48,225€
0,62%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 47,85 | 48,23 | 47,85 | 48,22 | 0,61% | - |
| 30.07.2026 | 48,39 | 48,68 | 47,67 | 47,93 | -0,62% | 3.512,00 |
| 29.07.2026 | 48,96 | 49,33 | 47,91 | 48,23 | -1,12% | 3.213,00 |
| 28.07.2026 | 48,75 | 49,25 | 48,50 | 48,78 | -0,38% | 3.178,00 |
| 27.07.2026 | 49,15 | 50,00 | 48,77 | 48,96 | -1,79% | 4.568,00 |
| 24.07.2026 | 49,75 | 50,14 | 48,65 | 49,85 | 0,70% | 4.505,00 |
| 23.07.2026 | 49,31 | 49,99 | 49,31 | 49,51 | 0,00% | 3.745,00 |
| 22.07.2026 | 48,98 | 49,52 | 48,41 | 49,51 | 1,61% | 2.398,00 |
| 21.07.2026 | 48,95 | 49,46 | 48,29 | 48,72 | -0,76% | 2.169,00 |
| 20.07.2026 | 50,25 | 50,27 | 49,04 | 49,10 | -0,72% | 2.912,00 |
| 17.07.2026 | 49,37 | 49,84 | 49,14 | 49,45 | -0,01% | 2.309,00 |
| 16.07.2026 | 49,03 | 49,46 | 48,61 | 49,46 | 0,55% | 1.263,00 |
| 15.07.2026 | 49,15 | 49,46 | 48,81 | 49,19 | 0,37% | 5.306,00 |
| 14.07.2026 | 48,61 | 49,02 | 48,16 | 49,01 | 1,17% | 6.132,00 |
| 13.07.2026 | 48,37 | 48,51 | 47,90 | 48,44 | 1,19% | 2.337,00 |
| 10.07.2026 | 47,62 | 48,06 | 47,62 | 47,87 | -0,14% | 1.270,00 |
| 09.07.2026 | 48,45 | 48,68 | 47,70 | 47,94 | -0,90% | 3.764,00 |
| 08.07.2026 | 48,62 | 48,82 | 48,05 | 48,37 | -0,11% | 1.997,00 |
| 07.07.2026 | 46,78 | 48,43 | 46,74 | 48,43 | 3,52% | 2.504,00 |
| 06.07.2026 | 47,48 | 47,86 | 46,77 | 46,78 | -0,91% | 7.285,00 |
| 03.07.2026 | 47,34 | 47,79 | 47,17 | 47,21 | -0,16% | 2.346,00 |
| 02.07.2026 | 46,65 | 47,29 | 46,51 | 47,29 | 0,68% | 2.362,00 |
| 01.07.2026 | 47,84 | 47,97 | 46,86 | 46,97 | -1,15% | 3.905,00 |
| 30.06.2026 | 48,63 | 49,16 | 47,51 | 47,51 | -2,00% | 4.299,00 |
| 29.06.2026 | 49,63 | 50,00 | 48,38 | 48,48 | -1,03% | 8.839,00 |
| 26.06.2026 | 49,08 | 49,30 | 48,55 | 48,99 | -0,31% | 240,00 |
| 25.06.2026 | 48,46 | 49,31 | 48,46 | 49,14 | 0,55% | 5.857,00 |
| 24.06.2026 | 48,68 | 49,44 | 48,68 | 48,87 | 0,40% | 1.110,00 |
| 23.06.2026 | 47,66 | 48,67 | 47,62 | 48,67 | 1,44% | 455,00 |
| 22.06.2026 | 47,87 | 48,12 | 47,65 | 47,98 | 0,39% | 662,00 |
| 19.06.2026 | 48,01 | 48,08 | 47,39 | 47,80 | 0,46% | 3.057,00 |
| 18.06.2026 | 47,13 | 47,94 | 46,97 | 47,58 | 0,43% | 4.517,00 |
| 17.06.2026 | 47,70 | 48,50 | 47,13 | 47,37 | -1,11% | 3.742,00 |
| 16.06.2026 | 48,55 | 48,62 | 47,90 | 47,90 | -0,94% | 5.856,00 |
| 15.06.2026 | 48,75 | 49,65 | 47,90 | 48,36 | -1,06% | 19.758,00 |
| 12.06.2026 | 48,88 | 49,40 | 48,26 | 48,88 | -0,05% | 7.106,00 |
| 11.06.2026 | 49,19 | 49,64 | 48,87 | 48,90 | -0,19% | 8.138,00 |
| 10.06.2026 | 48,21 | 49,09 | 47,75 | 49,00 | 2,13% | 5.360,00 |
| 09.06.2026 | 48,00 | 48,45 | 47,46 | 47,98 | -0,24% | 3.479,00 |
| 08.06.2026 | 50,51 | 50,51 | 48,08 | 48,09 | -2,14% | 4.559,00 |
| 05.06.2026 | 49,01 | 49,39 | 48,41 | 49,14 | 0,42% | 2.056,00 |
| 04.06.2026 | 48,15 | 48,94 | 47,50 | 48,94 | 1,40% | 5.349,00 |
| 03.06.2026 | 48,45 | 49,09 | 48,26 | 48,26 | -0,17% | 4.349,00 |
| 02.06.2026 | 47,36 | 48,58 | 47,01 | 48,34 | 1,78% | 3.882,00 |
| 01.06.2026 | 47,64 | 47,73 | 47,00 | 47,50 | 1,07% | 3.693,00 |
| 29.05.2026 | 47,59 | 47,98 | 46,85 | 46,99 | -1,94% | 1.854,00 |
| 28.05.2026 | 48,91 | 48,91 | 47,92 | 47,92 | -0,61% | 3.399,00 |
| 27.05.2026 | 48,82 | 49,07 | 48,05 | 48,22 | -1,42% | 2.111,00 |
| 26.05.2026 | 50,18 | 50,35 | 48,84 | 48,91 | -1,05% | 6.353,00 |
| 25.05.2026 | 48,20 | 49,76 | 47,50 | 49,43 | -1,24% | 5.624,00 |
| 22.05.2026 | 49,81 | 50,45 | 49,81 | 50,05 | 0,63% | 2.627,00 |
| 21.05.2026 | 49,60 | 50,18 | 49,11 | 49,74 | 1,41% | 4.648,00 |
| 20.05.2026 | 48,31 | 49,51 | 48,22 | 49,05 | 0,09% | 3.802,00 |
| 19.05.2026 | 48,50 | 49,06 | 48,10 | 49,00 | 1,54% | 5.564,00 |
| 18.05.2026 | 47,82 | 48,39 | 47,22 | 48,26 | 1,71% | 3.724,00 |
| 15.05.2026 | 48,50 | 48,81 | 46,94 | 47,45 | -1,06% | 3.409,00 |
| 14.05.2026 | 47,00 | 48,14 | 46,97 | 47,96 | 1,87% | 2.715,00 |
| 13.05.2026 | 46,79 | 47,22 | 46,62 | 47,08 | 1,15% | 4.778,00 |
| 12.05.2026 | 46,78 | 47,00 | 46,19 | 46,54 | 0,34% | 3.361,00 |
| 11.05.2026 | 46,43 | 46,73 | 45,57 | 46,38 | 1,89% | 5.019,00 |
| 08.05.2026 | 46,06 | 46,81 | 45,40 | 45,52 | -1,20% | 3.741,00 |
| 07.05.2026 | 46,20 | 46,45 | 45,41 | 46,08 | -0,36% | 4.474,00 |
| 06.05.2026 | 47,00 | 47,05 | 46,01 | 46,24 | -2,18% | 4.448,00 |
| 05.05.2026 | 46,49 | 47,37 | 46,49 | 47,27 | 0,53% | 8.170,00 |
| 04.05.2026 | 46,83 | 47,44 | 46,67 | 47,02 | -0,35% | 5.558,00 |
| 30.04.2026 | 45,50 | 47,19 | 45,21 | 47,19 | 3,22% | 3.686,00 |
| 29.04.2026 | 45,63 | 45,94 | 45,39 | 45,72 | 0,96% | 1.678,00 |
| 28.04.2026 | 45,43 | 45,83 | 44,50 | 45,28 | 0,95% | 4.197,00 |
| 27.04.2026 | 45,98 | 46,24 | 44,79 | 44,86 | -1,53% | 5.179,00 |
| 24.04.2026 | 44,69 | 45,55 | 44,41 | 45,55 | 1,56% | 4.186,00 |
| 23.04.2026 | 44,57 | 45,10 | 44,14 | 44,85 | 1,30% | 3.944,00 |
| 22.04.2026 | 43,89 | 44,71 | 43,89 | 44,28 | -0,14% | 5.279,00 |
| 21.04.2026 | 44,39 | 44,90 | 44,08 | 44,34 | -0,15% | 4.131,00 |
| 20.04.2026 | 44,80 | 45,36 | 44,40 | 44,40 | -0,74% | 2.239,00 |
| 17.04.2026 | 44,76 | 45,05 | 43,75 | 44,73 | 0,77% | 5.629,00 |
| 16.04.2026 | 44,93 | 45,24 | 44,30 | 44,39 | -0,56% | 4.793,00 |
| 15.04.2026 | 44,73 | 45,41 | 44,63 | 44,64 | -0,71% | 3.972,00 |
| 14.04.2026 | 45,50 | 45,88 | 44,75 | 44,96 | -1,45% | 4.433,00 |
| 13.04.2026 | 47,71 | 48,00 | 45,50 | 45,62 | -2,42% | 4.749,00 |
| 10.04.2026 | 46,61 | 46,96 | 46,26 | 46,75 | 0,32% | 1.553,00 |
| 09.04.2026 | 47,09 | 47,31 | 46,40 | 46,60 | -0,43% | 1.090,00 |
| 08.04.2026 | 46,51 | 46,93 | 45,19 | 46,80 | -0,35% | 9.712,00 |
| 07.04.2026 | 47,00 | 47,23 | 46,65 | 46,97 | -0,01% | 5.594,00 |
| 02.04.2026 | 47,55 | 47,75 | 46,42 | 46,97 | 1,36% | 2.880,00 |
| 01.04.2026 | 46,83 | 47,06 | 45,66 | 46,34 | -1,07% | 4.236,00 |
| 31.03.2026 | 47,50 | 47,81 | 46,36 | 46,84 | -1,33% | 4.551,00 |
| 30.03.2026 | 47,63 | 48,34 | 47,47 | 47,47 | 0,01% | 7.727,00 |
| 27.03.2026 | 47,52 | 47,96 | 47,31 | 47,47 | 0,26% | 5.655,00 |
| 26.03.2026 | 47,28 | 47,62 | 47,17 | 47,34 | 0,24% | 3.737,00 |
| 25.03.2026 | 47,14 | 47,27 | 46,52 | 47,23 | 0,61% | 3.388,00 |
| 24.03.2026 | 47,12 | 47,58 | 46,49 | 46,94 | 0,47% | 6.595,00 |
| 23.03.2026 | 47,20 | 47,42 | 45,63 | 46,72 | 0,47% | 5.982,00 |
| 20.03.2026 | 46,85 | 47,45 | 46,50 | 46,50 | -0,51% | 4.056,00 |
| 19.03.2026 | 46,47 | 46,95 | 46,15 | 46,74 | -0,06% | 4.508,00 |
| 18.03.2026 | 46,25 | 47,45 | 46,25 | 46,77 | -0,02% | 2.154,00 |
| 17.03.2026 | 47,68 | 47,96 | 46,72 | 46,78 | -1,20% | 4.957,00 |
| 16.03.2026 | 47,64 | 48,10 | 46,92 | 47,35 | -0,19% | 7.924,00 |
| 13.03.2026 | 46,36 | 47,47 | 46,30 | 47,44 | 2,11% | 4.842,00 |
| 12.03.2026 | 47,05 | 47,22 | 46,24 | 46,46 | 0,14% | 4.451,00 |
| 11.03.2026 | 45,76 | 46,85 | 45,49 | 46,40 | 0,14% | 2.870,00 |