47,290$
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 47,36 | 47,68 | 47,16 | 47,29 | 0,34% | 6.388.123,00 |
| 20.01.2026 | 47,58 | 47,62 | 46,96 | 47,13 | -0,97% | 6.144.224,00 |
| 16.01.2026 | 47,05 | 47,60 | 46,93 | 47,59 | 1,67% | 4.772.482,00 |
| 15.01.2026 | 46,48 | 46,89 | 46,34 | 46,81 | 0,52% | 3.174.393,00 |
| 14.01.2026 | 46,40 | 46,91 | 46,31 | 46,57 | 0,50% | 5.295.987,00 |
| 13.01.2026 | 46,00 | 46,34 | 45,67 | 46,34 | 1,05% | 4.256.211,00 |
| 12.01.2026 | 45,75 | 46,05 | 45,53 | 45,86 | 0,50% | 4.728.347,00 |
| 09.01.2026 | 45,35 | 45,78 | 45,32 | 45,63 | 0,75% | 4.211.019,00 |
| 08.01.2026 | 45,20 | 45,57 | 45,03 | 45,29 | 0,13% | 6.067.613,00 |
| 07.01.2026 | 45,60 | 45,86 | 45,15 | 45,23 | -1,03% | 4.626.149,00 |
| 06.01.2026 | 46,70 | 46,88 | 45,53 | 45,70 | -1,89% | 7.066.743,00 |
| 05.01.2026 | 47,93 | 47,99 | 46,02 | 46,58 | -3,20% | 8.139.731,00 |
| 02.01.2026 | 47,91 | 48,28 | 47,44 | 48,12 | 0,61% | 3.117.760,00 |
| 31.12.2025 | 48,04 | 48,18 | 47,61 | 47,83 | -0,46% | 2.244.678,00 |
| 30.12.2025 | 47,75 | 48,15 | 47,72 | 48,05 | 0,67% | 2.236.834,00 |
| 29.12.2025 | 47,50 | 48,01 | 47,49 | 47,73 | 0,42% | 2.122.699,00 |
| 26.12.2025 | 47,50 | 47,70 | 47,38 | 47,53 | 0,17% | 927.277,00 |
| 24.12.2025 | 47,57 | 47,64 | 47,35 | 47,45 | -0,04% | 1.208.931,00 |
| 23.12.2025 | 46,99 | 47,52 | 46,93 | 47,47 | 1,37% | 2.228.024,00 |
| 22.12.2025 | 46,72 | 46,88 | 46,44 | 46,83 | 0,43% | 2.978.859,00 |
| 19.12.2025 | 46,90 | 47,33 | 46,62 | 46,63 | -0,24% | 3.569.700,00 |
| 18.12.2025 | 46,93 | 47,07 | 46,72 | 46,74 | -0,43% | 2.727.392,00 |
| 17.12.2025 | 46,61 | 47,08 | 46,24 | 46,94 | 0,58% | 2.849.274,00 |
| 16.12.2025 | 47,63 | 47,77 | 46,67 | 46,67 | -2,12% | 2.835.763,00 |
| 15.12.2025 | 47,61 | 47,82 | 47,40 | 47,68 | 0,27% | 1.906.516,00 |
| 12.12.2025 | 47,41 | 47,79 | 47,30 | 47,55 | 0,30% | 2.107.273,00 |
| 11.12.2025 | 47,30 | 47,60 | 47,14 | 47,41 | 0,47% | 2.273.903,00 |
| 10.12.2025 | 47,61 | 47,70 | 46,98 | 47,19 | -0,74% | 2.986.643,00 |
| 09.12.2025 | 48,30 | 48,64 | 47,53 | 47,54 | -1,35% | 2.911.432,00 |
| 08.12.2025 | 48,09 | 48,33 | 47,61 | 48,19 | 0,21% | 2.639.784,00 |
| 05.12.2025 | 48,14 | 48,43 | 47,92 | 48,09 | -0,10% | 4.736.554,00 |
| 04.12.2025 | 47,75 | 48,38 | 47,70 | 48,14 | 0,82% | 4.026.505,00 |
| 03.12.2025 | 48,46 | 48,63 | 47,72 | 47,75 | -0,75% | 4.726.504,00 |
| 02.12.2025 | 48,98 | 49,10 | 47,97 | 48,11 | -1,60% | 4.902.739,00 |
| 01.12.2025 | 48,67 | 49,22 | 48,57 | 48,89 | 0,23% | 5.096.229,00 |
| 28.11.2025 | 48,20 | 48,82 | 48,10 | 48,78 | 1,54% | 2.097.808,00 |
| 26.11.2025 | 47,79 | 48,06 | 47,55 | 48,04 | 1,01% | 2.824.365,00 |
| 25.11.2025 | 47,21 | 47,77 | 47,14 | 47,56 | 0,51% | 3.891.909,00 |
| 24.11.2025 | 47,95 | 48,00 | 47,25 | 47,32 | -1,29% | 6.071.406,00 |
| 21.11.2025 | 48,20 | 48,34 | 47,68 | 47,94 | -0,75% | 4.052.786,00 |
| 20.11.2025 | 48,68 | 48,75 | 48,11 | 48,30 | -0,66% | 2.734.469,00 |
| 19.11.2025 | 48,09 | 48,65 | 47,84 | 48,62 | 0,73% | 3.071.396,00 |
| 18.11.2025 | 47,66 | 48,45 | 47,45 | 48,27 | 1,09% | 5.121.026,00 |
| 17.11.2025 | 47,80 | 48,46 | 47,67 | 47,75 | -0,27% | 5.035.815,00 |
| 14.11.2025 | 47,38 | 47,89 | 46,90 | 47,88 | -0,79% | 5.799.503,00 |
| 13.11.2025 | 48,77 | 48,90 | 47,95 | 48,26 | -0,92% | 12.179.934,00 |
| 12.11.2025 | 48,42 | 48,85 | 48,02 | 48,71 | 0,87% | 5.114.835,00 |
| 11.11.2025 | 48,00 | 48,42 | 47,94 | 48,29 | 0,77% | 3.993.398,00 |
| 10.11.2025 | 47,77 | 48,10 | 47,29 | 47,92 | 0,44% | 4.870.606,00 |
| 07.11.2025 | 46,12 | 47,81 | 45,45 | 47,71 | 1,77% | 6.780.090,00 |
| 06.11.2025 | 46,41 | 47,00 | 46,25 | 46,88 | 0,69% | 5.641.282,00 |
| 05.11.2025 | 46,27 | 46,95 | 46,27 | 46,56 | 0,37% | 4.718.922,00 |
| 04.11.2025 | 46,36 | 46,57 | 46,01 | 46,39 | -0,49% | 4.405.932,00 |
| 03.11.2025 | 46,69 | 46,72 | 46,21 | 46,62 | 0,00% | 5.237.258,00 |
| 31.10.2025 | 46,95 | 46,97 | 46,55 | 46,62 | -0,77% | 3.649.263,00 |
| 30.10.2025 | 46,72 | 47,19 | 46,64 | 46,98 | 0,66% | 3.472.153,00 |
| 29.10.2025 | 47,10 | 47,26 | 46,54 | 46,67 | -0,89% | 3.942.875,00 |
| 28.10.2025 | 47,29 | 47,48 | 47,01 | 47,09 | -0,38% | 3.722.356,00 |
| 27.10.2025 | 46,98 | 47,30 | 46,73 | 47,27 | 0,77% | 3.185.910,00 |
| 24.10.2025 | 47,23 | 47,31 | 46,77 | 46,91 | -0,57% | 3.508.000,00 |
| 23.10.2025 | 47,83 | 47,92 | 47,17 | 47,18 | -1,11% | 3.675.278,00 |
| 22.10.2025 | 47,30 | 47,88 | 47,27 | 47,71 | 0,93% | 3.223.521,00 |
| 21.10.2025 | 47,24 | 47,31 | 46,87 | 47,27 | 0,13% | 2.729.970,00 |
| 20.10.2025 | 47,20 | 47,45 | 47,02 | 47,21 | 0,28% | 2.234.012,00 |
| 17.10.2025 | 47,25 | 47,27 | 46,74 | 47,08 | -0,28% | 2.787.399,00 |
| 16.10.2025 | 47,62 | 47,73 | 47,16 | 47,21 | -0,84% | 2.433.939,00 |
| 15.10.2025 | 47,39 | 47,97 | 47,39 | 47,61 | 0,19% | 2.197.706,00 |
| 14.10.2025 | 47,63 | 47,78 | 47,24 | 47,52 | -0,46% | 2.370.207,00 |
| 13.10.2025 | 47,70 | 47,97 | 47,46 | 47,74 | 0,10% | 1.595.603,00 |
| 10.10.2025 | 48,12 | 48,14 | 47,62 | 47,69 | -0,63% | 3.335.416,00 |
| 09.10.2025 | 48,94 | 49,00 | 47,94 | 47,99 | -2,12% | 3.446.803,00 |
| 08.10.2025 | 49,62 | 49,70 | 48,78 | 49,03 | -0,85% | 3.422.743,00 |
| 07.10.2025 | 49,83 | 49,85 | 49,27 | 49,45 | -0,64% | 2.744.536,00 |
| 06.10.2025 | 50,14 | 50,18 | 49,45 | 49,77 | -0,60% | 2.789.537,00 |
| 03.10.2025 | 49,70 | 50,40 | 49,42 | 50,07 | 0,74% | 778.407,00 |
| 02.10.2025 | 49,76 | 50,00 | 49,46 | 49,70 | 0,22% | 3.153.510,00 |
| 01.10.2025 | 50,42 | 50,54 | 49,38 | 49,59 | -1,72% | 5.138.919,00 |
| 30.09.2025 | 49,68 | 50,50 | 49,62 | 50,46 | 1,49% | 3.673.244,00 |
| 29.09.2025 | 49,60 | 49,84 | 49,41 | 49,72 | 0,26% | 2.263.751,00 |
| 26.09.2025 | 49,82 | 49,99 | 49,43 | 49,59 | 0,04% | 3.213.106,00 |
| 25.09.2025 | 49,95 | 50,12 | 49,30 | 49,57 | -0,82% | 3.787.114,00 |
| 24.09.2025 | 49,57 | 50,15 | 49,54 | 49,98 | 0,77% | 4.008.958,00 |
| 23.09.2025 | 49,35 | 49,82 | 49,02 | 49,60 | 0,83% | 3.320.809,00 |
| 22.09.2025 | 49,49 | 49,60 | 49,19 | 49,19 | -0,55% | 3.202.710,00 |
| 19.09.2025 | 49,35 | 49,55 | 49,04 | 49,46 | 0,69% | 3.096.344,00 |
| 18.09.2025 | 49,00 | 49,22 | 48,68 | 49,12 | 0,02% | 2.120.617,00 |
| 17.09.2025 | 48,90 | 49,36 | 48,90 | 49,11 | 0,45% | 3.563.473,00 |
| 16.09.2025 | 49,15 | 49,21 | 48,87 | 48,89 | -0,35% | 2.573.039,00 |
| 15.09.2025 | 49,10 | 49,16 | 48,74 | 49,06 | -0,08% | 2.052.349,00 |
| 12.09.2025 | 48,74 | 49,11 | 48,74 | 49,10 | 0,59% | 2.011.776,00 |
| 11.09.2025 | 48,68 | 48,82 | 48,44 | 48,81 | 0,45% | 1.972.530,00 |
| 10.09.2025 | 48,35 | 48,64 | 48,33 | 48,59 | 0,54% | 2.876.895,00 |
| 09.09.2025 | 48,16 | 48,64 | 48,13 | 48,33 | 0,02% | 2.634.804,00 |
| 08.09.2025 | 48,41 | 48,68 | 48,04 | 48,32 | 0,12% | 2.125.518,00 |
| 05.09.2025 | 48,33 | 48,43 | 47,96 | 48,26 | 0,21% | 2.668.598,00 |
| 04.09.2025 | 48,45 | 48,57 | 48,09 | 48,16 | -0,33% | 2.441.653,00 |
| 03.09.2025 | 48,25 | 48,51 | 47,97 | 48,32 | 0,04% | 2.697.270,00 |
| 02.09.2025 | 48,02 | 48,45 | 47,94 | 48,30 | -0,08% | 3.610.368,00 |
| 29.08.2025 | 47,89 | 48,59 | 47,80 | 48,34 | 1,11% | 3.529.482,00 |
| 28.08.2025 | 47,92 | 47,95 | 47,41 | 47,81 | 0,42% | 2.750.472,00 |