49,480$
0,73%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2025 | 47,41 | 47,83 | 47,25 | 47,61 | 0,36% | 3.246.301,00 |
| 26.08.2025 | 47,85 | 47,85 | 47,09 | 47,44 | -0,34% | 3.005.258,00 |
| 25.08.2025 | 47,93 | 47,96 | 47,59 | 47,60 | -0,77% | 4.667.475,00 |
| 22.08.2025 | 47,98 | 48,29 | 47,90 | 47,97 | 0,06% | 5.030.264,00 |
| 21.08.2025 | 47,80 | 48,16 | 47,77 | 47,94 | -0,19% | 3.791.097,00 |
| 20.08.2025 | 47,33 | 48,20 | 47,33 | 48,03 | 1,78% | 4.173.176,00 |
| 19.08.2025 | 46,60 | 47,32 | 46,50 | 47,19 | 1,11% | 3.250.041,00 |
| 18.08.2025 | 46,92 | 47,04 | 46,67 | 46,67 | -0,79% | 2.367.065,00 |
| 15.08.2025 | 47,49 | 47,65 | 46,93 | 47,04 | -2,37% | 4.290.189,00 |
| 14.08.2025 | 47,71 | 48,21 | 47,57 | 48,18 | 1,05% | 3.563.485,00 |
| 13.08.2025 | 47,40 | 47,88 | 47,29 | 47,68 | 0,76% | 10.165.378,00 |
| 12.08.2025 | 47,56 | 47,61 | 47,08 | 47,32 | -0,36% | 3.894.727,00 |
| 11.08.2025 | 47,04 | 47,62 | 46,97 | 47,49 | 1,06% | 3.717.400,00 |
| 08.08.2025 | 47,08 | 47,34 | 46,99 | 46,99 | -0,19% | 2.387.218,00 |
| 07.08.2025 | 47,02 | 47,21 | 46,68 | 47,08 | 0,15% | 3.067.206,00 |
| 06.08.2025 | 46,92 | 47,05 | 46,36 | 47,01 | 0,58% | 3.807.539,00 |
| 05.08.2025 | 46,65 | 47,42 | 46,57 | 46,74 | 0,26% | 4.055.118,00 |
| 04.08.2025 | 46,10 | 46,68 | 46,08 | 46,62 | 0,91% | 2.463.796,00 |
| 01.08.2025 | 45,80 | 46,21 | 45,11 | 46,20 | 2,01% | 4.571.180,00 |
| 31.07.2025 | 44,88 | 45,47 | 44,80 | 45,29 | 0,69% | 3.472.490,00 |
| 30.07.2025 | 45,02 | 45,24 | 44,88 | 44,98 | -0,22% | 2.525.720,00 |
| 29.07.2025 | 44,65 | 45,15 | 44,58 | 45,08 | 1,01% | 2.690.587,00 |
| 28.07.2025 | 45,00 | 45,01 | 44,58 | 44,63 | -0,76% | 2.779.375,00 |
| 25.07.2025 | 45,40 | 45,43 | 44,95 | 44,97 | -1,08% | 4.604.320,00 |
| 24.07.2025 | 45,40 | 45,59 | 45,07 | 45,46 | -0,04% | 5.291.752,00 |
| 23.07.2025 | 45,50 | 45,81 | 45,30 | 45,48 | 0,62% | 5.831.705,00 |
| 22.07.2025 | 44,69 | 45,24 | 44,69 | 45,20 | 1,37% | 5.134.666,00 |
| 21.07.2025 | 45,10 | 45,28 | 44,54 | 44,59 | -1,11% | 4.198.268,00 |
| 18.07.2025 | 45,00 | 45,31 | 44,85 | 45,09 | 0,74% | 2.634.486,00 |
| 17.07.2025 | 44,89 | 45,15 | 44,62 | 44,76 | -1,08% | 3.091.539,00 |
| 16.07.2025 | 45,34 | 45,49 | 44,77 | 45,25 | -0,04% | 4.612.628,00 |
| 15.07.2025 | 44,90 | 45,36 | 44,58 | 45,27 | 0,13% | 4.040.712,00 |
| 14.07.2025 | 44,56 | 45,26 | 44,37 | 45,21 | 1,48% | 2.964.785,00 |
| 11.07.2025 | 44,49 | 44,62 | 44,13 | 44,55 | 0,13% | 4.989.528,00 |
| 10.07.2025 | 43,78 | 44,53 | 43,59 | 44,49 | 1,60% | 4.887.034,00 |
| 09.07.2025 | 44,25 | 44,36 | 43,78 | 43,79 | -0,93% | 2.652.176,00 |
| 08.07.2025 | 44,09 | 44,31 | 43,94 | 44,20 | 0,11% | 2.720.201,00 |
| 07.07.2025 | 44,62 | 44,62 | 43,95 | 44,15 | -1,32% | 2.922.073,00 |
| 03.07.2025 | 44,78 | 44,95 | 44,62 | 44,74 | -0,09% | 1.487.266,00 |
| 02.07.2025 | 44,98 | 45,05 | 44,13 | 44,78 | -0,31% | 3.868.116,00 |
| 01.07.2025 | 45,02 | 45,24 | 44,62 | 44,92 | -0,88% | 3.477.846,00 |
| 30.06.2025 | 44,72 | 45,36 | 44,52 | 45,32 | 1,21% | 3.301.705,00 |
| 27.06.2025 | 45,00 | 45,33 | 44,43 | 44,78 | -0,67% | 4.598.735,00 |
| 26.06.2025 | 44,66 | 45,21 | 44,51 | 45,08 | 1,35% | 2.658.446,00 |
| 25.06.2025 | 44,91 | 44,95 | 44,28 | 44,48 | -1,24% | 3.686.150,00 |
| 24.06.2025 | 44,88 | 45,18 | 44,67 | 45,04 | 0,24% | 1.964.537,00 |
| 23.06.2025 | 44,77 | 45,40 | 44,74 | 44,93 | 0,33% | 2.822.680,00 |
| 20.06.2025 | 45,17 | 45,19 | 44,67 | 44,78 | -0,44% | 6.126.736,00 |
| 18.06.2025 | 46,09 | 46,09 | 44,68 | 44,98 | -2,15% | 4.810.655,00 |
| 17.06.2025 | 46,12 | 46,23 | 45,87 | 45,97 | 0,02% | 2.181.806,00 |
| 16.06.2025 | 46,87 | 47,05 | 45,85 | 45,96 | -1,52% | 2.958.066,00 |
| 13.06.2025 | 46,76 | 46,88 | 46,37 | 46,67 | -0,30% | 3.064.222,00 |
| 12.06.2025 | 46,00 | 46,81 | 46,00 | 46,81 | 2,05% | 3.051.827,00 |
| 11.06.2025 | 46,05 | 46,05 | 45,61 | 45,87 | 0,04% | 2.968.826,00 |
| 10.06.2025 | 45,90 | 46,18 | 45,57 | 45,85 | 0,07% | 3.606.011,00 |
| 09.06.2025 | 46,42 | 46,50 | 45,78 | 45,82 | -1,50% | 3.320.491,00 |
| 06.06.2025 | 46,77 | 46,92 | 46,41 | 46,52 | -0,75% | 2.656.729,00 |
| 05.06.2025 | 46,95 | 47,01 | 46,67 | 46,87 | 0,45% | 2.195.791,00 |
| 04.06.2025 | 47,15 | 47,42 | 46,66 | 46,66 | -0,87% | 3.757.310,00 |
| 03.06.2025 | 47,23 | 47,44 | 47,03 | 47,07 | -0,19% | 3.055.592,00 |
| 02.06.2025 | 46,55 | 47,23 | 46,35 | 47,16 | 1,46% | 3.989.631,00 |
| 30.05.2025 | 45,85 | 46,57 | 45,78 | 46,48 | 1,37% | 4.106.329,00 |
| 29.05.2025 | 45,63 | 45,89 | 45,47 | 45,85 | 0,61% | 2.358.263,00 |
| 28.05.2025 | 45,97 | 46,00 | 45,53 | 45,57 | -1,02% | 3.805.629,00 |
| 27.05.2025 | 46,10 | 46,46 | 46,01 | 46,04 | -0,04% | 4.968.116,00 |
| 23.05.2025 | 45,21 | 46,06 | 45,15 | 46,06 | 1,97% | 5.087.393,00 |
| 22.05.2025 | 45,75 | 45,80 | 45,02 | 45,17 | -0,88% | 4.601.433,00 |
| 21.05.2025 | 45,97 | 46,03 | 45,04 | 45,57 | -0,09% | 5.660.894,00 |
| 20.05.2025 | 44,95 | 45,79 | 44,88 | 45,61 | 1,49% | 3.949.035,00 |
| 19.05.2025 | 44,61 | 44,95 | 44,56 | 44,94 | 0,20% | 1.899.602,00 |
| 16.05.2025 | 44,92 | 45,04 | 44,77 | 44,85 | -0,16% | 4.018.657,00 |
| 15.05.2025 | 44,18 | 44,93 | 44,11 | 44,92 | 0,11% | 3.356.511,00 |
| 14.05.2025 | 44,70 | 44,92 | 44,32 | 44,87 | 0,67% | 3.709.672,00 |
| 13.05.2025 | 44,80 | 44,91 | 44,35 | 44,57 | 0,04% | 11.391.060,00 |
| 12.05.2025 | 46,00 | 46,24 | 43,87 | 44,55 | -3,36% | 7.474.217,00 |
| 09.05.2025 | 46,42 | 46,62 | 45,61 | 46,10 | 0,70% | 4.542.264,00 |
| 08.05.2025 | 46,76 | 47,05 | 45,76 | 45,78 | -1,95% | 3.634.364,00 |
| 07.05.2025 | 46,25 | 46,94 | 46,14 | 46,69 | 1,15% | 2.450.514,00 |
| 06.05.2025 | 46,64 | 46,96 | 46,07 | 46,16 | -0,92% | 2.715.433,00 |
| 05.05.2025 | 46,84 | 46,93 | 46,19 | 46,59 | -0,58% | 2.250.892,00 |
| 02.05.2025 | 46,93 | 46,94 | 46,47 | 46,86 | 0,82% | 3.025.586,00 |
| 01.05.2025 | 46,61 | 47,08 | 46,35 | 46,48 | -0,45% | 3.136.421,00 |
| 30.04.2025 | 46,57 | 46,86 | 46,19 | 46,69 | 0,11% | 3.125.955,00 |
| 29.04.2025 | 46,58 | 46,85 | 46,56 | 46,64 | 0,00% | 2.323.282,00 |