55,439$
0,02%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 55,12 | 55,53 | 54,87 | 55,43 | 0,53% | 3.625.496,00 |
| 29.07.2026 | 55,83 | 55,98 | 54,95 | 55,14 | -0,20% | 3.100.327,00 |
| 28.07.2026 | 55,66 | 55,90 | 55,17 | 55,25 | -0,18% | 2.706.821,00 |
| 27.07.2026 | 56,48 | 56,63 | 55,35 | 55,35 | -2,66% | 3.027.544,00 |
| 24.07.2026 | 56,56 | 56,98 | 56,47 | 56,86 | 0,82% | 2.749.387,00 |
| 23.07.2026 | 56,35 | 56,57 | 56,08 | 56,40 | 0,27% | 2.864.094,00 |
| 22.07.2026 | 55,94 | 56,41 | 55,84 | 56,25 | 1,42% | 1.932.460,00 |
| 21.07.2026 | 55,83 | 56,08 | 54,97 | 55,46 | -0,48% | 3.383.947,00 |
| 20.07.2026 | 56,69 | 57,04 | 55,70 | 55,73 | -1,73% | 2.681.929,00 |
| 17.07.2026 | 56,90 | 57,10 | 56,32 | 56,71 | 0,44% | 2.733.856,00 |
| 16.07.2026 | 56,17 | 56,57 | 55,99 | 56,46 | 0,55% | 2.851.585,00 |
| 15.07.2026 | 55,92 | 56,59 | 55,92 | 56,15 | 0,47% | 3.039.335,00 |
| 14.07.2026 | 55,25 | 56,02 | 55,25 | 55,89 | 1,49% | 2.512.964,00 |
| 13.07.2026 | 55,15 | 55,35 | 54,78 | 55,07 | 0,75% | 2.405.569,00 |
| 10.07.2026 | 54,76 | 54,89 | 54,30 | 54,66 | 0,13% | 2.330.880,00 |
| 09.07.2026 | 55,03 | 55,25 | 54,56 | 54,59 | -0,87% | 5.308.467,00 |
| 08.07.2026 | 55,37 | 55,43 | 54,79 | 55,07 | 0,04% | 5.830.850,00 |
| 07.07.2026 | 53,84 | 55,35 | 53,69 | 55,05 | 2,95% | 5.637.925,00 |
| 06.07.2026 | 54,03 | 54,58 | 53,42 | 53,47 | -1,13% | 7.131.205,00 |
| 02.07.2026 | 53,77 | 54,11 | 53,25 | 54,08 | 1,48% | 3.879.949,00 |
| 01.07.2026 | 53,83 | 54,26 | 53,20 | 53,29 | -1,70% | 2.266.901,00 |
| 30.06.2026 | 55,52 | 55,58 | 54,20 | 54,21 | -2,15% | 3.988.070,00 |
| 29.06.2026 | 56,25 | 56,31 | 55,23 | 55,40 | -1,49% | 5.354.770,00 |
| 26.06.2026 | 56,28 | 56,37 | 55,76 | 56,24 | 0,09% | 4.866.447,00 |
| 25.06.2026 | 55,18 | 56,38 | 55,18 | 56,19 | 1,63% | 2.434.483,00 |
| 24.06.2026 | 55,25 | 55,54 | 54,84 | 55,29 | -0,81% | 3.092.444,00 |
| 23.06.2026 | 54,70 | 55,76 | 54,51 | 55,74 | 1,72% | 2.710.784,00 |
| 22.06.2026 | 54,65 | 55,06 | 54,39 | 54,80 | 0,24% | 2.757.216,00 |
| 19.06.2026 | 54,74 | 55,04 | 54,46 | 54,67 | 0,21% | - |
| 18.06.2026 | 54,30 | 54,66 | 53,75 | 54,55 | 0,15% | 4.559.795,00 |
| 17.06.2026 | 55,65 | 55,79 | 54,37 | 54,47 | -2,17% | 3.929.262,00 |
| 16.06.2026 | 55,96 | 56,22 | 55,50 | 55,68 | -0,46% | 3.982.329,00 |
| 15.06.2026 | 55,81 | 56,20 | 55,44 | 55,94 | -0,99% | 3.179.201,00 |
| 12.06.2026 | 56,23 | 56,99 | 56,08 | 56,50 | 0,07% | 3.150.037,00 |
| 11.06.2026 | 56,78 | 56,98 | 56,45 | 56,46 | 0,04% | 4.145.276,00 |
| 10.06.2026 | 55,86 | 56,66 | 55,76 | 56,44 | 1,62% | 4.365.465,00 |
| 09.06.2026 | 55,33 | 55,59 | 54,88 | 55,54 | 0,38% | 3.161.735,00 |
| 08.06.2026 | 56,47 | 56,72 | 55,33 | 55,33 | -1,74% | 4.451.458,00 |
| 05.06.2026 | 56,85 | 57,05 | 56,30 | 56,31 | -0,76% | 2.637.038,00 |
| 04.06.2026 | 55,96 | 56,90 | 55,89 | 56,74 | 1,67% | 4.521.381,00 |
| 03.06.2026 | 56,44 | 57,01 | 55,80 | 55,81 | -0,91% | 3.526.033,00 |
| 02.06.2026 | 55,26 | 56,45 | 55,26 | 56,32 | 2,53% | 2.766.624,00 |
| 01.06.2026 | 54,74 | 55,34 | 54,60 | 54,93 | 0,35% | 5.697.324,00 |
| 29.05.2026 | 55,50 | 55,67 | 54,67 | 54,74 | -1,48% | 6.736.669,00 |
| 28.05.2026 | 56,34 | 56,47 | 55,51 | 55,56 | -1,05% | 3.482.627,00 |
| 27.05.2026 | 56,55 | 56,77 | 56,10 | 56,15 | -1,51% | 3.262.608,00 |
| 26.05.2026 | 57,63 | 57,71 | 56,74 | 57,01 | -1,77% | 3.516.918,00 |
| 22.05.2026 | 57,72 | 58,45 | 57,70 | 58,04 | 0,43% | 4.463.810,00 |
| 21.05.2026 | 57,47 | 58,20 | 57,07 | 57,79 | 1,24% | 4.012.060,00 |
| 20.05.2026 | 56,82 | 57,49 | 56,66 | 57,08 | 0,51% | 6.893.124,00 |
| 19.05.2026 | 56,15 | 57,01 | 55,81 | 56,79 | 0,75% | 10.390.262,00 |
| 18.05.2026 | 55,45 | 56,41 | 55,29 | 56,37 | 1,92% | 3.264.135,00 |
| 15.05.2026 | 55,48 | 55,74 | 54,58 | 55,31 | -1,62% | 3.884.111,00 |
| 14.05.2026 | 55,28 | 56,22 | 55,20 | 56,22 | 1,87% | 13.860.312,00 |
| 13.05.2026 | 54,90 | 55,33 | 54,71 | 55,19 | 0,64% | 5.645.619,00 |
| 12.05.2026 | 54,43 | 54,87 | 54,15 | 54,84 | 0,70% | 2.587.289,00 |
| 11.05.2026 | 54,14 | 54,88 | 53,81 | 54,46 | 1,62% | 3.088.720,00 |
| 08.05.2026 | 54,40 | 55,14 | 53,33 | 53,59 | -0,74% | 5.074.628,00 |
| 07.05.2026 | 54,14 | 54,31 | 53,44 | 53,99 | -0,39% | 4.749.344,00 |
| 06.05.2026 | 54,62 | 55,04 | 54,12 | 54,20 | -1,29% | 4.447.089,00 |
| 05.05.2026 | 54,72 | 55,36 | 54,61 | 54,91 | 0,35% | 3.592.374,00 |
| 04.05.2026 | 54,62 | 55,40 | 54,39 | 54,72 | -0,20% | 4.617.033,00 |
| 01.05.2026 | 55,39 | 55,49 | 54,83 | 54,83 | -1,06% | 3.025.164,00 |
| 30.04.2026 | 53,39 | 55,48 | 53,32 | 55,42 | 3,74% | 4.257.863,00 |
| 29.04.2026 | 53,19 | 53,79 | 53,08 | 53,42 | 0,72% | 3.419.021,00 |
| 28.04.2026 | 52,75 | 53,36 | 52,64 | 53,04 | 1,12% | 2.986.083,00 |
| 27.04.2026 | 53,40 | 53,46 | 52,45 | 52,45 | -1,59% | 3.215.787,00 |
| 24.04.2026 | 52,67 | 53,42 | 52,51 | 53,30 | 1,52% | 4.051.401,00 |
| 23.04.2026 | 51,81 | 52,62 | 51,79 | 52,50 | 1,35% | 2.689.418,00 |
| 22.04.2026 | 52,10 | 52,32 | 51,61 | 51,80 | -0,10% | 4.567.095,00 |
| 21.04.2026 | 52,27 | 52,63 | 51,85 | 51,85 | -0,75% | 3.385.686,00 |
| 20.04.2026 | 52,80 | 52,96 | 52,23 | 52,24 | -0,82% | 4.457.648,00 |
| 17.04.2026 | 52,17 | 52,77 | 51,72 | 52,67 | 0,19% | 5.544.031,00 |
| 16.04.2026 | 52,67 | 53,12 | 52,18 | 52,57 | -0,08% | 5.918.848,00 |
| 15.04.2026 | 53,06 | 53,20 | 52,57 | 52,61 | -0,72% | 6.016.412,00 |
| 14.04.2026 | 53,45 | 53,48 | 52,78 | 52,99 | -0,90% | 7.405.554,00 |
| 13.04.2026 | 54,60 | 54,65 | 53,44 | 53,47 | -1,56% | 3.261.975,00 |
| 10.04.2026 | 54,49 | 54,94 | 54,32 | 54,32 | -0,33% | 2.948.315,00 |
| 09.04.2026 | 54,50 | 55,31 | 54,41 | 54,50 | 0,04% | 3.555.689,00 |
| 08.04.2026 | 53,59 | 54,54 | 52,86 | 54,48 | 0,18% | 4.614.593,00 |
| 07.04.2026 | 53,89 | 54,64 | 53,77 | 54,38 | 1,19% | 3.747.402,00 |
| 06.04.2026 | 53,94 | 54,32 | 53,71 | 53,74 | -0,76% | 2.628.846,00 |
| 02.04.2026 | 54,22 | 54,48 | 53,74 | 54,15 | 0,93% | 4.797.584,00 |
| 01.04.2026 | 54,00 | 54,19 | 53,21 | 53,65 | -0,91% | 5.208.355,00 |
| 31.03.2026 | 54,40 | 54,59 | 53,52 | 54,14 | -0,35% | 7.429.809,00 |
| 30.03.2026 | 54,90 | 55,44 | 54,23 | 54,33 | -0,46% | 6.065.780,00 |
| 27.03.2026 | 54,58 | 55,00 | 54,36 | 54,58 | 0,15% | 4.806.573,00 |
| 26.03.2026 | 54,53 | 54,87 | 54,29 | 54,50 | 0,04% | 4.107.036,00 |
| 25.03.2026 | 54,47 | 54,75 | 54,16 | 54,48 | 0,07% | 4.029.557,00 |
| 24.03.2026 | 54,18 | 55,11 | 53,93 | 54,44 | 0,52% | 4.996.743,00 |
| 23.03.2026 | 52,85 | 54,25 | 52,50 | 54,16 | 1,31% | 6.396.385,00 |
| 20.03.2026 | 54,12 | 54,54 | 53,38 | 53,46 | -1,13% | 6.699.574,00 |
| 19.03.2026 | 53,40 | 54,18 | 53,21 | 54,07 | 1,56% | 4.503.070,00 |
| 18.03.2026 | 53,97 | 53,99 | 53,22 | 53,24 | -1,50% | 3.580.513,00 |
| 17.03.2026 | 54,69 | 54,70 | 53,93 | 54,05 | -0,90% | 3.060.855,00 |
| 16.03.2026 | 54,18 | 54,60 | 53,81 | 54,54 | 0,85% | 3.893.503,00 |
| 13.03.2026 | 53,55 | 54,23 | 53,55 | 54,08 | 0,84% | 3.744.452,00 |
| 12.03.2026 | 53,87 | 54,33 | 53,62 | 53,63 | -0,02% | 3.519.217,00 |
| 11.03.2026 | 53,86 | 53,99 | 53,30 | 53,64 | -0,11% | 3.252.001,00 |
| 10.03.2026 | 53,94 | 54,16 | 53,62 | 53,70 | -0,44% | 3.602.018,00 |