46,960€
-1,60%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 46,53 | 47,15 | 46,01 | 46,23 | -0,68% | 91,00 |
| 09.03.2026 | 47,25 | 47,28 | 46,02 | 46,55 | -0,09% | 20,00 |
| 06.03.2026 | 46,43 | 46,92 | 46,25 | 46,59 | 0,43% | 100,00 |
| 05.03.2026 | 46,79 | 47,23 | 46,31 | 46,39 | -0,28% | 820,00 |
| 04.03.2026 | 46,80 | 47,86 | 46,15 | 46,52 | -0,17% | 328,00 |
| 03.03.2026 | 46,65 | 46,99 | 45,96 | 46,60 | 0,92% | 165,00 |
| 02.03.2026 | 46,00 | 46,64 | 45,46 | 46,18 | 2,45% | 410,00 |
| 27.02.2026 | 43,99 | 45,43 | 43,98 | 45,07 | 1,75% | 2,00 |
| 26.02.2026 | 44,33 | 44,86 | 44,15 | 44,30 | -0,12% | 2,00 |
| 25.02.2026 | 44,37 | 44,88 | 43,92 | 44,35 | -0,24% | 160,00 |
| 24.02.2026 | 44,63 | 44,80 | 44,05 | 44,46 | 0,44% | 383,00 |
| 23.02.2026 | 43,30 | 44,45 | 43,30 | 44,26 | 1,65% | 60,00 |
| 20.02.2026 | 43,94 | 44,14 | 43,47 | 43,55 | -0,65% | 1.425,00 |
| 19.02.2026 | 43,16 | 44,08 | 43,14 | 43,83 | 1,40% | 175,00 |
| 18.02.2026 | 43,44 | 43,79 | 43,08 | 43,23 | -0,28% | 1,00 |
| 17.02.2026 | 45,88 | 45,88 | 42,91 | 43,35 | -5,51% | 797,00 |
| 16.02.2026 | 45,54 | 45,92 | 45,45 | 45,88 | 1,09% | 227,00 |
| 13.02.2026 | 43,64 | 45,63 | 43,50 | 45,38 | 3,73% | 452,00 |
| 12.02.2026 | 43,46 | 43,89 | 43,38 | 43,75 | 0,51% | 212,00 |
| 11.02.2026 | 42,32 | 43,61 | 42,32 | 43,53 | 1,62% | - |
| 10.02.2026 | 42,32 | 43,05 | 42,32 | 42,84 | 1,21% | 95,00 |
| 09.02.2026 | 42,40 | 42,71 | 42,05 | 42,32 | -0,50% | 74,00 |
| 06.02.2026 | 42,87 | 43,11 | 42,40 | 42,54 | -0,62% | 795,00 |
| 05.02.2026 | 41,74 | 42,89 | 41,74 | 42,80 | 0,95% | 849,00 |
| 04.02.2026 | 41,74 | 42,45 | 41,06 | 42,40 | 1,51% | 41,00 |
| 03.02.2026 | 40,74 | 41,84 | 40,71 | 41,77 | 1,80% | 177,00 |
| 02.02.2026 | 41,22 | 41,62 | 40,51 | 41,03 | 0,69% | 197,00 |
| 30.01.2026 | 41,10 | 41,38 | 40,15 | 40,74 | -1,09% | 587,00 |
| 29.01.2026 | 40,57 | 41,24 | 40,07 | 41,19 | 1,33% | 110,00 |
| 28.01.2026 | 40,21 | 40,71 | 39,83 | 40,65 | 1,64% | 40,00 |
| 27.01.2026 | 40,34 | 40,68 | 39,68 | 39,99 | -0,50% | 201,00 |
| 26.01.2026 | 40,78 | 41,24 | 40,09 | 40,19 | -1,46% | 141,00 |
| 23.01.2026 | 40,38 | 40,95 | 40,38 | 40,79 | 0,51% | 235,00 |
| 22.01.2026 | 40,46 | 40,80 | 40,23 | 40,58 | 0,43% | 145,00 |
| 21.01.2026 | 40,24 | 40,69 | 40,23 | 40,41 | 0,30% | 291,00 |
| 20.01.2026 | 40,83 | 40,83 | 40,16 | 40,29 | -1,32% | - |
| 19.01.2026 | 40,47 | 41,97 | 40,47 | 40,83 | -0,21% | 201,00 |
| 16.01.2026 | 40,29 | 40,97 | 39,99 | 40,91 | 1,74% | 133,00 |
| 15.01.2026 | 40,17 | 40,36 | 39,77 | 40,21 | -0,14% | 757,00 |
| 14.01.2026 | 39,90 | 40,29 | 39,43 | 40,27 | 1,33% | 417,00 |
| 13.01.2026 | 39,39 | 39,75 | 39,18 | 39,74 | 1,55% | 300,00 |
| 12.01.2026 | 39,26 | 39,62 | 38,98 | 39,13 | -0,04% | 670,00 |
| 09.01.2026 | 38,89 | 39,36 | 38,89 | 39,15 | 0,79% | 3,00 |
| 08.01.2026 | 38,85 | 39,08 | 38,56 | 38,84 | 0,17% | 66,00 |
| 07.01.2026 | 39,10 | 39,44 | 38,66 | 38,78 | -0,91% | 18,00 |