42,183€
0,08%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 42,15 | 42,42 | 41,90 | 42,33 | 0,38% | 1.232,00 |
| 16.09.2026 | 41,79 | 42,36 | 41,62 | 42,17 | 0,56% | 4.782,00 |
| 15.09.2026 | 41,99 | 42,43 | 41,79 | 41,94 | 0,48% | 3.294,00 |
| 14.09.2026 | 41,54 | 42,13 | 41,41 | 41,73 | 1,30% | 9.926,00 |
| 11.09.2026 | 41,70 | 44,27 | 41,08 | 41,20 | -0,95% | 5.344,00 |
| 10.09.2026 | 42,17 | 42,44 | 41,48 | 41,59 | -3,57% | 7.891,00 |
| 09.09.2026 | 43,56 | 43,80 | 42,91 | 43,14 | -0,74% | 4.080,00 |
| 08.09.2026 | 43,59 | 43,76 | 42,95 | 43,46 | -1,01% | 5.255,00 |
| 07.09.2026 | 43,55 | 43,97 | 43,34 | 43,90 | 1,77% | 2.479,00 |
| 04.09.2026 | 43,40 | 43,55 | 42,97 | 43,14 | -0,77% | 2.036,00 |
| 03.09.2026 | 43,33 | 43,73 | 43,25 | 43,47 | 0,05% | 4.014,00 |
| 02.09.2026 | 43,75 | 43,97 | 43,20 | 43,45 | -0,72% | 1.085,00 |
| 01.09.2026 | 43,67 | 43,96 | 43,20 | 43,77 | 0,44% | 475,00 |
| 31.08.2026 | 43,61 | 43,86 | 42,98 | 43,57 | 0,58% | 5.863,00 |
| 28.08.2026 | 42,98 | 43,57 | 42,93 | 43,32 | 0,99% | 6.450,00 |
| 27.08.2026 | 43,12 | 43,62 | 42,69 | 42,90 | -0,74% | 454,00 |
| 26.08.2026 | 42,64 | 43,44 | 42,58 | 43,22 | 1,46% | 280,00 |
| 25.08.2026 | 42,81 | 43,04 | 42,59 | 42,59 | -0,85% | 3.576,00 |
| 24.08.2026 | 43,14 | 43,85 | 42,59 | 42,96 | -0,46% | 3.854,00 |
| 21.08.2026 | 43,63 | 44,15 | 43,01 | 43,16 | -1,24% | - |
| 20.08.2026 | 43,15 | 44,43 | 42,80 | 43,70 | 1,53% | 27.213,00 |
| 19.08.2026 | 44,51 | 44,54 | 42,82 | 43,04 | -3,07% | 15.479,00 |
| 18.08.2026 | 43,84 | 44,53 | 43,78 | 44,40 | 1,60% | 2.600,00 |
| 17.08.2026 | 43,80 | 44,08 | 43,64 | 43,70 | -0,70% | 21.256,00 |
| 14.08.2026 | 44,20 | 44,37 | 43,61 | 44,01 | -1,12% | 3.871,00 |
| 13.08.2026 | 44,71 | 45,09 | 44,45 | 44,51 | -0,41% | 2.450,00 |
| 12.08.2026 | 44,86 | 45,37 | 44,52 | 44,70 | -0,07% | 7.408,00 |
| 11.08.2026 | 44,65 | 45,31 | 44,55 | 44,73 | 0,42% | 2.495,00 |
| 10.08.2026 | 44,58 | 45,16 | 44,13 | 44,54 | 0,44% | 17.390,00 |
| 07.08.2026 | 44,96 | 45,15 | 44,21 | 44,35 | -1,12% | 7.620,00 |
| 06.08.2026 | 45,25 | 45,60 | 44,61 | 44,85 | -0,17% | 2.442,00 |
| 05.08.2026 | 46,41 | 46,74 | 44,86 | 44,93 | -3,01% | 890,00 |
| 04.08.2026 | 47,00 | 47,19 | 45,86 | 46,32 | -1,44% | 3.600,00 |
| 03.08.2026 | 46,85 | 48,26 | 46,48 | 47,00 | -0,42% | 555,00 |
| 31.07.2026 | 47,72 | 48,56 | 47,15 | 47,20 | -1,82% | - |
| 30.07.2026 | 48,35 | 48,60 | 47,67 | 48,08 | -0,20% | 4.926,00 |
| 29.07.2026 | 49,07 | 49,15 | 47,95 | 48,17 | -0,73% | - |
| 28.07.2026 | 48,77 | 49,14 | 48,41 | 48,53 | -0,36% | 3.590,00 |
| 27.07.2026 | 49,19 | 49,91 | 48,67 | 48,70 | -2,56% | 376,00 |
| 24.07.2026 | 49,50 | 50,09 | 48,66 | 49,98 | 0,84% | 1.335,00 |
| 23.07.2026 | 49,49 | 49,91 | 48,79 | 49,56 | 0,52% | 2.330,00 |
| 22.07.2026 | 48,77 | 49,53 | 48,57 | 49,31 | 1,37% | - |
| 21.07.2026 | 48,87 | 49,35 | 48,18 | 48,64 | -0,34% | 320,00 |
| 20.07.2026 | 50,10 | 50,21 | 48,79 | 48,81 | -1,51% | 770,00 |
| 17.07.2026 | 49,34 | 49,93 | 49,21 | 49,56 | 0,42% | 10.023,00 |
| 16.07.2026 | 48,79 | 49,45 | 48,67 | 49,35 | 0,73% | - |
| 15.07.2026 | 48,97 | 49,51 | 48,86 | 48,99 | 0,08% | 9.180,00 |
| 14.07.2026 | 48,59 | 49,04 | 48,01 | 48,96 | 1,18% | 21.592,00 |
| 13.07.2026 | 48,35 | 48,53 | 47,97 | 48,38 | 1,07% | 1.840,00 |
| 10.07.2026 | 47,80 | 48,05 | 47,56 | 47,87 | 0,23% | 40,00 |
| 09.07.2026 | 47,97 | 48,64 | 47,75 | 47,77 | -0,85% | 680,00 |
| 08.07.2026 | 48,48 | 48,65 | 48,02 | 48,18 | -0,08% | 2.098,00 |
| 07.07.2026 | 46,95 | 48,49 | 46,84 | 48,22 | 3,19% | 6.034,00 |
| 06.07.2026 | 47,43 | 47,91 | 46,69 | 46,73 | -0,96% | 8.842,00 |
| 03.07.2026 | 47,52 | 47,71 | 47,11 | 47,18 | -0,30% | - |
| 02.07.2026 | 46,92 | 47,33 | 46,55 | 47,32 | 0,99% | 2.955,00 |
| 01.07.2026 | 47,60 | 47,84 | 46,76 | 46,86 | -1,28% | 1.680,00 |
| 30.06.2026 | 48,54 | 49,10 | 47,46 | 47,46 | -2,08% | - |
| 29.06.2026 | 49,60 | 49,89 | 48,33 | 48,47 | -1,90% | - |
| 26.06.2026 | 49,25 | 49,42 | 48,33 | 49,41 | 0,03% | - |
| 25.06.2026 | 48,65 | 49,57 | 48,62 | 49,40 | 1,41% | 1.077,00 |
| 24.06.2026 | 48,83 | 49,38 | 48,31 | 48,71 | -0,56% | 1.253,00 |
| 23.06.2026 | 47,67 | 49,00 | 47,53 | 48,99 | 2,07% | 8.800,00 |
| 22.06.2026 | 47,74 | 48,16 | 47,35 | 47,99 | 0,78% | 5.027,00 |
| 19.06.2026 | 47,86 | 48,02 | 47,43 | 47,62 | 0,14% | 1.123,00 |
| 18.06.2026 | 47,23 | 47,83 | 46,84 | 47,55 | 0,32% | 205,00 |
| 17.06.2026 | 48,10 | 48,66 | 47,20 | 47,40 | -1,22% | 5.891,00 |
| 16.06.2026 | 48,37 | 48,55 | 47,81 | 47,98 | -0,66% | 6.527,00 |
| 15.06.2026 | 48,88 | 49,47 | 47,75 | 48,30 | -1,12% | 580,00 |
| 12.06.2026 | 48,78 | 49,35 | 48,41 | 48,85 | 0,14% | 5.235,00 |
| 11.06.2026 | 49,02 | 49,54 | 48,77 | 48,78 | -0,32% | 3.733,00 |
| 10.06.2026 | 47,99 | 49,04 | 47,81 | 48,94 | 1,68% | 3.328,00 |
| 09.06.2026 | 47,88 | 48,22 | 47,45 | 48,13 | 0,24% | 1.287,00 |
| 08.06.2026 | 48,97 | 49,15 | 47,98 | 48,01 | -1,76% | 3.459,00 |
| 05.06.2026 | 48,81 | 49,37 | 48,56 | 48,87 | 0,07% | - |
| 04.06.2026 | 48,03 | 49,00 | 47,70 | 48,84 | 1,46% | 2.003,00 |
| 03.06.2026 | 48,65 | 49,12 | 48,13 | 48,14 | -0,63% | 490,00 |
| 02.06.2026 | 47,24 | 48,54 | 47,08 | 48,44 | 2,55% | 3.795,00 |
| 01.06.2026 | 47,43 | 47,64 | 47,03 | 47,24 | 0,66% | 10.386,00 |
| 29.05.2026 | 47,56 | 47,82 | 46,85 | 46,93 | -1,63% | 5.123,00 |
| 28.05.2026 | 48,59 | 48,74 | 47,65 | 47,71 | -1,25% | 11.071,00 |
| 27.05.2026 | 48,83 | 48,99 | 48,18 | 48,31 | -1,43% | 5.220,00 |
| 26.05.2026 | 49,97 | 50,25 | 48,79 | 49,01 | -1,02% | - |
| 25.05.2026 | 47,85 | 49,80 | 47,23 | 49,52 | -1,05% | 3.810,00 |
| 22.05.2026 | 49,99 | 50,38 | 49,73 | 50,05 | 0,63% | 10.808,00 |
| 21.05.2026 | 49,39 | 50,21 | 48,99 | 49,73 | 1,24% | 3.014,00 |
| 20.05.2026 | 48,53 | 49,60 | 48,29 | 49,12 | 0,36% | 19.890,00 |
| 19.05.2026 | 48,67 | 49,13 | 47,96 | 48,95 | 1,37% | 37.100,00 |
| 18.05.2026 | 47,80 | 48,38 | 47,27 | 48,28 | 1,41% | 504,00 |
| 15.05.2026 | 48,29 | 48,54 | 46,94 | 47,61 | -0,96% | 2.775,00 |
| 14.05.2026 | 47,20 | 48,15 | 46,86 | 48,07 | 1,93% | 6.000,00 |
| 13.05.2026 | 46,75 | 47,24 | 46,71 | 47,16 | 0,93% | 7.056,00 |
| 12.05.2026 | 46,60 | 46,97 | 46,15 | 46,72 | 1,03% | 736,00 |
| 11.05.2026 | 46,53 | 46,60 | 45,68 | 46,25 | 1,61% | 4.573,00 |
| 08.05.2026 | 46,08 | 46,80 | 45,28 | 45,52 | -0,99% | 6.590,00 |
| 07.05.2026 | 46,19 | 46,31 | 45,42 | 45,97 | -0,42% | - |
| 06.05.2026 | 46,74 | 46,93 | 46,05 | 46,16 | -1,69% | 6.011,00 |
| 05.05.2026 | 46,64 | 47,33 | 46,58 | 46,96 | 0,38% | 4.470,00 |
| 04.05.2026 | 46,73 | 47,37 | 46,45 | 46,78 | -1,00% | 7.793,00 |
| 30.04.2026 | 45,55 | 47,28 | 45,31 | 47,25 | 3,46% | 1.502,00 |