46,080$
0,65%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 46,43 | 46,62 | 45,61 | 46,10 | 0,70% | 4.418.343,00 |
| 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 |
| 05.02.2025 | 43,81 | 44,46 | 43,73 | 43,93 | 0,48% | 3.917.653,00 |
| 04.02.2025 | 43,47 | 44,09 | 43,47 | 43,72 | 1,86% | 3.380.465,00 |
| 03.02.2025 | 41,55 | 43,29 | 40,49 | 42,92 | -0,74% | 5.272.394,00 |
| 31.01.2025 | 44,50 | 44,56 | 43,12 | 43,24 | -2,83% | 6.187.900,00 |
| 30.01.2025 | 44,52 | 44,83 | 44,10 | 44,50 | 0,54% | 3.308.553,00 |
| 29.01.2025 | 44,34 | 44,62 | 44,16 | 44,26 | -0,45% | 2.702.586,00 |
| 28.01.2025 | 44,78 | 45,10 | 44,25 | 44,46 | -0,54% | 3.231.327,00 |
| 27.01.2025 | 44,90 | 45,05 | 44,24 | 44,70 | -0,80% | 4.020.268,00 |
| 24.01.2025 | 44,93 | 45,21 | 44,67 | 45,06 | 0,45% | 2.028.235,00 |
| 23.01.2025 | 44,67 | 45,00 | 44,50 | 44,86 | 0,22% | 5.113.210,00 |
| 22.01.2025 | 45,38 | 45,39 | 44,74 | 44,76 | -1,21% | 4.318.377,00 |
| 21.01.2025 | 44,61 | 45,78 | 44,46 | 45,31 | 1,80% | 7.521.891,00 |
| 17.01.2025 | 43,88 | 44,90 | 43,88 | 44,51 | 1,09% | 7.092.571,00 |
| 16.01.2025 | 44,16 | 44,21 | 43,63 | 44,03 | -0,68% | 4.937.101,00 |
| 15.01.2025 | 44,40 | 44,74 | 44,29 | 44,33 | 0,59% | 2.861.356,00 |
| 14.01.2025 | 43,28 | 44,09 | 43,21 | 44,07 | 1,54% | 2.999.367,00 |
| 13.01.2025 | 43,51 | 44,01 | 43,30 | 43,40 | -0,18% | 4.283.472,00 |
| 10.01.2025 | 44,00 | 44,05 | 43,20 | 43,48 | -1,23% | 4.845.877,00 |
| 08.01.2025 | 43,60 | 44,09 | 43,52 | 44,02 | 0,87% | 2.738.808,00 |
| 07.01.2025 | 43,25 | 43,79 | 43,24 | 43,64 | 1,51% | 2.661.991,00 |
| 06.01.2025 | 43,35 | 43,46 | 42,89 | 42,99 | -0,23% | 2.476.320,00 |
| 03.01.2025 | 43,09 | 43,43 | 42,98 | 43,09 | 0,26% | 2.971.372,00 |
| 02.01.2025 | 42,60 | 42,99 | 42,48 | 42,98 | 1,30% | 3.086.902,00 |
| 31.12.2024 | 42,19 | 42,45 | 42,12 | 42,43 | 0,74% | 1.646.747,00 |
| 30.12.2024 | 41,62 | 42,20 | 41,47 | 42,12 | 0,72% | 2.186.687,00 |
| 27.12.2024 | 41,56 | 41,94 | 41,53 | 41,82 | 0,05% | 1.792.745,00 |
| 26.12.2024 | 41,72 | 41,98 | 41,69 | 41,80 | -0,17% | 1.320.467,00 |
| 24.12.2024 | 41,75 | 41,90 | 41,62 | 41,87 | 0,17% | 988.583,00 |
| 23.12.2024 | 41,31 | 41,81 | 41,01 | 41,80 | 1,04% | 3.697.144,00 |
| 20.12.2024 | 40,55 | 41,42 | 40,35 | 41,37 | 1,62% | 3.981.683,00 |
| 19.12.2024 | 40,80 | 41,13 | 40,47 | 40,71 | 0,52% | 4.677.828,00 |
| 18.12.2024 | 41,35 | 41,35 | 40,50 | 40,50 | -2,17% | 4.402.113,00 |
| 17.12.2024 | 41,26 | 41,52 | 41,10 | 41,40 | -0,31% | 2.534.954,00 |
| 16.12.2024 | 41,85 | 41,93 | 41,38 | 41,53 | -0,91% | 3.380.417,00 |