46,945€
-1,91%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 46,63 | 47,32 | 46,56 | 47,10 | 0,83% | 944,00 |
| 04.05.2026 | 46,71 | 47,40 | 46,44 | 46,71 | -0,99% | 2.500,00 |
| 30.04.2026 | 45,55 | 47,27 | 45,19 | 47,18 | 3,20% | 882,00 |
| 29.04.2026 | 45,32 | 46,00 | 45,32 | 45,72 | 0,95% | 1.295,00 |
| 28.04.2026 | 45,22 | 45,67 | 44,75 | 45,29 | 1,06% | 1.434,00 |
| 27.04.2026 | 45,98 | 46,09 | 44,75 | 44,81 | -1,46% | 4.344,00 |
| 24.04.2026 | 44,88 | 45,61 | 44,34 | 45,47 | 1,17% | 915,00 |
| 23.04.2026 | 44,68 | 45,05 | 44,25 | 44,95 | 1,53% | 4.427,00 |
| 22.04.2026 | 43,90 | 44,66 | 43,90 | 44,27 | 0,23% | 2.268,00 |
| 21.04.2026 | 44,24 | 44,81 | 44,07 | 44,17 | -0,38% | 756,00 |
| 20.04.2026 | 45,05 | 45,24 | 44,31 | 44,34 | -0,98% | 4.289,00 |
| 17.04.2026 | 44,58 | 44,89 | 43,76 | 44,78 | 0,15% | 7.273,00 |
| 16.04.2026 | 44,73 | 45,38 | 44,31 | 44,71 | 0,21% | 723,00 |
| 15.04.2026 | 44,84 | 45,26 | 44,54 | 44,61 | -0,69% | 2.414,00 |
| 14.04.2026 | 45,38 | 45,73 | 44,74 | 44,93 | -1,22% | 4.492,00 |
| 13.04.2026 | 47,30 | 47,40 | 45,38 | 45,48 | -1,90% | 2.044,00 |
| 10.04.2026 | 46,48 | 46,84 | 46,20 | 46,36 | -0,47% | 1.174,00 |
| 09.04.2026 | 46,89 | 47,34 | 46,48 | 46,58 | -0,34% | 1.207,00 |
| 08.04.2026 | 46,35 | 46,97 | 45,21 | 46,74 | -0,37% | 3.820,00 |
| 07.04.2026 | 46,88 | 47,21 | 46,58 | 46,91 | -0,04% | 1.819,00 |
| 02.04.2026 | 47,71 | 47,71 | 46,03 | 46,93 | 1,41% | 3.600,00 |
| 01.04.2026 | 46,62 | 47,03 | 45,73 | 46,28 | -1,23% | 8.958,00 |
| 31.03.2026 | 47,36 | 47,77 | 46,35 | 46,86 | -1,16% | 1.164,00 |
| 30.03.2026 | 47,51 | 48,42 | 47,33 | 47,41 | -0,06% | 2.227,00 |
| 27.03.2026 | 47,39 | 47,68 | 47,14 | 47,44 | 0,37% | 2.274,00 |
| 26.03.2026 | 47,34 | 47,59 | 47,05 | 47,26 | 0,25% | 1.067,00 |
| 25.03.2026 | 47,04 | 47,30 | 46,56 | 47,14 | 0,52% | 1.629,00 |
| 24.03.2026 | 47,17 | 47,54 | 46,57 | 46,89 | 0,55% | 1.226,00 |
| 23.03.2026 | 47,12 | 47,45 | 45,33 | 46,64 | 0,92% | 2.428,00 |
| 20.03.2026 | 46,91 | 47,62 | 46,21 | 46,21 | -1,00% | 1.464,00 |
| 19.03.2026 | 46,42 | 46,97 | 46,05 | 46,68 | 0,53% | 4.053,00 |
| 18.03.2026 | 46,84 | 47,23 | 46,41 | 46,43 | -0,88% | 2.012,00 |
| 17.03.2026 | 47,64 | 48,05 | 46,75 | 46,85 | -1,16% | 2.115,00 |
| 16.03.2026 | 47,54 | 48,03 | 46,83 | 47,40 | 0,01% | 3.823,00 |
| 13.03.2026 | 46,54 | 47,43 | 46,45 | 47,39 | 1,73% | 3.558,00 |
| 12.03.2026 | 46,69 | 47,15 | 46,40 | 46,59 | 0,53% | 4.682,00 |
| 11.03.2026 | 45,78 | 47,01 | 45,66 | 46,34 | 0,19% | 1.232,00 |
| 10.03.2026 | 46,95 | 47,00 | 46,03 | 46,25 | -0,23% | 2.980,00 |
| 09.03.2026 | 47,11 | 47,13 | 46,35 | 46,35 | -0,41% | 1.848,00 |
| 06.03.2026 | 46,42 | 46,89 | 46,25 | 46,54 | 0,29% | 2.385,00 |
| 05.03.2026 | 46,80 | 46,91 | 46,29 | 46,41 | -0,31% | 2.586,00 |
| 04.03.2026 | 46,78 | 47,68 | 46,12 | 46,55 | -0,54% | 2.925,00 |
| 03.03.2026 | 46,39 | 46,98 | 45,93 | 46,81 | 1,41% | 2.433,00 |
| 02.03.2026 | 46,27 | 46,30 | 45,45 | 46,15 | 2,62% | 2.930,00 |
| 27.02.2026 | 44,29 | 45,43 | 44,13 | 44,97 | 1,56% | 4.619,00 |
| 26.02.2026 | 44,39 | 44,77 | 44,12 | 44,28 | -0,22% | 1.322,00 |
| 25.02.2026 | 44,44 | 44,80 | 43,91 | 44,38 | -0,30% | 1.914,00 |
| 24.02.2026 | 44,47 | 44,60 | 44,02 | 44,51 | 0,19% | 2.578,00 |
| 23.02.2026 | 43,59 | 44,45 | 43,40 | 44,43 | 1,59% | 2.051,00 |
| 20.02.2026 | 44,02 | 44,12 | 43,44 | 43,73 | -0,15% | 1.708,00 |
| 19.02.2026 | 43,14 | 44,08 | 43,13 | 43,80 | 1,41% | 11.148,00 |
| 18.02.2026 | 43,46 | 43,80 | 43,08 | 43,19 | -0,54% | 2.986,00 |
| 17.02.2026 | 44,87 | 45,22 | 42,91 | 43,42 | -5,33% | 2.171,00 |
| 16.02.2026 | 45,43 | 46,10 | 45,38 | 45,87 | 1,10% | 2.315,00 |
| 13.02.2026 | 43,89 | 45,63 | 43,50 | 45,37 | 3,84% | 8.207,00 |
| 12.02.2026 | 43,46 | 43,89 | 43,37 | 43,69 | 0,63% | 1.491,00 |
| 11.02.2026 | 42,98 | 43,62 | 42,95 | 43,42 | 1,09% | 2.127,00 |
| 10.02.2026 | 42,58 | 43,10 | 42,35 | 42,95 | 1,06% | 5.398,00 |
| 09.02.2026 | 42,44 | 42,74 | 42,03 | 42,49 | -0,20% | 2.866,00 |
| 06.02.2026 | 42,87 | 43,11 | 42,37 | 42,58 | -0,66% | 2.977,00 |
| 05.02.2026 | 42,44 | 42,89 | 42,34 | 42,86 | 0,89% | 5.197,00 |
| 04.02.2026 | 41,68 | 42,54 | 41,46 | 42,48 | 1,97% | 6.234,00 |
| 03.02.2026 | 40,88 | 41,84 | 40,85 | 41,66 | 1,71% | 1.487,00 |
| 02.02.2026 | 41,00 | 41,35 | 40,72 | 40,96 | -0,58% | 2.633,00 |
| 30.01.2026 | 41,15 | 41,38 | 40,30 | 41,20 | 0,18% | 7.909,00 |
| 29.01.2026 | 40,53 | 41,24 | 40,49 | 41,13 | 1,22% | 3.007,00 |
| 28.01.2026 | 39,96 | 40,72 | 39,88 | 40,63 | 1,88% | 1.957,00 |
| 27.01.2026 | 40,02 | 40,38 | 39,66 | 39,88 | -1,04% | 1.588,00 |
| 26.01.2026 | 40,96 | 41,21 | 40,08 | 40,30 | -1,12% | 2.874,00 |
| 23.01.2026 | 40,60 | 40,94 | 40,42 | 40,75 | 0,91% | 1.445,00 |
| 22.01.2026 | 40,45 | 40,80 | 40,23 | 40,39 | -0,24% | 2.895,00 |
| 21.01.2026 | 40,22 | 40,67 | 40,20 | 40,48 | 0,68% | 4.888,00 |
| 20.01.2026 | 40,80 | 40,80 | 40,09 | 40,21 | -1,37% | 2.831,00 |
| 19.01.2026 | 40,92 | 42,00 | 40,74 | 40,77 | -0,65% | 3.846,00 |
| 16.01.2026 | 40,41 | 41,04 | 40,38 | 41,03 | 1,75% | 2.556,00 |
| 15.01.2026 | 40,00 | 40,36 | 39,82 | 40,33 | 0,83% | 2.671,00 |
| 14.01.2026 | 39,84 | 40,30 | 39,50 | 39,99 | 0,56% | 3.874,00 |
| 13.01.2026 | 39,37 | 39,79 | 39,15 | 39,77 | 1,11% | 3.566,00 |
| 12.01.2026 | 39,45 | 39,45 | 39,01 | 39,34 | 0,29% | 3.729,00 |
| 09.01.2026 | 38,99 | 39,37 | 38,89 | 39,22 | 0,93% | 2.642,00 |
| 08.01.2026 | 38,72 | 39,08 | 38,63 | 38,86 | 0,30% | 2.280,00 |
| 07.01.2026 | 38,98 | 39,27 | 38,65 | 38,74 | -0,91% | 2.797,00 |
| 06.01.2026 | 39,88 | 40,28 | 38,95 | 39,10 | -1,62% | 4.578,00 |
| 05.01.2026 | 41,16 | 41,54 | 39,35 | 39,74 | -3,21% | 4.949,00 |
| 02.01.2026 | 40,97 | 41,19 | 40,46 | 41,06 | 0,73% | 4.549,00 |
| 30.12.2025 | 40,59 | 41,67 | 40,40 | 40,76 | 0,56% | 2.957,00 |
| 29.12.2025 | 40,38 | 40,82 | 40,08 | 40,53 | 0,73% | 2.175,00 |
| 23.12.2025 | 39,76 | 40,32 | 39,69 | 40,24 | 1,11% | 2.123,00 |
| 22.12.2025 | 39,83 | 39,94 | 39,50 | 39,80 | -0,08% | 950,00 |
| 19.12.2025 | 39,93 | 40,39 | 39,81 | 39,83 | -0,13% | 1.385,00 |
| 18.12.2025 | 39,97 | 40,12 | 39,81 | 39,88 | -0,25% | 3.845,00 |
| 17.12.2025 | 39,94 | 40,17 | 39,36 | 39,98 | 0,46% | 6.433,00 |
| 16.12.2025 | 40,65 | 40,68 | 39,73 | 39,80 | -1,94% | 1.591,00 |
| 15.12.2025 | 40,62 | 40,78 | 40,32 | 40,58 | 0,18% | 2.570,00 |
| 12.12.2025 | 40,38 | 40,67 | 40,29 | 40,51 | 0,33% | 612,00 |
| 11.12.2025 | 40,30 | 40,54 | 40,12 | 40,38 | 0,09% | 3.438,00 |
| 10.12.2025 | 40,95 | 41,01 | 40,17 | 40,34 | -1,37% | 1.918,00 |
| 09.12.2025 | 41,46 | 41,81 | 40,89 | 40,90 | -1,26% | 1.227,00 |
| 08.12.2025 | 41,26 | 41,57 | 40,87 | 41,42 | 0,25% | 3.142,00 |
| 05.12.2025 | 41,34 | 41,62 | 41,13 | 41,32 | -0,14% | 2.961,00 |