48,243€
0,49%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 48,17 | 48,22 | 47,65 | 48,21 | 0,42% | 10,00 |
| 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 |
| 29.04.2026 | 45,32 | 46,00 | 45,28 | 45,65 | 0,76% | 91,00 |
| 28.04.2026 | 44,78 | 45,83 | 44,44 | 45,30 | 1,11% | 87,00 |
| 27.04.2026 | 45,60 | 46,22 | 44,78 | 44,81 | -1,58% | 1,00 |
| 24.04.2026 | 45,30 | 45,54 | 44,24 | 45,52 | 1,22% | 33,00 |
| 23.04.2026 | 44,43 | 45,05 | 44,17 | 44,97 | 1,78% | 71,00 |
| 22.04.2026 | 44,29 | 44,74 | 43,72 | 44,19 | -0,23% | 175,00 |
| 21.04.2026 | 44,36 | 45,03 | 44,07 | 44,29 | -0,33% | 574,00 |
| 20.04.2026 | 44,96 | 45,30 | 44,43 | 44,43 | -0,75% | 92,00 |
| 17.04.2026 | 44,73 | 45,07 | 43,76 | 44,77 | 0,39% | 110,00 |
| 16.04.2026 | 44,77 | 45,40 | 44,31 | 44,59 | -0,61% | 124,00 |
| 15.04.2026 | 44,97 | 45,33 | 44,63 | 44,87 | 0,00% | 9,00 |
| 14.04.2026 | 45,40 | 45,72 | 44,74 | 44,87 | -1,48% | 278,00 |
| 13.04.2026 | 46,93 | 47,80 | 45,48 | 45,54 | -2,08% | 120,00 |
| 10.04.2026 | 46,59 | 47,00 | 46,20 | 46,50 | -0,35% | 105,00 |
| 09.04.2026 | 46,80 | 47,34 | 46,37 | 46,67 | 0,47% | 30,00 |
| 08.04.2026 | 46,49 | 46,80 | 45,21 | 46,45 | -0,89% | 512,00 |
| 07.04.2026 | 46,84 | 47,20 | 46,50 | 46,87 | -0,20% | 2.650,00 |
| 02.04.2026 | 47,06 | 47,62 | 46,23 | 46,96 | 1,51% | 346,00 |
| 01.04.2026 | 46,69 | 47,03 | 45,66 | 46,26 | -1,03% | 66,00 |
| 31.03.2026 | 47,47 | 47,75 | 46,36 | 46,75 | -1,38% | 2,00 |
| 30.03.2026 | 47,44 | 48,40 | 47,33 | 47,40 | 0,00% | 2,00 |
| 27.03.2026 | 47,25 | 47,94 | 47,23 | 47,40 | 0,21% | 16,00 |
| 26.03.2026 | 47,40 | 47,63 | 47,06 | 47,30 | 0,32% | 63,00 |
| 25.03.2026 | 46,88 | 47,30 | 46,56 | 47,15 | 0,20% | 571,00 |
| 24.03.2026 | 46,72 | 47,54 | 46,57 | 47,06 | 0,86% | 77,00 |
| 23.03.2026 | 46,24 | 47,45 | 45,36 | 46,66 | 0,61% | 102,00 |
| 20.03.2026 | 46,71 | 47,55 | 46,22 | 46,37 | -0,34% | 136,00 |
| 19.03.2026 | 46,21 | 46,97 | 46,05 | 46,53 | 0,06% | 251,00 |
| 18.03.2026 | 46,81 | 47,49 | 46,17 | 46,50 | -0,84% | 1,00 |
| 17.03.2026 | 47,37 | 48,30 | 46,85 | 46,90 | -0,99% | 104,00 |
| 16.03.2026 | 47,43 | 48,05 | 46,83 | 47,37 | -0,05% | 2.002,00 |
| 13.03.2026 | 46,60 | 47,42 | 46,20 | 47,39 | 0,97% | 202,00 |
| 12.03.2026 | 46,33 | 47,27 | 46,24 | 46,94 | 1,31% | 204,00 |
| 11.03.2026 | 46,31 | 47,11 | 45,47 | 46,33 | 0,21% | - |