47,141$
0,04%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 47,95 | 47,99 | 46,98 | 47,12 | -2,04% | 3.857.023,00 |
| 16.10.2026 | 47,26 | 48,14 | 47,10 | 48,10 | 2,71% | 6.886.273,00 |
| 15.10.2026 | 47,75 | 47,86 | 46,54 | 46,83 | -1,10% | 4.234.416,00 |
| 14.10.2026 | 47,65 | 47,81 | 47,20 | 47,35 | -0,23% | 3.873.970,00 |
| 13.10.2026 | 47,20 | 47,50 | 46,80 | 47,46 | 1,09% | 3.621.044,00 |
| 12.10.2026 | 46,84 | 46,95 | 46,59 | 46,95 | 0,75% | 1.768.953,00 |
| 09.10.2026 | 46,37 | 46,69 | 46,25 | 46,60 | 0,13% | 3.797.056,00 |
| 08.10.2026 | 46,20 | 46,75 | 46,07 | 46,54 | 1,42% | 3.943.920,00 |
| 07.10.2026 | 46,50 | 46,67 | 45,84 | 45,89 | -1,40% | 4.004.126,00 |
| 06.10.2026 | 46,00 | 46,58 | 45,82 | 46,54 | 1,09% | 3.996.576,00 |
| 05.10.2026 | 45,91 | 46,38 | 45,49 | 46,04 | 0,15% | 5.186.152,00 |
| 02.10.2026 | 46,19 | 46,52 | 45,70 | 45,97 | -0,65% | 6.610.259,00 |
| 01.10.2026 | 46,25 | 46,42 | 45,72 | 46,27 | -0,47% | 5.088.391,00 |
| 30.09.2026 | 46,85 | 46,94 | 46,46 | 46,49 | -0,34% | 2.798.631,00 |
| 29.09.2026 | 46,71 | 46,91 | 46,38 | 46,65 | -0,68% | 3.022.563,00 |
| 28.09.2026 | 46,92 | 47,17 | 46,57 | 46,97 | 0,49% | 4.287.371,00 |
| 25.09.2026 | 47,27 | 47,39 | 46,48 | 46,74 | -1,29% | 5.363.011,00 |
| 24.09.2026 | 47,90 | 48,00 | 47,32 | 47,35 | -1,04% | 4.047.974,00 |
| 23.09.2026 | 47,90 | 48,22 | 47,82 | 47,85 | -0,10% | 5.440.387,00 |
| 22.09.2026 | 48,08 | 48,49 | 47,79 | 47,90 | -0,62% | 4.188.416,00 |
| 21.09.2026 | 48,59 | 48,80 | 48,20 | 48,20 | -1,09% | 5.205.995,00 |
| 18.09.2026 | 48,70 | 48,92 | 48,50 | 48,73 | -0,04% | 4.066.814,00 |
| 17.09.2026 | 48,37 | 48,88 | 48,25 | 48,75 | 0,81% | 4.059.976,00 |
| 16.09.2026 | 48,36 | 48,85 | 48,13 | 48,36 | 0,00% | 6.975.970,00 |
| 15.09.2026 | 48,58 | 48,99 | 48,23 | 48,36 | 0,42% | 5.895.659,00 |
| 14.09.2026 | 47,85 | 48,68 | 47,70 | 48,16 | 0,84% | 7.669.397,00 |
| 11.09.2026 | 48,37 | 48,48 | 47,64 | 47,76 | -0,95% | 6.843.147,00 |
| 10.09.2026 | 48,32 | 48,65 | 48,10 | 48,22 | -3,85% | 13.140.340,00 |
| 09.09.2026 | 50,77 | 50,78 | 49,85 | 50,15 | -0,65% | 7.778.324,00 |
| 08.09.2026 | 50,25 | 50,77 | 49,91 | 50,48 | 0,78% | 7.122.813,00 |
| 04.09.2026 | 50,28 | 50,33 | 49,89 | 50,09 | -0,85% | 5.019.970,00 |
| 03.09.2026 | 50,48 | 50,88 | 50,25 | 50,52 | 0,42% | 6.714.324,00 |
| 02.09.2026 | 50,76 | 50,88 | 50,10 | 50,31 | -0,81% | 4.507.173,00 |
| 01.09.2026 | 50,75 | 51,00 | 50,07 | 50,72 | 0,30% | 5.870.161,00 |
| 31.08.2026 | 50,31 | 50,68 | 49,90 | 50,57 | 0,74% | 4.146.956,00 |
| 28.08.2026 | 50,44 | 50,62 | 49,94 | 50,20 | 0,52% | 5.756.041,00 |
| 27.08.2026 | 50,40 | 50,47 | 49,71 | 49,94 | -0,85% | 4.685.942,00 |
| 26.08.2026 | 49,70 | 50,60 | 49,56 | 50,37 | 1,27% | 5.213.833,00 |
| 25.08.2026 | 49,87 | 50,15 | 49,71 | 49,74 | -0,68% | 3.651.857,00 |
| 24.08.2026 | 50,28 | 50,55 | 49,67 | 50,08 | -0,75% | 3.518.287,00 |
| 21.08.2026 | 51,16 | 51,58 | 50,20 | 50,46 | -1,04% | 3.597.269,00 |
| 20.08.2026 | 50,43 | 51,91 | 50,43 | 50,99 | 1,47% | 5.251.383,00 |
| 19.08.2026 | 51,45 | 51,66 | 49,97 | 50,25 | -2,22% | 4.471.040,00 |
| 18.08.2026 | 51,11 | 51,58 | 51,09 | 51,39 | 1,60% | 4.505.011,00 |
| 17.08.2026 | 50,80 | 51,08 | 50,58 | 50,58 | -0,65% | 3.733.416,00 |
| 14.08.2026 | 51,15 | 51,15 | 50,51 | 50,91 | -0,74% | 9.944.583,00 |
| 13.08.2026 | 51,43 | 51,60 | 51,25 | 51,29 | -0,29% | 13.441.401,00 |
| 12.08.2026 | 51,69 | 51,89 | 51,38 | 51,44 | -0,25% | 3.748.099,00 |
| 11.08.2026 | 51,59 | 52,07 | 51,41 | 51,57 | 0,35% | 3.892.556,00 |
| 10.08.2026 | 51,74 | 51,83 | 50,95 | 51,39 | 0,21% | 4.924.037,00 |
| 07.08.2026 | 51,66 | 51,92 | 51,13 | 51,28 | -0,81% | 7.322.687,00 |
| 06.08.2026 | 52,43 | 52,84 | 51,38 | 51,70 | -0,46% | 7.471.986,00 |
| 05.08.2026 | 53,57 | 53,63 | 51,81 | 51,94 | -2,75% | 8.819.612,00 |
| 04.08.2026 | 53,85 | 54,17 | 52,86 | 53,41 | -1,28% | 8.597.505,00 |
| 03.08.2026 | 54,29 | 54,29 | 53,53 | 54,10 | -0,66% | 2.653.330,00 |
| 31.07.2026 | 55,38 | 55,60 | 54,38 | 54,46 | -1,75% | 4.497.186,00 |
| 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 |