46,940€
-2,42%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 47,54 | 47,81 | 46,36 | 46,53 | -2,38% | 4.447,00 |
| 30.03.2026 | 47,51 | 48,39 | 47,36 | 47,66 | 0,61% | 7.195,00 |
| 27.03.2026 | 47,54 | 47,94 | 47,25 | 47,37 | 0,23% | 5.465,00 |
| 26.03.2026 | 47,35 | 47,62 | 47,06 | 47,26 | 0,37% | 3.647,00 |
| 25.03.2026 | 47,03 | 47,30 | 46,57 | 47,09 | 0,26% | 3.348,00 |
| 24.03.2026 | 47,10 | 47,54 | 46,49 | 46,97 | 0,81% | 6.346,00 |
| 23.03.2026 | 47,15 | 47,45 | 45,39 | 46,59 | 0,16% | 5.801,00 |
| 20.03.2026 | 46,92 | 47,54 | 46,46 | 46,52 | -0,23% | 4.006,00 |
| 19.03.2026 | 46,19 | 46,97 | 46,05 | 46,62 | -0,21% | 4.079,00 |
| 18.03.2026 | 46,90 | 47,45 | 46,46 | 46,72 | -0,18% | 2.029,00 |
| 17.03.2026 | 47,67 | 48,05 | 46,81 | 46,81 | -0,65% | 4.495,00 |
| 16.03.2026 | 47,51 | 48,10 | 46,85 | 47,11 | -0,50% | 6.665,00 |
| 13.03.2026 | 46,54 | 47,43 | 46,45 | 47,35 | 1,21% | 4.452,00 |
| 12.03.2026 | 46,80 | 47,22 | 46,24 | 46,78 | 0,97% | 3.261,00 |
| 11.03.2026 | 45,80 | 47,11 | 45,76 | 46,33 | 0,13% | 2.403,00 |
| 10.03.2026 | 46,80 | 47,10 | 46,01 | 46,27 | -0,97% | 5.184,00 |
| 09.03.2026 | 47,10 | 47,10 | 46,10 | 46,73 | 0,51% | 6.137,00 |
| 06.03.2026 | 46,62 | 46,97 | 46,26 | 46,49 | -0,17% | 3.611,00 |
| 05.03.2026 | 46,92 | 47,23 | 46,29 | 46,57 | 0,31% | 2.330,00 |
| 04.03.2026 | 47,01 | 47,86 | 46,15 | 46,43 | -0,47% | 2.984,00 |
| 03.03.2026 | 46,64 | 47,12 | 45,97 | 46,65 | 0,99% | 5.309,00 |
| 02.03.2026 | 46,00 | 46,50 | 45,45 | 46,19 | 2,08% | 12.367,00 |
| 27.02.2026 | 44,37 | 45,47 | 44,28 | 45,25 | 2,14% | 6.838,00 |
| 26.02.2026 | 44,55 | 45,02 | 44,13 | 44,30 | -0,03% | 2.531,00 |
| 25.02.2026 | 44,39 | 44,90 | 43,88 | 44,31 | 0,07% | 6.057,00 |
| 24.02.2026 | 44,63 | 44,80 | 44,05 | 44,28 | 0,33% | 4.039,00 |
| 23.02.2026 | 43,45 | 44,47 | 43,28 | 44,13 | 1,33% | 5.510,00 |
| 20.02.2026 | 43,90 | 44,27 | 43,45 | 43,56 | -0,36% | 2.466,00 |
| 19.02.2026 | 43,15 | 44,08 | 43,15 | 43,71 | 1,06% | 3.444,00 |
| 18.02.2026 | 43,72 | 43,79 | 43,08 | 43,26 | -0,40% | 4.416,00 |
| 17.02.2026 | 45,05 | 45,20 | 42,92 | 43,43 | -5,35% | 8.855,00 |
| 16.02.2026 | 45,70 | 46,03 | 45,34 | 45,88 | 0,98% | 4.474,00 |
| 13.02.2026 | 43,83 | 45,62 | 43,38 | 45,44 | 4,02% | 14.062,00 |
| 12.02.2026 | 43,48 | 43,91 | 43,23 | 43,68 | 0,41% | 2.566,00 |
| 11.02.2026 | 42,90 | 43,59 | 42,83 | 43,50 | 1,32% | 7.676,00 |
| 10.02.2026 | 42,47 | 43,26 | 42,41 | 42,93 | 1,95% | 7.200,00 |
| 09.02.2026 | 42,24 | 42,70 | 42,02 | 42,11 | -0,70% | 3.686,00 |
| 06.02.2026 | 42,94 | 43,10 | 42,37 | 42,41 | -0,81% | 7.137,00 |
| 05.02.2026 | 42,39 | 42,94 | 42,31 | 42,76 | 0,96% | 3.526,00 |
| 04.02.2026 | 41,50 | 42,44 | 41,27 | 42,35 | 1,50% | 4.241,00 |
| 03.02.2026 | 40,77 | 41,85 | 40,71 | 41,73 | 1,99% | 5.029,00 |
| 02.02.2026 | 42,00 | 42,00 | 40,51 | 40,91 | 0,75% | 4.805,00 |
| 30.01.2026 | 40,95 | 41,37 | 40,15 | 40,61 | -1,34% | 9.677,00 |
| 29.01.2026 | 40,67 | 41,21 | 40,50 | 41,16 | 1,10% | 4.489,00 |
| 28.01.2026 | 39,99 | 40,75 | 39,83 | 40,71 | 1,75% | 4.945,00 |
| 27.01.2026 | 40,25 | 40,58 | 39,67 | 40,01 | -0,47% | 5.044,00 |
| 26.01.2026 | 41,15 | 41,36 | 40,09 | 40,20 | -1,45% | 9.516,00 |
| 23.01.2026 | 40,81 | 41,00 | 40,36 | 40,79 | 0,70% | 5.495,00 |
| 22.01.2026 | 40,45 | 40,79 | 40,20 | 40,51 | 0,18% | 3.526,00 |
| 21.01.2026 | 40,30 | 40,81 | 40,23 | 40,44 | -0,25% | 2.794,00 |
| 20.01.2026 | 40,79 | 40,85 | 40,38 | 40,54 | -0,79% | 2.804,00 |
| 19.01.2026 | 40,76 | 42,00 | 40,61 | 40,86 | 1,01% | 10.428,00 |
| 16.01.2026 | 40,48 | 40,50 | 40,45 | 40,45 | 0,90% | 1.649,00 |
| 15.01.2026 | 39,91 | 40,32 | 39,78 | 40,09 | 0,91% | 2.277,00 |
| 14.01.2026 | 39,73 | 39,89 | 39,71 | 39,73 | 0,15% | 457,00 |
| 13.01.2026 | 39,42 | 39,77 | 39,16 | 39,67 | 1,13% | 4.408,00 |
| 12.01.2026 | 39,49 | 39,49 | 39,04 | 39,23 | 0,14% | 6.193,00 |
| 09.01.2026 | 38,99 | 39,35 | 38,85 | 39,18 | 0,88% | 4.052,00 |
| 08.01.2026 | 38,71 | 39,06 | 38,50 | 38,84 | 0,21% | 4.213,00 |
| 07.01.2026 | 38,99 | 39,44 | 38,66 | 38,76 | -0,86% | 11.345,00 |