43,625€
-0,26%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 43,79 | 43,79 | 43,45 | 43,64 | -0,22% | 267,00 |
| 20.08.2026 | 43,13 | 44,41 | 42,88 | 43,74 | 1,61% | 6.963,00 |
| 19.08.2026 | 44,51 | 44,66 | 42,76 | 43,05 | -2,93% | 8.300,00 |
| 18.08.2026 | 43,84 | 44,53 | 43,64 | 44,34 | 1,04% | 5.206,00 |
| 17.08.2026 | 43,79 | 44,11 | 43,61 | 43,89 | -0,47% | 4.522,00 |
| 14.08.2026 | 44,20 | 44,49 | 43,61 | 44,09 | -0,95% | 4.857,00 |
| 13.08.2026 | 44,88 | 45,19 | 44,46 | 44,52 | -0,40% | 2.534,00 |
| 12.08.2026 | 44,85 | 45,50 | 44,45 | 44,70 | -0,07% | 6.280,00 |
| 11.08.2026 | 44,65 | 45,44 | 44,49 | 44,73 | 0,47% | 6.576,00 |
| 10.08.2026 | 44,75 | 45,21 | 44,12 | 44,52 | -0,20% | 10.423,00 |
| 07.08.2026 | 44,97 | 45,25 | 44,20 | 44,61 | -0,29% | 6.777,00 |
| 06.08.2026 | 45,25 | 45,56 | 44,61 | 44,74 | -0,63% | 9.414,00 |
| 05.08.2026 | 46,41 | 46,79 | 44,94 | 45,02 | -2,96% | 8.373,00 |
| 04.08.2026 | 47,01 | 47,27 | 45,86 | 46,39 | -0,84% | 4.263,00 |
| 03.08.2026 | 47,00 | 48,60 | 46,45 | 46,79 | -0,92% | 5.382,00 |
| 31.07.2026 | 47,71 | 48,58 | 47,15 | 47,22 | -1,55% | 2.572,00 |
| 30.07.2026 | 48,18 | 48,68 | 47,67 | 47,97 | -0,27% | 3.473,00 |
| 29.07.2026 | 49,07 | 49,33 | 48,00 | 48,10 | -1,03% | 3.109,00 |
| 28.07.2026 | 48,79 | 49,25 | 48,41 | 48,60 | -0,54% | 3.178,00 |
| 27.07.2026 | 49,05 | 50,00 | 48,67 | 48,86 | -2,17% | 4.503,00 |
| 24.07.2026 | 49,50 | 50,10 | 48,65 | 49,94 | 0,57% | 4.505,00 |
| 23.07.2026 | 49,54 | 49,99 | 49,30 | 49,66 | 0,66% | 3.745,00 |
| 22.07.2026 | 48,77 | 49,56 | 48,41 | 49,33 | 1,53% | 2.398,00 |
| 21.07.2026 | 48,87 | 49,46 | 48,18 | 48,59 | -0,88% | 2.169,00 |
| 20.07.2026 | 50,10 | 50,27 | 48,89 | 49,02 | -0,73% | 2.912,00 |
| 17.07.2026 | 49,34 | 49,88 | 49,14 | 49,38 | -0,09% | 1.694,00 |
| 16.07.2026 | 48,78 | 49,46 | 48,61 | 49,42 | 0,71% | 1.263,00 |
| 15.07.2026 | 48,97 | 49,51 | 48,81 | 49,07 | 0,14% | 5.305,00 |
| 14.07.2026 | 48,59 | 49,03 | 47,98 | 49,01 | 1,31% | 6.132,00 |
| 13.07.2026 | 48,35 | 48,54 | 47,90 | 48,37 | 1,21% | 1.992,00 |
| 10.07.2026 | 47,62 | 48,06 | 47,56 | 47,79 | -0,11% | 1.270,00 |
| 09.07.2026 | 47,97 | 48,73 | 47,70 | 47,85 | -0,81% | 3.764,00 |
| 08.07.2026 | 48,48 | 48,82 | 48,02 | 48,24 | -0,38% | 1.997,00 |
| 07.07.2026 | 47,12 | 48,43 | 46,74 | 48,42 | 3,42% | 2.504,00 |
| 06.07.2026 | 47,43 | 47,92 | 46,71 | 46,82 | -0,82% | 7.285,00 |
| 03.07.2026 | 47,34 | 47,79 | 47,11 | 47,21 | 0,88% | 2.346,00 |
| 02.07.2026 | 46,92 | 47,24 | 46,55 | 46,79 | -0,45% | 2.352,00 |
| 01.07.2026 | 47,60 | 47,97 | 46,86 | 47,00 | -1,62% | 2.885,00 |
| 30.06.2026 | 48,52 | 49,16 | 47,78 | 47,78 | -1,25% | 2.019,00 |
| 29.06.2026 | 49,78 | 50,00 | 48,33 | 48,38 | -1,84% | 8.836,00 |
| 26.06.2026 | 49,26 | 49,39 | 48,33 | 49,29 | -0,14% | 3.159,00 |
| 25.06.2026 | 48,66 | 49,56 | 48,59 | 49,36 | 1,60% | 2.660,00 |
| 24.06.2026 | 48,84 | 49,53 | 48,31 | 48,58 | -0,41% | 5.092,00 |
| 23.06.2026 | 47,67 | 48,89 | 47,53 | 48,78 | 1,74% | 2.765,00 |
| 22.06.2026 | 47,75 | 48,22 | 47,31 | 47,95 | 0,63% | 5.498,00 |
| 19.06.2026 | 47,86 | 48,08 | 47,39 | 47,65 | 0,20% | 3.057,00 |
| 18.06.2026 | 47,23 | 47,94 | 46,85 | 47,55 | -0,07% | 4.206,00 |
| 17.06.2026 | 48,10 | 48,50 | 47,13 | 47,59 | -0,86% | 3.695,00 |
| 16.06.2026 | 48,19 | 48,62 | 47,94 | 48,00 | -0,62% | 5.522,00 |
| 15.06.2026 | 48,75 | 49,65 | 47,75 | 48,30 | -0,93% | 19.598,00 |
| 12.06.2026 | 48,78 | 49,40 | 48,26 | 48,76 | -0,91% | 6.381,00 |
| 11.06.2026 | 49,02 | 49,64 | 48,73 | 49,21 | 0,39% | 7.200,00 |
| 10.06.2026 | 47,99 | 49,04 | 47,75 | 49,02 | 2,16% | 3.704,00 |
| 09.06.2026 | 47,88 | 48,45 | 47,45 | 47,98 | -0,62% | 3.468,00 |
| 08.06.2026 | 49,44 | 49,44 | 48,26 | 48,28 | -1,81% | 3.405,00 |
| 05.06.2026 | 48,99 | 49,39 | 48,41 | 49,17 | 0,99% | 2.030,00 |
| 04.06.2026 | 48,03 | 48,70 | 47,50 | 48,68 | 0,38% | 4.644,00 |
| 03.06.2026 | 48,65 | 49,12 | 48,33 | 48,50 | 0,34% | 4.229,00 |
| 02.06.2026 | 47,26 | 48,58 | 47,01 | 48,34 | 2,20% | 3.832,00 |
| 01.06.2026 | 47,43 | 47,73 | 47,00 | 47,29 | 0,89% | 3.668,00 |
| 29.05.2026 | 47,55 | 47,98 | 46,85 | 46,88 | -2,56% | 1.854,00 |
| 28.05.2026 | 48,59 | 48,79 | 48,06 | 48,11 | -1,18% | 628,00 |
| 27.05.2026 | 48,83 | 49,07 | 48,05 | 48,68 | -0,85% | 1.891,00 |
| 26.05.2026 | 49,97 | 50,35 | 48,79 | 49,10 | -0,97% | 6.353,00 |
| 25.05.2026 | 48,20 | 49,80 | 47,50 | 49,58 | -0,83% | 5.624,00 |
| 22.05.2026 | 49,99 | 50,42 | 49,75 | 50,00 | 0,79% | 2.297,00 |
| 21.05.2026 | 49,39 | 50,20 | 49,02 | 49,61 | 1,07% | 4.621,00 |
| 20.05.2026 | 48,53 | 49,60 | 48,22 | 49,08 | -0,02% | 3.737,00 |
| 19.05.2026 | 48,67 | 49,11 | 47,96 | 49,09 | 1,54% | 5.564,00 |
| 18.05.2026 | 47,81 | 48,39 | 47,22 | 48,34 | 1,69% | 2.937,00 |
| 15.05.2026 | 48,69 | 48,81 | 46,94 | 47,54 | -0,92% | 3.409,00 |
| 14.05.2026 | 47,19 | 48,14 | 46,86 | 47,98 | 2,16% | 2.715,00 |
| 13.05.2026 | 46,75 | 47,24 | 46,62 | 46,97 | 1,09% | 4.285,00 |
| 12.05.2026 | 46,78 | 47,00 | 46,14 | 46,46 | 0,39% | 3.361,00 |
| 11.05.2026 | 46,53 | 46,73 | 45,57 | 46,28 | 2,07% | 5.019,00 |
| 08.05.2026 | 46,25 | 46,81 | 45,28 | 45,34 | -0,79% | 3.741,00 |
| 07.05.2026 | 46,19 | 46,45 | 45,41 | 45,70 | -0,99% | 4.308,00 |
| 06.05.2026 | 46,87 | 47,05 | 46,04 | 46,15 | -2,38% | 4.448,00 |
| 05.05.2026 | 46,63 | 47,37 | 46,53 | 47,28 | 0,78% | 7.445,00 |
| 04.05.2026 | 46,73 | 47,44 | 46,45 | 46,91 | 0,45% | 5.558,00 |
| 30.04.2026 | 45,55 | 46,78 | 45,21 | 46,70 | 2,13% | 3.562,00 |
| 29.04.2026 | 45,33 | 45,87 | 45,31 | 45,72 | 0,92% | 1.249,00 |
| 28.04.2026 | 45,23 | 45,83 | 44,50 | 45,31 | 1,03% | 4.072,00 |
| 27.04.2026 | 46,20 | 46,24 | 44,77 | 44,84 | -1,46% | 5.179,00 |
| 24.04.2026 | 45,05 | 45,55 | 44,24 | 45,51 | 1,88% | 4.186,00 |
| 23.04.2026 | 44,61 | 44,99 | 44,14 | 44,67 | 1,06% | 3.608,00 |
| 22.04.2026 | 43,95 | 44,71 | 43,95 | 44,20 | -0,30% | 5.019,00 |
| 21.04.2026 | 44,39 | 44,90 | 44,07 | 44,33 | -0,44% | 4.066,00 |
| 20.04.2026 | 45,30 | 45,36 | 44,53 | 44,53 | 0,28% | 2.159,00 |
| 17.04.2026 | 44,58 | 45,05 | 43,76 | 44,40 | -0,49% | 4.953,00 |
| 16.04.2026 | 44,71 | 45,40 | 44,30 | 44,62 | -0,10% | 4.793,00 |
| 15.04.2026 | 44,81 | 45,41 | 44,63 | 44,66 | -0,47% | 3.968,00 |
| 14.04.2026 | 45,40 | 45,88 | 44,77 | 44,87 | -1,45% | 3.504,00 |
| 13.04.2026 | 47,79 | 47,79 | 45,48 | 45,54 | -2,07% | 4.549,00 |
| 10.04.2026 | 46,47 | 46,96 | 46,20 | 46,50 | -0,32% | 1.553,00 |
| 09.04.2026 | 46,87 | 47,34 | 46,40 | 46,65 | 0,85% | 1.090,00 |
| 08.04.2026 | 45,90 | 46,84 | 45,20 | 46,25 | -1,69% | 9.295,00 |
| 07.04.2026 | 46,90 | 47,23 | 46,58 | 47,05 | 0,24% | 5.198,00 |
| 02.04.2026 | 47,48 | 47,75 | 46,23 | 46,94 | 1,20% | 2.815,00 |
| 01.04.2026 | 46,62 | 47,06 | 45,66 | 46,38 | -0,32% | 4.236,00 |