77 | 49,91 | 50,48 | 7 Mio. |
| 04. September 2026 | 50,28 | 50,33 | 49,89 | 50,09 | 5 Mio. |
| 03. September 2026 | 50,44 | 50,88 | 50,25 | 50,52 | 7 Mio. |
| 02. September 2026 | 50,76 | 50,88 | 50,10 | 50,31 | 5 Mio. |
| 01. September 2026 | 50,75 | 51,00 | 50,07 | 50,72 | 6 Mio. |
| 31. August 2026 | 50,31 | 50,68 | 49,90 | 50,57 | 4 Mio. |
| 28. August 2026 | 50,44 | 50,62 | 49,94 | 50,20 | 6 Mio. |
| 27. August 2026 | 50,37 | 50,47 | 49,71 | 49,94 | 5 Mio. |
| 26. August 2026 | 49,70 | 50,60 | 49,56 | 50,37 | 5 Mio. |
| 25. August 2026 | 49,87 | 50,15 | 49,71 | 49,74 | 4 Mio. |
| 24. August 2026 | 50,28 | 50,55 | 49,67 | 50,08 | 4 Mio. |
| 21. August 2026 | 51,12 | 51,58 | 50,20 | 50,46 | 4 Mio. |
| 20. August 2026 | 50,43 | 51,91 | 50,43 | 50,99 | 5 Mio. |