53,850$
-0,41%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 54,12 | 54,54 | 53,38 | 53,46 | -1,13% | 6.699.574,00 |
| 19.03.2026 | 53,40 | 54,18 | 53,21 | 54,07 | 1,56% | 4.424.207,00 |
| 18.03.2026 | 53,97 | 53,99 | 53,22 | 53,24 | -1,50% | 3.342.799,00 |
| 17.03.2026 | 54,69 | 54,70 | 53,93 | 54,05 | -0,90% | 2.950.879,00 |
| 16.03.2026 | 54,18 | 54,60 | 53,81 | 54,54 | 0,85% | 3.893.504,00 |
| 13.03.2026 | 53,55 | 54,23 | 53,55 | 54,08 | 0,84% | 3.744.452,00 |
| 12.03.2026 | 53,87 | 54,33 | 53,62 | 53,63 | -0,02% | 3.519.217,00 |
| 11.03.2026 | 53,86 | 53,99 | 53,30 | 53,64 | -0,11% | 3.252.001,00 |
| 10.03.2026 | 53,94 | 54,16 | 53,62 | 53,70 | -0,44% | 3.602.018,00 |
| 09.03.2026 | 54,07 | 54,25 | 53,65 | 53,94 | -0,22% | 4.432.432,00 |
| 06.03.2026 | 54,16 | 54,24 | 53,61 | 54,06 | 0,33% | 5.277.996,00 |
| 05.03.2026 | 54,05 | 54,24 | 53,59 | 53,88 | -0,54% | 4.796.543,00 |
| 04.03.2026 | 54,00 | 54,23 | 53,62 | 54,17 | -0,29% | 4.186.543,00 |
| 03.03.2026 | 53,87 | 54,42 | 53,07 | 54,33 | 0,69% | 5.827.415,00 |
| 02.03.2026 | 53,64 | 54,07 | 53,23 | 53,96 | 1,54% | 5.725.056,00 |
| 27.02.2026 | 52,45 | 53,69 | 52,40 | 53,14 | 1,70% | 7.668.419,00 |
| 26.02.2026 | 52,31 | 52,75 | 52,04 | 52,25 | -0,31% | 3.981.232,00 |
| 25.02.2026 | 52,26 | 52,54 | 51,77 | 52,41 | 0,02% | 3.007.155,00 |
| 24.02.2026 | 52,27 | 52,46 | 51,89 | 52,40 | 0,10% | 2.875.373,00 |
| 23.02.2026 | 51,95 | 52,49 | 51,67 | 52,35 | 1,61% | 3.184.657,00 |
| 20.02.2026 | 51,60 | 51,82 | 51,21 | 51,52 | -0,14% | 7.223.539,00 |
| 19.02.2026 | 51,19 | 51,90 | 51,01 | 51,59 | 1,38% | 6.695.691,00 |
| 18.02.2026 | 51,37 | 51,76 | 50,81 | 50,89 | -1,07% | 6.191.940,00 |
| 17.02.2026 | 52,08 | 52,25 | 50,66 | 51,44 | -4,53% | 8.027.035,00 |
| 13.02.2026 | 52,50 | 54,20 | 52,25 | 53,88 | 3,94% | 20.312.884,00 |
| 12.02.2026 | 51,65 | 52,17 | 51,53 | 51,84 | 0,56% | 7.063.954,00 |
| 11.02.2026 | 51,20 | 51,84 | 51,19 | 51,55 | 0,90% | 4.477.094,00 |
| 10.02.2026 | 50,78 | 51,23 | 50,47 | 51,09 | 0,91% | 4.918.563,00 |
| 09.02.2026 | 50,56 | 50,95 | 50,06 | 50,63 | 0,62% | 6.383.547,00 |
| 06.02.2026 | 50,60 | 50,95 | 50,07 | 50,32 | -0,34% | 6.638.153,00 |
| 05.02.2026 | 50,05 | 50,61 | 49,92 | 50,49 | 0,66% | 4.381.607,00 |
| 04.02.2026 | 49,49 | 50,24 | 49,35 | 50,16 | 1,68% | 5.244.439,00 |
| 03.02.2026 | 48,38 | 49,43 | 48,31 | 49,33 | 2,17% | 4.956.215,00 |
| 02.02.2026 | 48,43 | 48,87 | 47,96 | 48,28 | -1,15% | 6.738.898,00 |
| 30.01.2026 | 49,16 | 49,30 | 48,10 | 48,84 | -0,81% | 4.711.466,00 |
| 29.01.2026 | 48,93 | 49,30 | 48,71 | 49,24 | 1,40% | 4.171.133,00 |
| 28.01.2026 | 48,00 | 48,64 | 47,92 | 48,56 | 1,12% | 9.139.568,00 |
| 27.01.2026 | 47,69 | 48,14 | 47,35 | 48,02 | 0,29% | 6.068.392,00 |
| 26.01.2026 | 48,50 | 48,69 | 47,63 | 47,88 | -0,66% | 3.702.504,00 |
| 23.01.2026 | 47,75 | 48,30 | 47,58 | 48,20 | 1,52% | 4.681.781,00 |
| 22.01.2026 | 47,38 | 47,80 | 47,17 | 47,48 | 0,40% | 4.054.961,00 |
| 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% | 6.340.569,00 |
| 16.01.2026 | 47,05 | 47,60 | 46,93 | 47,59 | 1,67% | 4.772.482,00 |
| 15.01.2026 | 46,49 | 46,89 | 46,34 | 46,81 | 0,52% | 3.198.646,00 |
| 14.01.2026 | 46,40 | 46,91 | 46,31 | 46,57 | 0,50% | 5.311.699,00 |
| 13.01.2026 | 46,01 | 46,34 | 45,67 | 46,34 | 1,05% | 4.304.810,00 |
| 12.01.2026 | 45,74 | 46,05 | 45,53 | 45,86 | 0,50% | 4.903.965,00 |
| 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% | 6.166.186,00 |
| 07.01.2026 | 45,60 | 45,86 | 45,15 | 45,23 | -1,03% | 4.661.362,00 |
| 06.01.2026 | 46,69 | 46,88 | 45,53 | 45,70 | -1,89% | 8.396.353,00 |
| 05.01.2026 | 47,93 | 47,99 | 46,02 | 46,58 | -3,20% | 8.362.413,00 |
| 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% | 2.308.123,00 |
| 29.12.2025 | 47,50 | 48,01 | 47,49 | 47,73 | 0,42% | 2.207.903,00 |
| 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% | 2.250.256,00 |
| 22.12.2025 | 46,71 | 46,88 | 46,44 | 46,83 | 0,43% | 3.139.220,00 |
| 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% | 2.784.787,00 |
| 17.12.2025 | 46,61 | 47,08 | 46,24 | 46,94 | 0,58% | 2.870.213,00 |
| 16.12.2025 | 47,63 | 47,77 | 46,67 | 46,67 | -2,12% | 2.959.968,00 |
| 15.12.2025 | 47,60 | 47,82 | 47,40 | 47,68 | 0,27% | 1.913.739,00 |
| 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% | 2.448.904,00 |
| 10.12.2025 | 47,66 | 47,70 | 46,98 | 47,19 | -0,74% | 3.058.202,00 |
| 09.12.2025 | 48,30 | 48,64 | 47,53 | 47,54 | -1,35% | 2.988.124,00 |
| 08.12.2025 | 48,09 | 48,33 | 47,61 | 48,19 | 0,21% | 2.682.697,00 |
| 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% | 4.179.824,00 |
| 03.12.2025 | 48,53 | 48,63 | 47,72 | 47,75 | -0,75% | 4.870.511,00 |
| 02.12.2025 | 48,90 | 49,10 | 47,97 | 48,11 | -1,60% | 5.064.312,00 |
| 01.12.2025 | 48,67 | 49,22 | 48,57 | 48,89 | 0,23% | 5.246.317,00 |
| 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% | 6.289.772,00 |
| 21.11.2025 | 48,20 | 48,34 | 47,68 | 47,94 | -0,75% | 4.052.786,00 |
| 20.11.2025 | 48,70 | 48,75 | 48,11 | 48,30 | -0,66% | 2.903.463,00 |
| 19.11.2025 | 48,09 | 48,65 | 47,84 | 48,62 | 0,73% | 3.071.396,00 |
| 18.11.2025 | 47,68 | 48,45 | 47,45 | 48,27 | 1,09% | 5.467.230,00 |
| 17.11.2025 | 47,80 | 48,46 | 47,67 | 47,75 | -0,27% | 5.182.118,00 |
| 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% | 12.241.963,00 |
| 12.11.2025 | 48,42 | 48,85 | 48,02 | 48,71 | 0,87% | 5.350.244,00 |
| 11.11.2025 | 48,00 | 48,42 | 47,94 | 48,29 | 0,77% | 4.253.776,00 |
| 10.11.2025 | 47,75 | 48,10 | 47,29 | 47,92 | 0,44% | 4.987.162,00 |
| 07.11.2025 | 46,12 | 47,81 | 45,45 | 47,71 | 1,77% | 6.780.090,00 |
| 06.11.2025 | 46,37 | 47,00 | 46,25 | 46,88 | 0,69% | 5.700.512,00 |
| 05.11.2025 | 46,27 | 46,95 | 46,27 | 46,56 | 0,37% | 5.265.364,00 |
| 04.11.2025 | 46,39 | 46,57 | 46,01 | 46,39 | -0,49% | 4.552.099,00 |
| 03.11.2025 | 46,69 | 46,72 | 46,21 | 46,62 | 0,00% | 5.886.864,00 |
| 31.10.2025 | 46,95 | 46,97 | 46,55 | 46,62 | -0,77% | 3.649.263,00 |
| 30.10.2025 | 46,74 | 47,19 | 46,64 | 46,98 | 0,66% | 3.569.920,00 |
| 29.10.2025 | 47,02 | 47,26 | 46,54 | 46,67 | -0,89% | 4.137.800,00 |
| 28.10.2025 | 47,29 | 47,48 | 47,01 | 47,09 | -0,38% | 3.751.824,00 |
| 27.10.2025 | 46,98 | 47,30 | 46,73 | 47,27 | 0,77% | 3.229.754,00 |