46,927€
-1,49%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2026 | 45,34 | 46,00 | 45,31 | 45,67 | 0,78% | 4.500,00 |
| 28.04.2026 | 45,23 | 45,61 | 44,80 | 45,32 | 1,22% | 1.131,00 |
| 27.04.2026 | 46,02 | 46,09 | 44,77 | 44,77 | -1,58% | 9.310,00 |
| 24.04.2026 | 44,88 | 45,59 | 44,33 | 45,49 | 1,22% | 8.876,00 |
| 23.04.2026 | 44,61 | 45,05 | 44,24 | 44,94 | 1,60% | 14.577,00 |
| 22.04.2026 | 43,95 | 44,66 | 43,95 | 44,23 | 0,00% | - |
| 21.04.2026 | 44,23 | 44,80 | 44,08 | 44,24 | -0,24% | 16.450,00 |
| 20.04.2026 | 45,05 | 45,23 | 44,33 | 44,34 | -1,04% | 1.350,00 |
| 17.04.2026 | 44,57 | 45,02 | 43,76 | 44,81 | 0,44% | 894,00 |
| 16.04.2026 | 44,72 | 45,39 | 44,32 | 44,61 | 0,03% | 5.539,00 |
| 15.04.2026 | 44,81 | 45,23 | 44,55 | 44,60 | -0,76% | 5.313,00 |
| 14.04.2026 | 45,39 | 45,71 | 44,75 | 44,94 | -1,22% | 2.535,00 |
| 13.04.2026 | 47,30 | 47,42 | 45,46 | 45,50 | -1,87% | 6.988,00 |
| 10.04.2026 | 46,47 | 46,83 | 46,20 | 46,36 | -0,51% | - |
| 09.04.2026 | 46,87 | 47,34 | 46,47 | 46,60 | -0,24% | - |
| 08.04.2026 | 46,20 | 46,76 | 45,21 | 46,71 | -0,43% | 4.531,00 |
| 07.04.2026 | 46,90 | 47,21 | 46,56 | 46,91 | -0,09% | 5.920,00 |
| 02.04.2026 | 47,48 | 47,62 | 46,52 | 46,95 | 1,34% | 9.150,00 |
| 01.04.2026 | 46,62 | 47,03 | 45,72 | 46,33 | -1,08% | 25.705,00 |
| 31.03.2026 | 47,54 | 47,75 | 46,37 | 46,84 | -1,27% | 11.905,00 |
| 30.03.2026 | 47,51 | 48,41 | 47,34 | 47,44 | -0,08% | 4.676,00 |
| 27.03.2026 | 47,54 | 47,94 | 47,13 | 47,48 | 0,44% | 1.067,00 |
| 26.03.2026 | 47,35 | 47,59 | 47,06 | 47,27 | 0,26% | 1.541,00 |
| 25.03.2026 | 47,03 | 47,30 | 46,57 | 47,15 | 0,68% | 4.051,00 |
| 24.03.2026 | 47,10 | 47,54 | 46,57 | 46,83 | 0,39% | 3.256,00 |
| 23.03.2026 | 47,15 | 47,45 | 45,37 | 46,65 | 0,79% | 62.400,00 |
| 20.03.2026 | 46,92 | 47,58 | 46,23 | 46,29 | -1,14% | - |
| 19.03.2026 | 46,19 | 46,97 | 46,05 | 46,82 | 0,25% | 2.411,00 |
| 18.03.2026 | 46,70 | 47,39 | 46,41 | 46,70 | -0,30% | 1.713,00 |
| 17.03.2026 | 47,61 | 48,05 | 46,75 | 46,84 | -1,05% | 6.135,00 |
| 16.03.2026 | 47,51 | 48,02 | 46,84 | 47,34 | -0,17% | 24.605,00 |
| 13.03.2026 | 46,54 | 47,44 | 46,45 | 47,42 | 2,22% | 8.920,00 |
| 12.03.2026 | 46,80 | 47,15 | 46,32 | 46,39 | 0,10% | 289,00 |
| 11.03.2026 | 45,80 | 47,08 | 45,76 | 46,34 | 0,18% | 6.916,00 |
| 10.03.2026 | 46,95 | 47,02 | 46,04 | 46,26 | -0,34% | 6.032,00 |
| 09.03.2026 | 47,25 | 47,25 | 46,37 | 46,41 | -0,36% | - |
| 06.03.2026 | 46,62 | 46,88 | 46,26 | 46,58 | 0,32% | - |
| 05.03.2026 | 46,92 | 47,08 | 46,29 | 46,43 | -0,20% | 4.790,00 |
| 04.03.2026 | 47,01 | 47,77 | 46,14 | 46,53 | -0,56% | 2.124,00 |
| 03.03.2026 | 46,62 | 46,99 | 45,96 | 46,79 | 1,45% | 4.750,00 |
| 02.03.2026 | 46,05 | 46,28 | 45,45 | 46,12 | 2,52% | 2.488,00 |
| 27.02.2026 | 44,37 | 45,43 | 44,21 | 44,99 | 1,65% | 3.466,00 |
| 26.02.2026 | 44,54 | 44,85 | 44,13 | 44,26 | -0,29% | 1.167,00 |
| 25.02.2026 | 44,39 | 44,84 | 43,92 | 44,39 | -0,28% | 3.536,00 |
| 24.02.2026 | 44,65 | 44,65 | 44,03 | 44,51 | 0,21% | 5.648,00 |
| 23.02.2026 | 43,34 | 44,46 | 43,34 | 44,42 | 1,63% | 15.300,00 |
| 20.02.2026 | 43,90 | 44,12 | 43,46 | 43,71 | -0,29% | 954,00 |
| 19.02.2026 | 43,15 | 44,08 | 43,15 | 43,83 | 1,49% | 4.095,00 |
| 18.02.2026 | 43,56 | 43,76 | 43,08 | 43,19 | -0,57% | 2.952,00 |
| 17.02.2026 | 45,07 | 45,14 | 42,92 | 43,44 | -5,33% | 5.476,00 |
| 16.02.2026 | 45,57 | 45,94 | 45,44 | 45,88 | 1,16% | 2.143,00 |
| 13.02.2026 | 43,83 | 45,63 | 42,97 | 45,36 | 3,99% | 334,00 |
| 12.02.2026 | 43,48 | 43,90 | 43,37 | 43,62 | 0,50% | 11.700,00 |
| 11.02.2026 | 42,92 | 43,62 | 42,90 | 43,40 | 1,09% | 1.735,00 |
| 10.02.2026 | 42,46 | 43,05 | 42,40 | 42,93 | 1,06% | 540,00 |
| 09.02.2026 | 42,25 | 42,73 | 42,04 | 42,48 | -0,22% | 9.664,00 |
| 06.02.2026 | 42,94 | 43,11 | 42,38 | 42,57 | -0,67% | 26.220,00 |
| 05.02.2026 | 42,39 | 42,89 | 41,84 | 42,86 | 0,84% | 22.990,00 |
| 04.02.2026 | 41,50 | 42,52 | 41,37 | 42,50 | 1,86% | 2.061,00 |
| 03.02.2026 | 40,76 | 41,84 | 40,71 | 41,73 | 1,92% | 3.256,00 |
| 02.02.2026 | 41,55 | 41,55 | 40,72 | 40,94 | -0,59% | 6.112,00 |
| 30.01.2026 | 40,95 | 41,38 | 40,15 | 41,18 | 0,07% | 1.565,00 |
| 29.01.2026 | 40,78 | 41,25 | 40,56 | 41,15 | 1,16% | 3.676,00 |
| 28.01.2026 | 39,98 | 40,72 | 39,83 | 40,68 | 1,97% | 5.012,00 |
| 27.01.2026 | 40,25 | 40,44 | 39,68 | 39,90 | -0,96% | 4.664,00 |
| 26.01.2026 | 41,16 | 41,25 | 40,09 | 40,29 | -1,10% | 5.683,00 |
| 23.01.2026 | 40,82 | 40,95 | 40,46 | 40,74 | 0,78% | 16.574,00 |
| 22.01.2026 | 40,46 | 40,80 | 40,24 | 40,42 | -0,07% | 3.011,00 |
| 21.01.2026 | 40,31 | 40,65 | 40,23 | 40,45 | 0,77% | 20.805,00 |
| 20.01.2026 | 40,79 | 40,85 | 40,09 | 40,14 | -1,70% | 1.450,00 |
| 19.01.2026 | 40,78 | 42,00 | 40,69 | 40,84 | -0,44% | 6.174,00 |
| 16.01.2026 | 40,47 | 41,02 | 40,42 | 41,02 | 1,65% | 1.050,00 |
| 15.01.2026 | 39,92 | 40,37 | 39,80 | 40,35 | 0,86% | 16.300,00 |
| 14.01.2026 | 39,72 | 40,30 | 39,49 | 40,00 | 0,57% | 4.884,00 |
| 13.01.2026 | 39,44 | 39,79 | 39,16 | 39,78 | 1,11% | 9.523,00 |
| 12.01.2026 | 39,45 | 39,46 | 39,01 | 39,34 | 0,38% | 27.870,00 |
| 09.01.2026 | 38,98 | 39,36 | 38,93 | 39,19 | 0,81% | 5.640,00 |
| 08.01.2026 | 38,71 | 39,08 | 38,56 | 38,88 | 0,42% | 6.304,00 |
| 07.01.2026 | 39,00 | 39,44 | 38,65 | 38,71 | -0,79% | 4.478,00 |