42,175€
0,37%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 42,22 | 42,37 | 41,90 | 42,13 | 0,27% | - |
| 16.09.2026 | 41,92 | 42,35 | 41,71 | 42,02 | 0,35% | 404,00 |
| 15.09.2026 | 41,95 | 42,45 | 41,79 | 41,87 | 0,44% | 1.070,00 |
| 14.09.2026 | 41,58 | 42,13 | 41,41 | 41,69 | 1,40% | 498,00 |
| 11.09.2026 | 41,77 | 42,13 | 41,08 | 41,12 | -1,07% | 51,00 |
| 10.09.2026 | 42,25 | 42,66 | 41,48 | 41,56 | -3,67% | 2.550,00 |
| 09.09.2026 | 43,58 | 43,81 | 42,88 | 43,15 | -0,68% | 101,00 |
| 08.09.2026 | 43,90 | 44,04 | 42,96 | 43,44 | -1,07% | 104,00 |
| 07.09.2026 | 43,15 | 43,91 | 43,14 | 43,91 | 1,83% | 17,00 |
| 04.09.2026 | 43,45 | 43,65 | 42,97 | 43,12 | -0,81% | 100,00 |
| 03.09.2026 | 43,39 | 43,72 | 43,25 | 43,47 | 0,11% | 360,00 |
| 02.09.2026 | 43,86 | 43,90 | 43,20 | 43,42 | -0,27% | 10,00 |
| 01.09.2026 | 43,50 | 43,97 | 43,20 | 43,54 | 0,35% | - |
| 31.08.2026 | 43,76 | 43,91 | 42,97 | 43,39 | 0,34% | 75,00 |
| 28.08.2026 | 43,02 | 43,57 | 42,93 | 43,25 | 0,99% | 230,00 |
| 27.08.2026 | 43,30 | 43,63 | 42,69 | 42,82 | -0,96% | 14,00 |
| 26.08.2026 | 42,65 | 43,44 | 42,54 | 43,24 | 1,08% | 2,00 |
| 25.08.2026 | 42,97 | 43,12 | 42,60 | 42,78 | -0,75% | 153,00 |
| 24.08.2026 | 43,32 | 43,90 | 42,58 | 43,10 | -0,28% | 15,00 |
| 21.08.2026 | 43,67 | 44,15 | 43,01 | 43,22 | -1,17% | 23,00 |
| 20.08.2026 | 43,08 | 44,44 | 42,93 | 43,74 | 1,64% | 1.657,00 |
| 19.08.2026 | 44,34 | 44,53 | 42,82 | 43,03 | -2,67% | 15,00 |
| 18.08.2026 | 43,75 | 44,53 | 43,75 | 44,21 | 0,78% | 101,00 |
| 17.08.2026 | 44,00 | 44,08 | 43,71 | 43,87 | -0,24% | 399,00 |
| 14.08.2026 | 44,10 | 44,38 | 43,62 | 43,98 | -1,12% | 340,00 |
| 13.08.2026 | 44,69 | 45,09 | 44,46 | 44,47 | -0,49% | 110,00 |
| 12.08.2026 | 44,66 | 45,37 | 44,52 | 44,69 | -0,15% | 1.005,00 |
| 11.08.2026 | 44,56 | 45,28 | 44,54 | 44,76 | 0,57% | 200,00 |
| 10.08.2026 | 44,46 | 45,09 | 44,12 | 44,51 | -0,10% | 60,00 |
| 07.08.2026 | 45,11 | 45,14 | 44,20 | 44,55 | -0,75% | 291,00 |
| 06.08.2026 | 45,08 | 45,55 | 44,60 | 44,89 | -0,27% | 139,00 |
| 05.08.2026 | 46,15 | 46,68 | 44,94 | 45,01 | -2,94% | 84,00 |
| 04.08.2026 | 47,08 | 47,19 | 45,88 | 46,37 | -0,98% | 50,00 |
| 03.08.2026 | 46,19 | 48,34 | 46,18 | 46,83 | -0,91% | 205,00 |
| 31.07.2026 | 48,17 | 48,58 | 47,16 | 47,26 | -1,55% | 15,00 |
| 30.07.2026 | 48,23 | 48,60 | 47,66 | 48,01 | 0,05% | 335,00 |
| 29.07.2026 | 48,77 | 49,15 | 47,95 | 47,98 | -1,34% | 70,00 |
| 28.07.2026 | 48,64 | 49,14 | 48,39 | 48,63 | -0,27% | 667,00 |
| 27.07.2026 | 50,00 | 50,00 | 48,66 | 48,76 | -2,43% | 505,00 |
| 24.07.2026 | 49,56 | 50,09 | 48,66 | 49,98 | 0,65% | 200,00 |
| 23.07.2026 | 49,21 | 49,91 | 49,20 | 49,65 | 0,61% | 81,00 |
| 22.07.2026 | 48,85 | 49,55 | 48,54 | 49,35 | 1,64% | 31,00 |
| 21.07.2026 | 48,76 | 49,39 | 48,17 | 48,55 | -0,79% | - |
| 20.07.2026 | 49,58 | 50,04 | 48,89 | 48,94 | -1,15% | 271,00 |
| 17.07.2026 | 49,49 | 49,94 | 49,21 | 49,51 | 0,44% | 30,00 |
| 16.07.2026 | 48,76 | 49,44 | 48,66 | 49,29 | 0,61% | 61,00 |
| 15.07.2026 | 48,81 | 49,52 | 48,81 | 48,99 | 0,03% | 205,00 |
| 14.07.2026 | 48,48 | 49,03 | 47,98 | 48,98 | 1,34% | 178,00 |
| 13.07.2026 | 47,88 | 48,57 | 47,88 | 48,33 | 1,01% | 101,00 |
| 10.07.2026 | 47,63 | 48,05 | 47,55 | 47,85 | 0,02% | 86,00 |
| 09.07.2026 | 48,31 | 48,73 | 47,74 | 47,84 | -0,67% | 2,00 |
| 08.07.2026 | 48,67 | 48,67 | 47,93 | 48,16 | -0,62% | 2,00 |
| 07.07.2026 | 47,24 | 48,49 | 46,84 | 48,47 | 3,64% | 1,00 |
| 06.07.2026 | 47,35 | 47,91 | 46,75 | 46,77 | -1,02% | 650,00 |
| 03.07.2026 | 47,30 | 47,77 | 47,14 | 47,25 | -0,11% | - |
| 02.07.2026 | 47,25 | 47,33 | 46,54 | 47,30 | 1,05% | 1.385,00 |
| 01.07.2026 | 47,71 | 47,84 | 46,75 | 46,81 | -1,88% | 63,00 |
| 30.06.2026 | 48,64 | 49,10 | 47,68 | 47,70 | -1,59% | 2.076,00 |
| 29.06.2026 | 48,93 | 49,90 | 48,33 | 48,47 | -1,77% | 27,00 |
| 26.06.2026 | 49,14 | 49,39 | 48,33 | 49,35 | -0,02% | 56,00 |
| 25.06.2026 | 48,69 | 49,56 | 48,49 | 49,35 | 1,66% | 134,00 |
| 24.06.2026 | 49,01 | 49,45 | 48,31 | 48,55 | -0,52% | 3,00 |
| 23.06.2026 | 47,84 | 48,84 | 47,53 | 48,80 | 1,88% | 284,00 |
| 22.06.2026 | 47,75 | 48,16 | 47,34 | 47,90 | 0,52% | 150,00 |
| 19.06.2026 | 47,54 | 48,05 | 47,40 | 47,65 | 0,07% | 117,00 |
| 18.06.2026 | 47,36 | 47,87 | 46,84 | 47,62 | 0,23% | 377,00 |
| 17.06.2026 | 47,57 | 48,52 | 47,19 | 47,51 | -0,80% | 1.153,00 |
| 16.06.2026 | 48,27 | 48,62 | 47,81 | 47,89 | -0,79% | 805,00 |
| 15.06.2026 | 48,65 | 49,79 | 47,74 | 48,27 | -1,10% | 998,00 |
| 12.06.2026 | 48,82 | 49,44 | 48,40 | 48,81 | -0,29% | 120,00 |
| 11.06.2026 | 48,99 | 49,54 | 48,74 | 48,95 | 0,01% | 1.118,00 |
| 10.06.2026 | 47,85 | 48,97 | 47,72 | 48,94 | 2,17% | - |
| 09.06.2026 | 47,99 | 48,27 | 47,43 | 47,91 | -0,32% | 120,00 |
| 08.06.2026 | 48,97 | 49,44 | 47,99 | 48,06 | -1,77% | 376,00 |
| 05.06.2026 | 48,92 | 49,37 | 48,53 | 48,93 | 0,11% | 205,00 |
| 04.06.2026 | 48,55 | 48,98 | 47,54 | 48,88 | 1,30% | 18,00 |
| 03.06.2026 | 48,45 | 49,12 | 48,22 | 48,25 | -0,29% | 4,00 |
| 02.06.2026 | 47,31 | 48,54 | 47,03 | 48,39 | 2,12% | 1.819,00 |
| 01.06.2026 | 47,25 | 47,64 | 47,01 | 47,39 | 0,67% | 113,00 |
| 29.05.2026 | 47,74 | 47,86 | 46,88 | 47,07 | -1,37% | 4,00 |
| 28.05.2026 | 48,68 | 48,91 | 47,66 | 47,73 | -1,57% | 60,00 |
| 27.05.2026 | 48,90 | 49,15 | 48,02 | 48,49 | -1,22% | 288,00 |
| 26.05.2026 | 49,69 | 50,35 | 48,79 | 49,09 | -0,80% | 96,00 |
| 25.05.2026 | 50,03 | 50,03 | 47,52 | 49,48 | -1,20% | 52,00 |
| 22.05.2026 | 49,73 | 50,38 | 49,70 | 50,09 | 0,63% | 221,00 |
| 21.05.2026 | 49,21 | 50,20 | 48,90 | 49,77 | 1,45% | 200,00 |
| 20.05.2026 | 49,01 | 49,61 | 48,19 | 49,06 | 0,45% | 201,00 |
| 19.05.2026 | 48,29 | 49,02 | 47,96 | 48,84 | 1,04% | 1.852,00 |
| 18.05.2026 | 47,80 | 48,40 | 47,27 | 48,34 | 1,70% | 232,00 |
| 15.05.2026 | 47,92 | 48,75 | 46,94 | 47,53 | -1,19% | 119,00 |
| 14.05.2026 | 47,17 | 48,14 | 46,86 | 48,10 | 2,19% | 3,00 |
| 13.05.2026 | 46,78 | 47,23 | 46,60 | 47,07 | 0,92% | 5,00 |
| 12.05.2026 | 46,49 | 46,97 | 46,14 | 46,64 | 0,78% | - |
| 11.05.2026 | 45,48 | 46,63 | 45,48 | 46,27 | 2,04% | 105,00 |
| 08.05.2026 | 46,41 | 46,85 | 45,28 | 45,35 | -1,45% | 306,00 |
| 07.05.2026 | 46,16 | 46,47 | 45,41 | 46,01 | -0,40% | 21,00 |
| 06.05.2026 | 46,78 | 46,94 | 46,04 | 46,20 | -2,24% | 406,00 |
| 05.05.2026 | 46,90 | 47,32 | 46,57 | 47,26 | 0,67% | 3.000,00 |
| 04.05.2026 | 46,78 | 47,34 | 46,44 | 46,94 | -0,11% | 411,00 |
| 30.04.2026 | 45,57 | 47,02 | 45,32 | 46,99 | 2,95% | 149,00 |