46,697$
-0,09%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 46,90 | 47,33 | 46,62 | 46,63 | -0,24% | 3.569.700,00 |
| 18.12.2025 | 46,93 | 47,07 | 46,72 | 46,74 | -0,43% | 2.784.787,00 |
| 17.12.2025 | 46,61 | 47,08 | 46,24 | 46,94 | 0,58% | 2.870.213,00 |
| 16.12.2025 | 47,63 | 47,77 | 46,67 | 46,67 | -2,12% | 2.959.968,00 |
| 15.12.2025 | 47,61 | 47,82 | 47,40 | 47,68 | 0,27% | 1.913.739,00 |
| 12.12.2025 | 47,41 | 47,79 | 47,30 | 47,55 | 0,30% | 2.107.273,00 |
| 11.12.2025 | 47,30 | 47,60 | 47,14 | 47,41 | 0,47% | 2.448.904,00 |
| 10.12.2025 | 47,61 | 47,70 | 46,98 | 47,19 | -0,74% | 3.058.202,00 |
| 09.12.2025 | 48,30 | 48,64 | 47,53 | 47,54 | -1,35% | 2.988.124,00 |
| 08.12.2025 | 48,09 | 48,33 | 47,61 | 48,19 | 0,21% | 2.682.697,00 |
| 05.12.2025 | 48,14 | 48,43 | 47,92 | 48,09 | -0,10% | 4.736.554,00 |
| 04.12.2025 | 47,75 | 48,38 | 47,70 | 48,14 | 0,82% | 4.179.824,00 |
| 03.12.2025 | 48,46 | 48,63 | 47,72 | 47,75 | -0,75% | 4.870.511,00 |
| 02.12.2025 | 48,98 | 49,10 | 47,97 | 48,11 | -1,60% | 5.064.312,00 |
| 01.12.2025 | 48,67 | 49,22 | 48,57 | 48,89 | 0,23% | 5.246.317,00 |
| 28.11.2025 | 48,20 | 48,82 | 48,10 | 48,78 | 1,54% | 2.097.808,00 |
| 26.11.2025 | 47,79 | 48,06 | 47,55 | 48,04 | 1,01% | 2.824.365,00 |
| 25.11.2025 | 47,21 | 47,77 | 47,14 | 47,56 | 0,51% | 3.891.909,00 |
| 24.11.2025 | 47,95 | 48,00 | 47,25 | 47,32 | -1,29% | 6.289.772,00 |
| 21.11.2025 | 48,20 | 48,34 | 47,68 | 47,94 | -0,75% | 4.052.786,00 |
| 20.11.2025 | 48,68 | 48,75 | 48,11 | 48,30 | -0,66% | 2.903.463,00 |
| 19.11.2025 | 48,05 | 48,65 | 47,84 | 48,62 | 0,73% | 3.071.396,00 |
| 18.11.2025 | 47,66 | 48,45 | 47,45 | 48,27 | 1,09% | 5.467.230,00 |
| 17.11.2025 | 47,80 | 48,46 | 47,67 | 47,75 | -0,27% | 5.182.118,00 |
| 14.11.2025 | 47,38 | 47,89 | 46,90 | 47,88 | -0,79% | 5.799.503,00 |
| 13.11.2025 | 48,77 | 48,90 | 47,95 | 48,26 | -0,92% | 12.241.963,00 |
| 12.11.2025 | 48,42 | 48,85 | 48,02 | 48,71 | 0,87% | 5.350.244,00 |
| 11.11.2025 | 48,00 | 48,42 | 47,94 | 48,29 | 0,77% | 4.253.776,00 |
| 10.11.2025 | 47,77 | 48,10 | 47,29 | 47,92 | 0,44% | 4.987.162,00 |
| 07.11.2025 | 46,12 | 47,81 | 45,45 | 47,71 | 1,77% | 6.780.090,00 |
| 06.11.2025 | 46,41 | 47,00 | 46,25 | 46,88 | 0,69% | 5.700.512,00 |
| 05.11.2025 | 46,27 | 46,95 | 46,27 | 46,56 | 0,37% | 5.265.364,00 |
| 04.11.2025 | 46,36 | 46,57 | 46,01 | 46,39 | -0,49% | 4.552.099,00 |
| 03.11.2025 | 46,69 | 46,72 | 46,21 | 46,62 | 0,00% | 5.886.864,00 |
| 31.10.2025 | 46,95 | 46,97 | 46,55 | 46,62 | -0,77% | 3.649.263,00 |
| 30.10.2025 | 46,74 | 47,19 | 46,64 | 46,98 | 0,66% | 3.569.920,00 |
| 29.10.2025 | 47,02 | 47,26 | 46,54 | 46,67 | -0,89% | 4.137.800,00 |
| 28.10.2025 | 47,29 | 47,48 | 47,01 | 47,09 | -0,38% | 3.751.824,00 |
| 27.10.2025 | 46,98 | 47,30 | 46,73 | 47,27 | 0,77% | 3.229.754,00 |
| 24.10.2025 | 47,23 | 47,31 | 46,77 | 46,91 | -0,67% | 3.508.000,00 |
| 23.10.2025 | 47,91 | 47,91 | 47,23 | 47,23 | -1,01% | 3.953.614,00 |
| 22.10.2025 | 47,30 | 47,88 | 47,27 | 47,71 | 0,93% | 3.227.042,00 |
| 21.10.2025 | 47,17 | 47,31 | 46,87 | 47,27 | 0,13% | 2.794.069,00 |
| 20.10.2025 | 47,20 | 47,45 | 47,02 | 47,21 | 0,29% | 2.234.012,00 |
| 17.10.2025 | 47,32 | 47,32 | 46,82 | 47,07 | -0,29% | - |
| 16.10.2025 | 47,62 | 47,73 | 47,16 | 47,21 | -0,84% | 2.433.939,00 |
| 15.10.2025 | 47,40 | 47,97 | 47,39 | 47,61 | 0,19% | 2.272.003,00 |
| 14.10.2025 | 47,62 | 47,78 | 47,24 | 47,52 | -0,46% | 2.374.015,00 |
| 13.10.2025 | 47,69 | 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 | 49,70 | 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 | -0,60% | 3.407.774,00 |
| 03.10.2025 | 49,66 | 50,40 | 49,39 | 50,07 | 0,74% | 2.570.845,00 |
| 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 | 49,62 | 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 | 49,54 | 50,15 | 49,54 | 49,98 | 0,77% | 4.209.552,00 |
| 23.09.2025 | 49,26 | 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 | 48,99 | 49,22 | 48,68 | 49,12 | 0,02% | 2.307.525,00 |
| 17.09.2025 | 48,91 | 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 | 49,10 | 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 | 48,41 | 48,68 | 48,04 | 48,32 | 0,12% | 2.125.518,00 |
| 05.09.2025 | 48,33 | 48,43 | 47,96 | 48,26 | 0,21% | 2.668.598,00 |
| 04.09.2025 | 48,46 | 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 | 47,65 | 47,95 | 47,41 | 47,81 | 0,42% | 2.754.140,00 |
| 27.08.2025 | 47,49 | 47,83 | 47,25 | 47,61 | 0,36% | 3.359.774,00 |
| 26.08.2025 | 47,69 | 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 | 47,79 | 48,16 | 47,77 | 47,94 | -0,19% | 3.823.783,00 |
| 20.08.2025 | 47,35 | 48,20 | 47,33 | 48,03 | 1,78% | 4.189.744,00 |
| 19.08.2025 | 46,65 | 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 | 47,39 | 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 |