46,943€
-2,28%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,46 | 47,74 | 46,99 | 47,01 | -2,14% | 6.463,00 |
| 28.05.2026 | 48,36 | 48,36 | 48,04 | 48,04 | -1,49% | 636,00 |
| 27.05.2026 | 48,66 | 48,87 | 48,44 | 48,77 | -0,36% | 370,00 |
| 26.05.2026 | 49,79 | 49,91 | 48,94 | 48,94 | 0,00% | 4.498,00 |
| 25.05.2026 | 48,21 | 48,94 | 48,21 | 48,94 | -1,85% | 99,00 |
| 22.05.2026 | 49,77 | 50,01 | 49,75 | 49,86 | -0,28% | 1.340,00 |
| 21.05.2026 | 49,16 | 50,00 | 49,16 | 50,00 | 1,57% | 186,00 |
| 20.05.2026 | 48,71 | 49,23 | 48,55 | 49,23 | 2,06% | 247,00 |
| 19.05.2026 | 48,33 | 48,50 | 48,23 | 48,23 | 0,69% | 7.445,00 |
| 18.05.2026 | 47,92 | 47,92 | 47,42 | 47,90 | -0,07% | 250,00 |
| 15.05.2026 | 47,94 | 47,94 | 47,94 | 47,94 | 0,92% | - |
| 14.05.2026 | 46,97 | 47,50 | 46,97 | 47,50 | 0,74% | 355,00 |
| 13.05.2026 | 46,96 | 47,15 | 46,90 | 47,15 | 1,23% | 171,00 |
| 12.05.2026 | 46,47 | 47,00 | 46,47 | 46,58 | 0,53% | 289,00 |
| 11.05.2026 | 46,71 | 46,71 | 45,96 | 46,33 | 1,87% | 252,00 |
| 08.05.2026 | 46,44 | 46,50 | 45,45 | 45,48 | -0,98% | 8.760,00 |
| 07.05.2026 | 45,54 | 46,40 | 45,54 | 45,93 | -0,94% | 650,00 |
| 06.05.2026 | 46,66 | 47,20 | 46,12 | 46,37 | -1,68% | 299,00 |
| 05.05.2026 | 46,48 | 47,35 | 46,48 | 47,16 | 1,01% | 1.257,00 |
| 04.05.2026 | 46,90 | 47,01 | 46,69 | 46,69 | 2,01% | 723,00 |
| 30.04.2026 | 45,33 | 45,94 | 45,33 | 45,77 | 0,00% | 626,00 |
| 29.04.2026 | 45,16 | 45,80 | 45,16 | 45,77 | 1,19% | 320,00 |
| 28.04.2026 | 45,03 | 45,32 | 44,88 | 45,23 | -0,37% | 190,00 |
| 27.04.2026 | 46,20 | 46,20 | 45,40 | 45,40 | 0,61% | 1.105,00 |
| 24.04.2026 | 44,72 | 45,12 | 44,72 | 45,12 | 1,04% | 773,00 |
| 23.04.2026 | 44,76 | 44,76 | 44,57 | 44,66 | 1,14% | 2.031,00 |
| 22.04.2026 | 43,82 | 44,51 | 43,82 | 44,15 | -1,01% | 49,00 |
| 21.04.2026 | 44,09 | 44,84 | 44,09 | 44,60 | -0,13% | 813,00 |
| 20.04.2026 | 44,81 | 45,38 | 44,66 | 44,66 | 1,58% | 630,00 |
| 17.04.2026 | 44,44 | 44,84 | 43,97 | 43,97 | -1,16% | 875,00 |
| 16.04.2026 | 44,54 | 44,59 | 44,48 | 44,48 | -1,01% | 226,00 |
| 15.04.2026 | 44,72 | 45,00 | 44,72 | 44,94 | 0,33% | 720,00 |
| 14.04.2026 | 45,23 | 45,74 | 44,77 | 44,79 | -2,22% | 6.117,00 |
| 13.04.2026 | 47,74 | 47,82 | 45,80 | 45,80 | -1,04% | 905,00 |
| 10.04.2026 | 46,28 | 46,28 | 46,28 | 46,28 | -1,66% | - |
| 09.04.2026 | 46,69 | 47,07 | 46,35 | 47,06 | 1,75% | 202,00 |
| 08.04.2026 | 46,53 | 46,53 | 45,78 | 46,25 | -1,14% | 2.537,00 |
| 07.04.2026 | 47,08 | 47,09 | 46,79 | 46,79 | -0,36% | 395,00 |
| 02.04.2026 | 47,21 | 47,21 | 46,44 | 46,96 | 0,42% | 95,00 |
| 01.04.2026 | 46,45 | 46,89 | 46,20 | 46,76 | -0,93% | 220,00 |
| 31.03.2026 | 47,41 | 47,57 | 47,20 | 47,20 | -0,42% | 325,00 |
| 30.03.2026 | 47,62 | 48,40 | 47,40 | 47,40 | -0,52% | 1.171,00 |
| 27.03.2026 | 47,28 | 47,81 | 47,28 | 47,65 | 0,51% | 1.400,00 |
| 26.03.2026 | 47,28 | 47,58 | 47,28 | 47,41 | 1,09% | 393,00 |
| 25.03.2026 | 46,95 | 46,95 | 46,90 | 46,90 | -0,94% | 10,00 |
| 24.03.2026 | 46,89 | 47,35 | 46,89 | 47,35 | 4,50% | 215,00 |
| 23.03.2026 | 47,15 | 47,17 | 45,31 | 45,31 | -3,44% | 500,00 |
| 20.03.2026 | 46,83 | 47,48 | 46,64 | 46,92 | 0,97% | 1.125,00 |
| 19.03.2026 | 46,35 | 46,63 | 46,35 | 46,47 | -0,24% | 435,00 |
| 18.03.2026 | 46,62 | 46,93 | 46,58 | 46,58 | -1,67% | 665,00 |
| 17.03.2026 | 47,75 | 47,75 | 47,15 | 47,37 | -1,30% | 487,00 |
| 16.03.2026 | 47,34 | 48,00 | 47,34 | 48,00 | 2,66% | 50,00 |
| 13.03.2026 | 46,59 | 47,26 | 46,59 | 46,75 | -0,64% | 1.758,00 |
| 12.03.2026 | 46,41 | 47,05 | 46,41 | 47,05 | 0,77% | 353,00 |
| 11.03.2026 | 45,67 | 46,69 | 45,67 | 46,69 | 0,74% | 20,00 |
| 10.03.2026 | 46,80 | 47,10 | 46,35 | 46,35 | -0,73% | 569,00 |
| 09.03.2026 | 46,83 | 47,20 | 46,67 | 46,69 | 0,98% | 404,00 |
| 06.03.2026 | 46,23 | 46,23 | 46,23 | 46,23 | -0,45% | - |
| 05.03.2026 | 46,66 | 46,66 | 46,44 | 46,44 | -0,43% | 350,00 |
| 04.03.2026 | 46,63 | 46,99 | 46,25 | 46,64 | -0,29% | 408,00 |
| 03.03.2026 | 46,25 | 46,78 | 46,23 | 46,78 | 1,55% | 1.800,00 |
| 02.03.2026 | 46,44 | 46,44 | 45,68 | 46,06 | 1,33% | 2.646,00 |
| 27.02.2026 | 44,10 | 45,46 | 44,10 | 45,46 | 2,31% | 914,00 |
| 26.02.2026 | 44,20 | 44,61 | 44,20 | 44,43 | 0,75% | 682,00 |
| 25.02.2026 | 44,31 | 44,31 | 44,10 | 44,10 | -0,73% | 135,00 |
| 24.02.2026 | 44,33 | 44,43 | 44,22 | 44,43 | 1,17% | 594,00 |
| 23.02.2026 | 43,74 | 43,91 | 43,57 | 43,91 | 0,23% | 152,00 |
| 20.02.2026 | 43,81 | 43,81 | 43,81 | 43,81 | 0,01% | - |
| 19.02.2026 | 43,15 | 43,81 | 43,15 | 43,81 | 0,99% | 426,00 |
| 18.02.2026 | 43,30 | 43,68 | 43,28 | 43,38 | 0,07% | 1.193,00 |
| 17.02.2026 | 44,71 | 45,06 | 43,35 | 43,35 | -5,43% | 656,00 |
| 16.02.2026 | 45,58 | 45,84 | 45,51 | 45,84 | 1,66% | 329,00 |
| 13.02.2026 | 43,75 | 45,09 | 43,73 | 45,09 | 3,12% | 565,00 |
| 12.02.2026 | 43,38 | 43,79 | 43,30 | 43,72 | 1,20% | 8.932,00 |
| 11.02.2026 | 42,81 | 43,20 | 42,81 | 43,20 | 1,02% | 5,00 |
| 10.02.2026 | 42,50 | 42,96 | 42,50 | 42,77 | 1,45% | 450,00 |
| 09.02.2026 | 42,64 | 42,64 | 42,16 | 42,16 | -1,62% | 863,00 |
| 06.02.2026 | 42,85 | 43,03 | 42,85 | 42,85 | -0,01% | 700,00 |
| 05.02.2026 | 42,32 | 42,86 | 42,32 | 42,86 | 1,53% | 5.756,00 |
| 04.02.2026 | 41,83 | 42,21 | 41,55 | 42,21 | 1,16% | 2.408,00 |
| 03.02.2026 | 40,73 | 41,73 | 40,73 | 41,73 | 0,76% | 230,00 |
| 02.02.2026 | 40,83 | 41,41 | 40,83 | 41,41 | 1,40% | 400,00 |
| 30.01.2026 | 41,21 | 41,21 | 40,50 | 40,84 | -0,16% | 730,00 |
| 29.01.2026 | 40,50 | 41,10 | 40,50 | 40,91 | 0,81% | 638,00 |
| 28.01.2026 | 39,85 | 40,61 | 39,85 | 40,58 | 1,25% | 610,00 |
| 27.01.2026 | 40,00 | 40,43 | 39,99 | 40,08 | -1,83% | 423,00 |
| 26.01.2026 | 41,11 | 41,11 | 40,82 | 40,82 | 0,11% | 6.704,00 |
| 23.01.2026 | 40,43 | 40,78 | 40,43 | 40,78 | 0,69% | 157,00 |
| 22.01.2026 | 40,32 | 40,53 | 40,32 | 40,50 | 0,01% | 795,00 |
| 21.01.2026 | 40,09 | 40,75 | 40,09 | 40,49 | 0,37% | 1.160,00 |
| 20.01.2026 | 40,86 | 40,86 | 40,25 | 40,34 | -1,24% | 779,00 |
| 19.01.2026 | 41,00 | 41,59 | 40,68 | 40,85 | 0,69% | 2.440,00 |
| 16.01.2026 | 40,44 | 40,57 | 40,44 | 40,57 | 1,06% | 250,00 |
| 15.01.2026 | 39,89 | 40,22 | 39,89 | 40,14 | -0,41% | 565,00 |
| 14.01.2026 | 39,70 | 40,31 | 39,70 | 40,31 | 1,31% | 298,00 |
| 13.01.2026 | 39,22 | 39,82 | 39,22 | 39,79 | 1,96% | 1.105,00 |
| 12.01.2026 | 39,49 | 39,49 | 39,02 | 39,02 | -0,46% | 1.352,00 |
| 09.01.2026 | 38,86 | 39,25 | 38,86 | 39,20 | 0,86% | 513,00 |
| 08.01.2026 | 38,58 | 38,88 | 38,58 | 38,87 | -0,01% | 608,00 |
| 07.01.2026 | 39,01 | 39,47 | 38,75 | 38,87 | -0,33% | 3.120,00 |