45,201$
-0,26%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 44,72 | 45,36 | 44,52 | 45,32 | 1,21% | 3.619.041,00 |
| 27.06.2025 | 45,00 | 45,33 | 44,43 | 44,78 | -0,67% | 4.598.735,00 |
| 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% | 3.699.350,00 |
| 24.06.2025 | 44,88 | 45,18 | 44,67 | 45,04 | 0,24% | 2.151.262,00 |
| 23.06.2025 | 44,77 | 45,40 | 44,74 | 44,93 | 0,33% | 3.023.149,00 |
| 20.06.2025 | 45,17 | 45,19 | 44,67 | 44,78 | -0,44% | 6.126.736,00 |
| 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% | 2.513.896,00 |
| 16.06.2025 | 46,87 | 47,05 | 45,85 | 45,96 | -1,52% | 3.338.948,00 |
| 13.06.2025 | 46,76 | 46,88 | 46,37 | 46,67 | -0,30% | 3.064.222,00 |
| 12.06.2025 | 46,00 | 46,81 | 46,00 | 46,81 | 2,05% | 3.059.009,00 |
| 11.06.2025 | 46,05 | 46,05 | 45,61 | 45,87 | 0,04% | 3.004.048,00 |
| 10.06.2025 | 45,90 | 46,18 | 45,57 | 45,85 | 0,07% | 3.741.088,00 |
| 09.06.2025 | 46,42 | 46,50 | 45,78 | 45,82 | -1,50% | 3.472.630,00 |
| 06.06.2025 | 46,77 | 46,92 | 46,41 | 46,52 | -0,75% | 2.656.729,00 |
| 05.06.2025 | 46,95 | 47,01 | 46,67 | 46,87 | 0,45% | 2.231.909,00 |
| 04.06.2025 | 47,15 | 47,42 | 46,66 | 46,66 | -0,87% | 3.839.100,00 |
| 03.06.2025 | 47,23 | 47,44 | 47,03 | 47,07 | -0,19% | 3.102.635,00 |
| 02.06.2025 | 46,55 | 47,23 | 46,35 | 47,16 | 1,46% | 4.191.119,00 |
| 30.05.2025 | 45,85 | 46,57 | 45,78 | 46,48 | 1,37% | 4.106.329,00 |
| 29.05.2025 | 45,63 | 45,89 | 45,47 | 45,85 | 0,61% | 2.533.768,00 |
| 28.05.2025 | 45,97 | 46,00 | 45,53 | 45,57 | -1,02% | 4.268.276,00 |
| 27.05.2025 | 46,10 | 46,46 | 46,01 | 46,04 | -0,04% | 5.139.061,00 |
| 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% | 4.923.739,00 |
| 21.05.2025 | 45,97 | 46,03 | 45,04 | 45,57 | -0,09% | 5.951.850,00 |
| 20.05.2025 | 44,95 | 45,79 | 44,88 | 45,61 | 1,49% | 4.096.343,00 |
| 19.05.2025 | 44,61 | 44,95 | 44,56 | 44,94 | 0,20% | 1.903.928,00 |
| 16.05.2025 | 44,92 | 45,04 | 44,77 | 44,85 | -0,16% | 4.018.657,00 |
| 15.05.2025 | 44,18 | 44,93 | 44,11 | 44,92 | 0,11% | 3.617.471,00 |
| 14.05.2025 | 44,70 | 44,92 | 44,32 | 44,87 | 0,67% | 3.895.132,00 |
| 13.05.2025 | 44,80 | 44,91 | 44,35 | 44,57 | 0,04% | 11.784.856,00 |
| 12.05.2025 | 46,00 | 46,24 | 43,87 | 44,55 | -3,36% | 7.929.620,00 |
| 09.05.2025 | 46,42 | 46,62 | 45,61 | 46,10 | 0,70% | 4.542.264,00 |
| 08.05.2025 | 46,76 | 47,05 | 45,76 | 45,78 | -1,95% | 3.833.011,00 |
| 07.05.2025 | 46,25 | 46,94 | 46,14 | 46,69 | 1,15% | 2.548.737,00 |
| 06.05.2025 | 46,64 | 46,96 | 46,07 | 46,16 | -0,92% | 2.821.380,00 |
| 05.05.2025 | 46,84 | 46,93 | 46,19 | 46,59 | -0,58% | 2.395.362,00 |
| 02.05.2025 | 46,93 | 46,94 | 46,47 | 46,86 | 0,82% | 3.025.586,00 |
| 01.05.2025 | 46,61 | 47,08 | 46,35 | 46,48 | -0,45% | 3.167.043,00 |
| 30.04.2025 | 46,53 | 46,86 | 46,19 | 46,69 | 0,11% | 3.312.364,00 |
| 29.04.2025 | 46,58 | 46,85 | 46,56 | 46,64 | 0,00% | 2.397.375,00 |
| 28.04.2025 | 46,23 | 46,70 | 45,98 | 46,64 | 0,97% | 2.553.324,00 |
| 25.04.2025 | 46,30 | 46,47 | 45,98 | 46,19 | -0,37% | 3.621.298,00 |
| 24.04.2025 | 45,85 | 46,42 | 45,58 | 46,36 | 1,64% | 5.078.460,00 |
| 23.04.2025 | 45,70 | 46,00 | 45,20 | 45,61 | -0,07% | 4.194.415,00 |
| 22.04.2025 | 45,26 | 46,01 | 45,02 | 45,64 | 1,44% | 4.460.108,00 |
| 21.04.2025 | 45,35 | 45,62 | 44,63 | 44,99 | -0,84% | 3.450.426,00 |
| 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% | 3.983.136,00 |
| 15.04.2025 | 44,02 | 44,57 | 43,98 | 44,28 | 0,59% | 3.214.459,00 |
| 14.04.2025 | 43,99 | 44,12 | 43,30 | 44,02 | 1,80% | 3.589.638,00 |
| 11.04.2025 | 42,15 | 43,41 | 42,14 | 43,24 | 3,40% | 4.538.948,00 |
| 10.04.2025 | 41,58 | 42,02 | 40,83 | 41,82 | 0,12% | 5.464.577,00 |
| 09.04.2025 | 40,71 | 42,10 | 39,80 | 41,77 | 1,65% | 6.114.955,00 |
| 08.04.2025 | 42,82 | 42,95 | 40,60 | 41,09 | -2,05% | 5.119.520,00 |
| 07.04.2025 | 39,74 | 43,13 | 39,73 | 41,95 | -3,23% | 7.363.360,00 |
| 04.04.2025 | 44,43 | 44,75 | 43,14 | 43,35 | -4,39% | 8.368.371,00 |
| 03.04.2025 | 44,74 | 46,12 | 44,74 | 45,34 | 0,44% | 5.855.088,00 |
| 02.04.2025 | 44,45 | 45,16 | 44,23 | 45,14 | 1,28% | 2.239.533,00 |
| 01.04.2025 | 44,31 | 44,66 | 43,82 | 44,57 | 0,59% | 2.390.646,00 |
| 31.03.2025 | 44,35 | 44,72 | 44,11 | 44,31 | -0,34% | 3.803.325,00 |
| 28.03.2025 | 44,35 | 44,63 | 44,15 | 44,46 | 0,23% | 2.281.925,00 |
| 27.03.2025 | 44,47 | 44,69 | 44,23 | 44,36 | -0,36% | 1.707.492,00 |
| 26.03.2025 | 44,60 | 44,80 | 44,34 | 44,52 | 0,23% | 2.624.359,00 |
| 25.03.2025 | 44,42 | 44,66 | 44,11 | 44,42 | 0,36% | 2.792.797,00 |
| 24.03.2025 | 43,95 | 44,49 | 43,80 | 44,26 | 0,89% | 2.600.232,00 |
| 21.03.2025 | 44,10 | 44,17 | 43,58 | 43,87 | -0,81% | 3.269.940,00 |
| 20.03.2025 | 43,60 | 44,24 | 43,47 | 44,23 | 1,10% | 1.884.488,00 |
| 19.03.2025 | 43,30 | 43,92 | 43,24 | 43,75 | 0,78% | 1.913.989,00 |
| 18.03.2025 | 43,53 | 43,66 | 42,95 | 43,41 | -0,21% | 2.832.347,00 |
| 17.03.2025 | 42,93 | 43,52 | 42,91 | 43,50 | 1,56% | 3.082.387,00 |
| 14.03.2025 | 42,59 | 42,96 | 42,39 | 42,83 | 0,66% | 2.044.311,00 |
| 13.03.2025 | 42,80 | 42,91 | 42,13 | 42,55 | 0,02% | 2.511.431,00 |
| 12.03.2025 | 42,30 | 43,00 | 42,17 | 42,54 | 0,57% | 3.363.210,00 |
| 11.03.2025 | 42,70 | 42,81 | 42,10 | 42,30 | -0,89% | 4.451.471,00 |
| 10.03.2025 | 41,91 | 42,70 | 41,66 | 42,68 | 1,62% | 4.298.183,00 |
| 07.03.2025 | 41,54 | 42,25 | 41,41 | 42,00 | 0,96% | 3.144.895,00 |
| 06.03.2025 | 42,25 | 42,30 | 41,54 | 41,60 | -2,09% | 3.526.978,00 |
| 05.03.2025 | 41,75 | 42,80 | 41,75 | 42,49 | 2,26% | 4.822.450,00 |
| 04.03.2025 | 41,80 | 42,50 | 41,37 | 41,55 | -2,62% | 5.819.171,00 |
| 03.03.2025 | 42,99 | 43,35 | 42,33 | 42,67 | -0,14% | 4.911.056,00 |
| 28.02.2025 | 41,81 | 42,79 | 41,66 | 42,73 | 2,40% | 4.437.042,00 |
| 27.02.2025 | 41,84 | 42,06 | 41,35 | 41,73 | -0,05% | 2.348.505,00 |
| 26.02.2025 | 41,69 | 42,13 | 41,48 | 41,75 | 0,24% | 3.435.306,00 |
| 25.02.2025 | 41,40 | 41,81 | 41,12 | 41,65 | 0,26% | 6.925.530,00 |
| 24.02.2025 | 41,94 | 42,07 | 41,46 | 41,54 | -0,57% | 5.421.164,00 |
| 21.02.2025 | 41,75 | 42,15 | 41,53 | 41,78 | -0,48% | 6.522.250,00 |
| 20.02.2025 | 42,31 | 42,31 | 41,76 | 41,98 | -0,78% | 5.547.114,00 |
| 19.02.2025 | 42,80 | 42,87 | 42,04 | 42,31 | -1,03% | 6.078.530,00 |
| 18.02.2025 | 43,10 | 43,24 | 41,98 | 42,75 | -0,73% | 8.369.402,00 |
| 17.02.2025 | 43,11 | 43,12 | 42,93 | 43,07 | -0,01% | - |
| 14.02.2025 | 45,10 | 45,35 | 43,06 | 43,07 | -5,24% | 5.863.232,00 |
| 13.02.2025 | 45,20 | 45,70 | 45,08 | 45,45 | 0,78% | 3.658.215,00 |
| 12.02.2025 | 44,89 | 45,39 | 44,81 | 45,10 | -0,33% | 9.647.940,00 |
| 11.02.2025 | 44,77 | 45,32 | 44,45 | 45,25 | 0,98% | 2.810.619,00 |
| 10.02.2025 | 44,55 | 44,98 | 44,32 | 44,81 | 0,81% | 2.769.511,00 |
| 07.02.2025 | 44,20 | 44,54 | 43,78 | 44,45 | 0,57% | 2.561.461,00 |
| 06.02.2025 | 44,11 | 44,56 | 43,77 | 44,20 | 0,61% | 3.545.555,00 |