47,251$
-0,57%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 47,62 | 47,78 | 47,24 | 47,52 | -0,46% | 2.374.015,00 |
| 13.10.2025 | 47,70 | 47,97 | 47,46 | 47,74 | 0,10% | 1.597.222,00 |
| 10.10.2025 | 48,12 | 48,14 | 47,62 | 47,69 | -0,63% | 3.335.416,00 |
| 09.10.2025 | 48,94 | 49,00 | 47,94 | 47,99 | -2,12% | 3.495.264,00 |
| 08.10.2025 | 49,62 | 49,70 | 48,78 | 49,03 | -0,85% | 3.484.469,00 |
| 07.10.2025 | 49,83 | 49,85 | 49,27 | 49,45 | -0,64% | 2.812.343,00 |
| 06.10.2025 | 50,12 | 50,18 | 49,45 | 49,77 | -0,57% | 3.407.774,00 |
| 03.10.2025 | 49,78 | 50,06 | 49,54 | 50,05 | 0,71% | - |
| 02.10.2025 | 49,76 | 50,00 | 49,46 | 49,70 | 0,22% | 3.771.178,00 |
| 01.10.2025 | 50,42 | 50,54 | 49,38 | 49,59 | -1,72% | 5.176.313,00 |
| 30.09.2025 | 49,68 | 50,50 | 49,62 | 50,46 | 1,49% | 3.686.694,00 |
| 29.09.2025 | 49,60 | 49,84 | 49,41 | 49,72 | 0,26% | 2.411.012,00 |
| 26.09.2025 | 49,82 | 49,99 | 49,43 | 49,59 | 0,04% | 3.213.106,00 |
| 25.09.2025 | 49,95 | 50,12 | 49,30 | 49,57 | -0,82% | 3.944.924,00 |
| 24.09.2025 | 49,57 | 50,15 | 49,54 | 49,98 | 0,77% | 4.209.552,00 |
| 23.09.2025 | 49,35 | 49,82 | 49,02 | 49,60 | 0,83% | 3.391.575,00 |
| 22.09.2025 | 49,49 | 49,60 | 49,19 | 49,19 | -0,55% | 3.259.032,00 |
| 19.09.2025 | 49,35 | 49,55 | 49,04 | 49,46 | 0,69% | 3.096.344,00 |
| 18.09.2025 | 49,00 | 49,22 | 48,68 | 49,12 | 0,02% | 2.307.525,00 |
| 17.09.2025 | 48,90 | 49,36 | 48,90 | 49,11 | 0,45% | 3.646.269,00 |
| 16.09.2025 | 49,15 | 49,21 | 48,87 | 48,89 | -0,35% | 4.127.472,00 |
| 15.09.2025 | 49,12 | 49,16 | 48,74 | 49,06 | -0,08% | 2.052.349,00 |
| 12.09.2025 | 48,74 | 49,11 | 48,74 | 49,10 | 0,59% | 2.011.776,00 |
| 11.09.2025 | 48,68 | 48,82 | 48,44 | 48,81 | 0,45% | 1.972.530,00 |
| 10.09.2025 | 48,35 | 48,64 | 48,33 | 48,59 | 0,54% | 2.876.895,00 |
| 09.09.2025 | 48,16 | 48,64 | 48,13 | 48,33 | 0,02% | 2.634.804,00 |
| 08.09.2025 | 48,42 | 48,68 | 48,04 | 48,32 | 0,12% | 2.014.351,00 |
| 05.09.2025 | 48,33 | 48,43 | 47,96 | 48,26 | 0,21% | 2.668.598,00 |
| 04.09.2025 | 48,45 | 48,57 | 48,09 | 48,16 | -0,33% | 2.616.066,00 |
| 03.09.2025 | 48,25 | 48,51 | 47,97 | 48,32 | 0,04% | 2.880.093,00 |
| 02.09.2025 | 48,02 | 48,45 | 47,94 | 48,30 | -0,08% | 3.762.404,00 |
| 29.08.2025 | 47,89 | 48,59 | 47,80 | 48,34 | 1,11% | 3.529.482,00 |
| 28.08.2025 | 47,92 | 47,95 | 47,41 | 47,81 | 0,42% | 2.754.140,00 |
| 27.08.2025 | 47,41 | 47,83 | 47,25 | 47,61 | 0,36% | 3.359.774,00 |
| 26.08.2025 | 47,85 | 47,85 | 47,09 | 47,44 | -0,34% | 3.285.763,00 |
| 25.08.2025 | 47,93 | 47,96 | 47,59 | 47,60 | -0,77% | 4.696.159,00 |
| 22.08.2025 | 47,98 | 48,29 | 47,90 | 47,97 | 0,06% | 5.030.264,00 |
| 21.08.2025 | 47,80 | 48,16 | 47,77 | 47,94 | -0,19% | 3.823.783,00 |
| 20.08.2025 | 47,33 | 48,20 | 47,33 | 48,03 | 1,78% | 4.189.744,00 |
| 19.08.2025 | 46,60 | 47,32 | 46,50 | 47,19 | 1,11% | 3.366.706,00 |
| 18.08.2025 | 46,92 | 47,04 | 46,67 | 46,67 | -0,79% | 2.543.000,00 |
| 15.08.2025 | 47,49 | 47,65 | 46,93 | 47,04 | -2,37% | 4.290.189,00 |
| 14.08.2025 | 47,71 | 48,21 | 47,57 | 48,18 | 1,05% | 3.570.082,00 |
| 13.08.2025 | 47,40 | 47,88 | 47,29 | 47,68 | 0,76% | 10.222.512,00 |
| 12.08.2025 | 47,56 | 47,61 | 47,08 | 47,32 | -0,36% | 3.968.571,00 |
| 11.08.2025 | 47,04 | 47,62 | 46,97 | 47,49 | 1,06% | 3.757.050,00 |
| 08.08.2025 | 47,08 | 47,34 | 46,99 | 46,99 | -0,19% | 2.387.218,00 |
| 07.08.2025 | 47,02 | 47,21 | 46,68 | 47,08 | 0,15% | 3.221.977,00 |
| 06.08.2025 | 46,92 | 47,05 | 46,36 | 47,01 | 0,58% | 4.017.623,00 |
| 05.08.2025 | 46,65 | 47,42 | 46,57 | 46,74 | 0,26% | 4.258.880,00 |
| 04.08.2025 | 46,10 | 46,68 | 46,08 | 46,62 | 0,91% | 2.464.741,00 |
| 01.08.2025 | 45,80 | 46,21 | 45,11 | 46,20 | 2,01% | 4.571.180,00 |
| 31.07.2025 | 44,88 | 45,47 | 44,80 | 45,29 | 0,69% | 3.490.118,00 |
| 30.07.2025 | 45,02 | 45,24 | 44,88 | 44,98 | -0,22% | 2.643.133,00 |
| 29.07.2025 | 44,65 | 45,15 | 44,58 | 45,08 | 1,01% | 2.760.131,00 |
| 28.07.2025 | 45,00 | 45,01 | 44,58 | 44,63 | -0,76% | 2.854.161,00 |
| 25.07.2025 | 45,40 | 45,43 | 44,95 | 44,97 | -1,08% | 4.604.320,00 |
| 24.07.2025 | 45,40 | 45,59 | 45,07 | 45,46 | -0,04% | 5.344.696,00 |
| 23.07.2025 | 45,50 | 45,81 | 45,30 | 45,48 | 0,62% | 5.879.239,00 |
| 22.07.2025 | 44,69 | 45,24 | 44,69 | 45,20 | 1,37% | 5.254.807,00 |
| 21.07.2025 | 45,10 | 45,28 | 44,54 | 44,59 | -1,11% | 4.263.064,00 |
| 18.07.2025 | 45,00 | 45,31 | 44,85 | 45,09 | 0,74% | 2.634.486,00 |
| 17.07.2025 | 44,89 | 45,15 | 44,62 | 44,76 | -1,08% | 3.239.485,00 |
| 16.07.2025 | 45,34 | 45,49 | 44,77 | 45,25 | -0,04% | 5.524.478,00 |
| 15.07.2025 | 44,90 | 45,36 | 44,58 | 45,27 | 0,13% | 4.307.326,00 |
| 14.07.2025 | 44,56 | 45,26 | 44,37 | 45,21 | 1,48% | 3.285.608,00 |
| 11.07.2025 | 44,49 | 44,62 | 44,13 | 44,55 | 0,13% | 4.989.528,00 |
| 10.07.2025 | 43,78 | 44,53 | 43,59 | 44,49 | 1,60% | 5.153.550,00 |
| 09.07.2025 | 44,25 | 44,36 | 43,78 | 43,79 | -0,93% | 2.812.540,00 |
| 08.07.2025 | 44,09 | 44,31 | 43,94 | 44,20 | 0,11% | 2.828.729,00 |
| 07.07.2025 | 44,62 | 44,62 | 43,95 | 44,15 | -1,32% | 3.691.642,00 |
| 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% | 4.229.745,00 |
| 01.07.2025 | 45,02 | 45,24 | 44,62 | 44,92 | -0,88% | 3.517.452,00 |
| 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 |