46,200$
2,01%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 45,71 | 46,21 | 45,11 | 46,20 | 2,01% | 4.210.455,00 |
| 31.07.2025 | 44,88 | 45,47 | 44,80 | 45,29 | 0,69% | 3.472.490,00 |
| 30.07.2025 | 45,02 | 45,24 | 44,88 | 44,98 | -0,22% | 2.525.720,00 |
| 29.07.2025 | 44,65 | 45,15 | 44,58 | 45,08 | 1,01% | 2.690.587,00 |
| 28.07.2025 | 45,00 | 45,01 | 44,58 | 44,63 | -0,76% | 2.779.375,00 |
| 25.07.2025 | 45,40 | 45,43 | 44,95 | 44,97 | -1,08% | 3.155.282,00 |
| 24.07.2025 | 45,40 | 45,59 | 45,07 | 45,46 | -0,04% | 5.291.752,00 |
| 23.07.2025 | 45,50 | 45,81 | 45,30 | 45,48 | 0,62% | 5.831.705,00 |
| 22.07.2025 | 44,69 | 45,24 | 44,69 | 45,20 | 1,37% | 5.134.666,00 |
| 21.07.2025 | 45,10 | 45,28 | 44,54 | 44,59 | -1,11% | 4.198.268,00 |
| 18.07.2025 | 45,00 | 45,31 | 44,85 | 45,09 | 0,74% | 2.525.501,00 |
| 17.07.2025 | 44,89 | 45,15 | 44,62 | 44,76 | -1,08% | 3.091.539,00 |
| 16.07.2025 | 45,34 | 45,49 | 44,77 | 45,25 | -0,04% | 4.612.628,00 |
| 15.07.2025 | 44,90 | 45,36 | 44,58 | 45,27 | 0,13% | 4.040.712,00 |
| 14.07.2025 | 44,56 | 45,26 | 44,37 | 45,21 | 1,48% | 2.964.785,00 |
| 11.07.2025 | 44,39 | 44,62 | 44,13 | 44,55 | 0,13% | 4.825.060,00 |
| 10.07.2025 | 43,78 | 44,53 | 43,59 | 44,49 | 1,60% | 4.887.034,00 |
| 09.07.2025 | 44,25 | 44,36 | 43,78 | 43,79 | -0,93% | 2.652.176,00 |
| 08.07.2025 | 44,09 | 44,31 | 43,94 | 44,20 | 0,11% | 2.720.201,00 |
| 07.07.2025 | 44,62 | 44,62 | 43,95 | 44,15 | -1,32% | 2.922.073,00 |
| 03.07.2025 | 44,78 | 44,95 | 44,62 | 44,74 | -0,09% | 1.487.266,00 |
| 02.07.2025 | 44,98 | 45,05 | 44,13 | 44,78 | -0,31% | 3.868.116,00 |
| 01.07.2025 | 45,02 | 45,24 | 44,62 | 44,92 | -0,88% | 3.477.846,00 |
| 30.06.2025 | 44,72 | 45,36 | 44,52 | 45,32 | 1,21% | 3.301.705,00 |
| 27.06.2025 | 45,03 | 45,33 | 44,43 | 44,78 | -0,67% | 4.376.605,00 |
| 26.06.2025 | 44,66 | 45,21 | 44,51 | 45,08 | 1,35% | 2.658.446,00 |
| 25.06.2025 | 44,91 | 44,95 | 44,28 | 44,48 | -1,24% | 3.686.150,00 |
| 24.06.2025 | 44,88 | 45,18 | 44,67 | 45,04 | 0,24% | 1.964.537,00 |
| 23.06.2025 | 44,77 | 45,40 | 44,74 | 44,93 | 0,33% | 2.822.680,00 |
| 20.06.2025 | 45,17 | 45,19 | 44,67 | 44,78 | -0,44% | 5.809.094,00 |
| 18.06.2025 | 46,09 | 46,09 | 44,68 | 44,98 | -2,15% | 4.810.655,00 |
| 17.06.2025 | 46,12 | 46,23 | 45,87 | 45,97 | 0,02% | 2.181.806,00 |
| 16.06.2025 | 46,87 | 47,05 | 45,85 | 45,96 | -1,52% | 2.958.066,00 |
| 13.06.2025 | 46,76 | 46,88 | 46,37 | 46,67 | -0,30% | 2.861.421,00 |
| 12.06.2025 | 46,00 | 46,81 | 46,00 | 46,81 | 2,05% | 3.051.827,00 |
| 11.06.2025 | 46,05 | 46,05 | 45,61 | 45,87 | 0,04% | 2.968.826,00 |
| 10.06.2025 | 45,90 | 46,18 | 45,57 | 45,85 | 0,07% | 3.606.011,00 |
| 09.06.2025 | 46,42 | 46,50 | 45,78 | 45,82 | -1,50% | 3.320.491,00 |
| 06.06.2025 | 46,76 | 46,92 | 46,41 | 46,52 | -0,75% | 2.621.368,00 |
| 05.06.2025 | 46,95 | 47,01 | 46,67 | 46,87 | 0,45% | 2.195.791,00 |
| 04.06.2025 | 47,15 | 47,42 | 46,66 | 46,66 | -0,87% | 3.757.310,00 |
| 03.06.2025 | 47,23 | 47,44 | 47,03 | 47,07 | -0,19% | 3.055.592,00 |
| 02.06.2025 | 46,55 | 47,23 | 46,35 | 47,16 | 1,46% | 3.989.631,00 |
| 30.05.2025 | 45,82 | 46,57 | 45,78 | 46,48 | 1,37% | 2.990.651,00 |
| 29.05.2025 | 45,63 | 45,89 | 45,47 | 45,85 | 0,61% | 2.358.263,00 |
| 28.05.2025 | 45,97 | 46,00 | 45,53 | 45,57 | -1,02% | 3.805.629,00 |
| 27.05.2025 | 46,10 | 46,46 | 46,01 | 46,04 | -0,04% | 4.968.116,00 |
| 23.05.2025 | 45,21 | 46,06 | 45,15 | 46,06 | 1,97% | 5.087.393,00 |
| 22.05.2025 | 45,75 | 45,80 | 45,02 | 45,17 | -0,88% | 4.601.433,00 |
| 21.05.2025 | 45,97 | 46,03 | 45,04 | 45,57 | -0,09% | 5.660.894,00 |
| 20.05.2025 | 44,95 | 45,79 | 44,88 | 45,61 | 1,49% | 3.949.035,00 |
| 19.05.2025 | 44,61 | 44,95 | 44,56 | 44,94 | 0,20% | 1.899.602,00 |
| 16.05.2025 | 44,95 | 45,04 | 44,77 | 44,85 | -0,16% | 3.934.458,00 |
| 15.05.2025 | 44,18 | 44,93 | 44,11 | 44,92 | 0,11% | 3.356.511,00 |
| 14.05.2025 | 44,70 | 44,92 | 44,32 | 44,87 | 0,67% | 3.709.672,00 |
| 13.05.2025 | 44,80 | 44,91 | 44,35 | 44,57 | 0,04% | 11.391.060,00 |
| 12.05.2025 | 46,00 | 46,24 | 43,87 | 44,55 | -3,36% | 7.474.217,00 |
| 09.05.2025 | 46,43 | 46,62 | 45,61 | 46,10 | 0,70% | 4.418.343,00 |
| 08.05.2025 | 46,76 | 47,05 | 45,76 | 45,78 | -1,95% | 3.634.370,00 |
| 07.05.2025 | 46,25 | 46,94 | 46,14 | 46,69 | 1,15% | 2.450.514,00 |
| 06.05.2025 | 46,64 | 46,96 | 46,07 | 46,16 | -0,92% | 2.715.433,00 |
| 05.05.2025 | 46,84 | 46,93 | 46,19 | 46,59 | -0,58% | 2.250.892,00 |
| 02.05.2025 | 46,92 | 46,94 | 46,47 | 46,86 | 0,82% | 2.995.404,00 |
| 01.05.2025 | 46,61 | 47,08 | 46,35 | 46,48 | -0,45% | 3.136.421,00 |
| 30.04.2025 | 46,57 | 46,86 | 46,19 | 46,69 | 0,11% | 3.125.955,00 |
| 29.04.2025 | 46,58 | 46,85 | 46,56 | 46,64 | 0,00% | 2.323.282,00 |
| 28.04.2025 | 46,23 | 46,70 | 45,98 | 46,64 | 0,97% | 2.484.292,00 |
| 25.04.2025 | 46,29 | 46,47 | 45,98 | 46,19 | -0,37% | 3.573.512,00 |
| 24.04.2025 | 45,85 | 46,42 | 45,58 | 46,36 | 1,64% | 5.014.616,00 |
| 23.04.2025 | 45,70 | 46,00 | 45,20 | 45,61 | -0,07% | 4.116.268,00 |
| 22.04.2025 | 45,26 | 46,01 | 45,02 | 45,64 | 1,44% | 4.318.113,00 |
| 21.04.2025 | 45,35 | 45,62 | 44,63 | 44,99 | -0,84% | 3.353.146,00 |
| 17.04.2025 | 44,80 | 45,82 | 44,77 | 45,37 | 1,79% | 4.781.068,00 |
| 16.04.2025 | 44,49 | 44,94 | 44,36 | 44,57 | 0,65% | 3.500.397,00 |
| 15.04.2025 | 44,02 | 44,57 | 43,98 | 44,28 | 0,59% | 3.172.192,00 |
| 14.04.2025 | 43,99 | 44,12 | 43,30 | 44,02 | 1,80% | 3.475.170,00 |
| 11.04.2025 | 42,14 | 43,41 | 42,14 | 43,24 | 3,40% | 4.419.207,00 |
| 10.04.2025 | 41,58 | 42,02 | 40,83 | 41,82 | 0,12% | 5.300.231,00 |
| 09.04.2025 | 40,71 | 42,10 | 39,80 | 41,77 | 1,65% | 6.096.051,00 |
| 08.04.2025 | 42,82 | 42,95 | 40,60 | 41,09 | -2,05% | 4.935.477,00 |
| 07.04.2025 | 39,74 | 43,13 | 39,73 | 41,95 | -3,23% | 7.336.888,00 |
| 04.04.2025 | 44,43 | 44,75 | 43,14 | 43,35 | -4,39% | 7.873.878,00 |
| 03.04.2025 | 44,74 | 46,12 | 44,74 | 45,34 | 0,44% | 5.593.784,00 |
| 02.04.2025 | 44,45 | 45,16 | 44,23 | 45,14 | 1,28% | 2.133.245,00 |
| 01.04.2025 | 44,31 | 44,66 | 43,82 | 44,57 | 0,59% | 2.233.671,00 |
| 31.03.2025 | 44,35 | 44,72 | 44,11 | 44,31 | -0,34% | 3.279.025,00 |
| 28.03.2025 | 44,36 | 44,63 | 44,15 | 44,46 | 0,23% | 2.188.785,00 |
| 27.03.2025 | 44,47 | 44,69 | 44,23 | 44,36 | -0,36% | 1.607.248,00 |
| 26.03.2025 | 44,60 | 44,80 | 44,34 | 44,52 | 0,23% | 2.536.504,00 |
| 25.03.2025 | 44,46 | 44,66 | 44,11 | 44,42 | 0,36% | 2.587.556,00 |
| 24.03.2025 | 43,95 | 44,49 | 43,80 | 44,26 | 0,89% | 2.420.952,00 |
| 21.03.2025 | 44,10 | 44,17 | 43,58 | 43,87 | -0,81% | 2.806.924,00 |
| 20.03.2025 | 43,60 | 44,24 | 43,47 | 44,23 | 1,10% | 1.803.347,00 |
| 19.03.2025 | 43,30 | 43,92 | 43,24 | 43,75 | 0,78% | 1.810.875,00 |
| 18.03.2025 | 43,53 | 43,66 | 42,95 | 43,41 | -0,21% | 2.739.222,00 |
| 17.03.2025 | 42,91 | 43,52 | 42,91 | 43,50 | 1,56% | 2.913.010,00 |
| 14.03.2025 | 42,60 | 42,96 | 42,39 | 42,83 | 0,66% | 1.872.750,00 |
| 13.03.2025 | 42,80 | 42,91 | 42,13 | 42,55 | 0,02% | 2.465.310,00 |
| 12.03.2025 | 42,35 | 43,00 | 42,17 | 42,54 | 0,57% | 3.094.115,00 |
| 11.03.2025 | 42,68 | 42,81 | 42,10 | 42,30 | -0,89% | 4.360.412,00 |