50,990$
1,47%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 50,43 | 51,91 | 50,43 | 50,99 | 1,47% | 4.570.948,00 |
| 19.08.2026 | 51,45 | 51,66 | 49,97 | 50,25 | -2,22% | 4.076.214,00 |
| 18.08.2026 | 51,11 | 51,58 | 51,09 | 51,39 | 1,60% | 3.996.488,00 |
| 17.08.2026 | 50,80 | 51,08 | 50,58 | 50,58 | -0,65% | 3.104.295,00 |
| 14.08.2026 | 51,15 | 51,15 | 50,51 | 50,91 | -0,74% | 4.267.336,00 |
| 13.08.2026 | 51,43 | 51,60 | 51,25 | 51,29 | -0,29% | 13.265.938,00 |
| 12.08.2026 | 51,69 | 51,89 | 51,38 | 51,44 | -0,25% | 3.690.206,00 |
| 11.08.2026 | 51,59 | 52,07 | 51,41 | 51,57 | 0,35% | 3.809.441,00 |
| 10.08.2026 | 51,74 | 51,83 | 50,95 | 51,39 | 0,21% | 4.570.079,00 |
| 07.08.2026 | 51,66 | 51,92 | 51,13 | 51,28 | -0,81% | 6.075.434,00 |
| 06.08.2026 | 52,43 | 52,84 | 51,38 | 51,70 | -0,46% | 7.424.820,00 |
| 05.08.2026 | 53,57 | 53,63 | 51,81 | 51,94 | -2,75% | 8.181.046,00 |
| 04.08.2026 | 53,85 | 54,17 | 52,86 | 53,41 | -1,28% | 8.227.423,00 |
| 03.08.2026 | 54,29 | 54,29 | 53,53 | 54,10 | -0,66% | 2.550.249,00 |
| 31.07.2026 | 55,38 | 55,60 | 54,38 | 54,46 | -1,75% | 4.152.896,00 |
| 30.07.2026 | 55,12 | 55,53 | 54,87 | 55,43 | 0,53% | 3.105.444,00 |
| 29.07.2026 | 55,83 | 55,98 | 54,95 | 55,14 | -0,20% | 3.067.776,00 |
| 28.07.2026 | 55,66 | 55,90 | 55,17 | 55,25 | -0,18% | 2.553.679,00 |
| 27.07.2026 | 56,48 | 56,63 | 55,35 | 55,35 | -2,66% | 2.943.344,00 |
| 24.07.2026 | 56,56 | 56,98 | 56,47 | 56,86 | 0,82% | 2.154.183,00 |
| 23.07.2026 | 56,35 | 56,57 | 56,08 | 56,40 | 0,27% | 2.673.244,00 |
| 22.07.2026 | 55,94 | 56,41 | 55,84 | 56,25 | 1,42% | 1.807.172,00 |
| 21.07.2026 | 55,83 | 56,08 | 54,97 | 55,46 | -0,48% | 3.155.518,00 |
| 20.07.2026 | 56,69 | 57,04 | 55,70 | 55,73 | -1,73% | 2.436.821,00 |
| 17.07.2026 | 56,90 | 57,10 | 56,32 | 56,71 | 0,44% | 2.687.988,00 |
| 16.07.2026 | 56,17 | 56,57 | 55,99 | 56,46 | 0,55% | 2.796.537,00 |
| 15.07.2026 | 55,92 | 56,59 | 55,92 | 56,15 | 0,47% | 2.903.531,00 |
| 14.07.2026 | 55,25 | 56,02 | 55,25 | 55,89 | 1,49% | 2.435.203,00 |
| 13.07.2026 | 55,15 | 55,35 | 54,78 | 55,07 | 0,75% | 2.281.596,00 |
| 10.07.2026 | 54,76 | 54,89 | 54,30 | 54,66 | 0,13% | 2.277.087,00 |
| 09.07.2026 | 55,03 | 55,25 | 54,56 | 54,59 | -0,87% | 2.309.384,00 |
| 08.07.2026 | 55,37 | 55,43 | 54,79 | 55,07 | 0,04% | 2.968.273,00 |
| 07.07.2026 | 53,84 | 55,35 | 53,69 | 55,05 | 2,95% | 2.925.993,00 |
| 06.07.2026 | 54,03 | 54,58 | 53,42 | 53,47 | -1,13% | 4.111.225,00 |
| 02.07.2026 | 53,77 | 54,11 | 53,25 | 54,08 | 1,48% | 3.879.949,00 |
| 01.07.2026 | 53,83 | 54,26 | 53,20 | 53,29 | -1,70% | 2.261.479,00 |
| 30.06.2026 | 55,52 | 55,58 | 54,20 | 54,21 | -2,15% | 3.292.565,00 |
| 29.06.2026 | 56,25 | 56,31 | 55,23 | 55,40 | -1,49% | 2.947.301,00 |
| 26.06.2026 | 56,28 | 56,37 | 55,76 | 56,24 | 0,09% | 2.531.833,00 |
| 25.06.2026 | 55,18 | 56,38 | 55,18 | 56,19 | 1,63% | 2.240.658,00 |
| 24.06.2026 | 55,25 | 55,54 | 54,84 | 55,29 | -0,81% | 2.996.500,00 |
| 23.06.2026 | 54,70 | 55,76 | 54,51 | 55,74 | 1,72% | 2.520.933,00 |
| 22.06.2026 | 54,65 | 55,06 | 54,39 | 54,80 | 0,46% | 2.549.627,00 |
| 18.06.2026 | 54,30 | 54,66 | 53,75 | 54,55 | 0,15% | 4.559.795,00 |
| 17.06.2026 | 55,65 | 55,79 | 54,37 | 54,47 | -2,17% | 3.201.117,00 |
| 16.06.2026 | 55,96 | 56,22 | 55,50 | 55,68 | -0,46% | 2.367.880,00 |
| 15.06.2026 | 55,81 | 56,20 | 55,44 | 55,94 | -0,99% | 3.133.753,00 |
| 12.06.2026 | 56,23 | 56,99 | 56,08 | 56,50 | 0,07% | 2.762.561,00 |
| 11.06.2026 | 56,78 | 56,98 | 56,45 | 56,46 | 0,04% | 4.050.995,00 |
| 10.06.2026 | 55,86 | 56,66 | 55,76 | 56,44 | 1,62% | 2.621.841,00 |
| 09.06.2026 | 55,33 | 55,59 | 54,88 | 55,54 | 0,38% | 3.115.084,00 |
| 08.06.2026 | 56,47 | 56,72 | 55,33 | 55,33 | -1,74% | 3.730.370,00 |
| 05.06.2026 | 56,85 | 57,05 | 56,30 | 56,31 | -0,76% | 2.564.538,00 |
| 04.06.2026 | 55,96 | 56,90 | 55,89 | 56,74 | 1,67% | 4.278.536,00 |
| 03.06.2026 | 56,44 | 57,01 | 55,80 | 55,81 | -0,91% | 2.989.130,00 |
| 02.06.2026 | 55,26 | 56,45 | 55,26 | 56,32 | 2,53% | 2.714.774,00 |
| 01.06.2026 | 54,74 | 55,34 | 54,60 | 54,93 | 0,35% | 5.678.552,00 |
| 29.05.2026 | 55,50 | 55,67 | 54,67 | 54,74 | -1,48% | 6.036.364,00 |
| 28.05.2026 | 56,34 | 56,47 | 55,51 | 55,56 | -1,05% | 3.288.700,00 |
| 27.05.2026 | 56,55 | 56,77 | 56,10 | 56,15 | -1,51% | 2.813.879,00 |
| 26.05.2026 | 57,63 | 57,71 | 56,74 | 57,01 | -1,77% | 3.473.799,00 |
| 22.05.2026 | 57,72 | 58,45 | 57,70 | 58,04 | 0,43% | 4.463.810,00 |
| 21.05.2026 | 57,47 | 58,20 | 57,07 | 57,79 | 1,24% | 3.480.423,00 |
| 20.05.2026 | 56,82 | 57,49 | 56,66 | 57,08 | 0,51% | 6.590.285,00 |
| 19.05.2026 | 56,15 | 57,01 | 55,81 | 56,79 | 0,75% | 9.903.170,00 |
| 18.05.2026 | 55,45 | 56,41 | 55,29 | 56,37 | 1,92% | 3.257.902,00 |
| 15.05.2026 | 55,48 | 55,74 | 54,58 | 55,31 | -1,62% | 3.412.583,00 |
| 14.05.2026 | 55,28 | 56,22 | 55,20 | 56,22 | 1,87% | 13.371.373,00 |
| 13.05.2026 | 54,90 | 55,33 | 54,71 | 55,19 | 0,64% | 5.512.691,00 |
| 12.05.2026 | 54,43 | 54,87 | 54,15 | 54,84 | 0,70% | 2.443.020,00 |
| 11.05.2026 | 54,14 | 54,88 | 53,81 | 54,46 | 1,62% | 2.984.885,00 |
| 08.05.2026 | 54,40 | 55,14 | 53,33 | 53,59 | -0,74% | 4.265.084,00 |
| 07.05.2026 | 54,14 | 54,31 | 53,44 | 53,99 | -0,39% | 4.435.480,00 |
| 06.05.2026 | 54,62 | 55,04 | 54,12 | 54,20 | -1,29% | 4.148.214,00 |
| 05.05.2026 | 54,72 | 55,36 | 54,61 | 54,91 | 0,35% | 3.406.146,00 |
| 04.05.2026 | 54,62 | 55,40 | 54,39 | 54,72 | -0,20% | 4.169.337,00 |
| 01.05.2026 | 55,39 | 55,49 | 54,83 | 54,83 | -1,06% | 2.607.545,00 |
| 30.04.2026 | 53,39 | 55,48 | 53,32 | 55,42 | 3,74% | 3.805.375,00 |
| 29.04.2026 | 53,19 | 53,79 | 53,08 | 53,42 | 0,72% | 3.212.328,00 |
| 28.04.2026 | 52,75 | 53,36 | 52,64 | 53,04 | 1,12% | 2.651.248,00 |
| 27.04.2026 | 53,40 | 53,46 | 52,45 | 52,45 | -1,59% | 2.801.540,00 |
| 24.04.2026 | 52,67 | 53,42 | 52,51 | 53,30 | 1,52% | 3.726.778,00 |
| 23.04.2026 | 51,81 | 52,62 | 51,79 | 52,50 | 1,35% | 2.484.730,00 |
| 22.04.2026 | 52,10 | 52,32 | 51,61 | 51,80 | -0,10% | 4.371.113,00 |
| 21.04.2026 | 52,27 | 52,63 | 51,85 | 51,85 | -0,75% | 3.335.880,00 |
| 20.04.2026 | 52,80 | 52,96 | 52,23 | 52,24 | -0,82% | 4.086.589,00 |
| 17.04.2026 | 52,17 | 52,77 | 51,72 | 52,67 | 0,19% | 5.164.859,00 |
| 16.04.2026 | 52,67 | 53,12 | 52,18 | 52,57 | -0,08% | 5.827.943,00 |
| 15.04.2026 | 53,06 | 53,20 | 52,57 | 52,61 | -0,72% | 5.971.882,00 |
| 14.04.2026 | 53,45 | 53,48 | 52,78 | 52,99 | -0,90% | 2.674.888,00 |
| 13.04.2026 | 54,60 | 54,65 | 53,44 | 53,47 | -1,56% | 3.168.958,00 |
| 10.04.2026 | 54,49 | 54,94 | 54,32 | 54,32 | -0,33% | 2.836.855,00 |
| 09.04.2026 | 54,50 | 55,31 | 54,41 | 54,50 | 0,04% | 3.385.178,00 |
| 08.04.2026 | 53,59 | 54,54 | 52,86 | 54,48 | 0,18% | 4.394.081,00 |
| 07.04.2026 | 53,89 | 54,64 | 53,77 | 54,38 | 1,19% | 3.712.411,00 |
| 06.04.2026 | 53,94 | 54,32 | 53,71 | 53,74 | -0,76% | 2.422.600,00 |
| 02.04.2026 | 54,22 | 54,48 | 53,74 | 54,15 | 0,93% | 4.797.584,00 |
| 01.04.2026 | 54,00 | 54,19 | 53,21 | 53,65 | -0,91% | 5.167.300,00 |
| 31.03.2026 | 54,40 | 54,59 | 53,52 | 54,14 | -0,35% | 7.370.198,00 |
| 30.03.2026 | 54,90 | 55,44 | 54,23 | 54,33 | -0,46% | 5.876.088,00 |