42,195€
-0,08%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 42,13 | 42,42 | 41,95 | 42,27 | 0,10% | - |
| 16.09.2026 | 41,91 | 42,33 | 41,73 | 42,23 | 0,64% | 1.801,00 |
| 15.09.2026 | 42,20 | 42,27 | 41,71 | 41,96 | 0,95% | 2.672,00 |
| 14.09.2026 | 41,46 | 42,07 | 41,29 | 41,57 | 0,98% | 7.340,00 |
| 11.09.2026 | 41,96 | 42,17 | 41,12 | 41,16 | -1,16% | 9.891,00 |
| 10.09.2026 | 42,35 | 42,35 | 41,48 | 41,65 | -3,21% | 10.756,00 |
| 09.09.2026 | 43,80 | 43,90 | 43,00 | 43,03 | -0,97% | 2.457,00 |
| 08.09.2026 | 43,87 | 43,87 | 43,05 | 43,45 | -0,67% | 5.118,00 |
| 07.09.2026 | 43,34 | 43,97 | 43,26 | 43,74 | 1,60% | 5.033,00 |
| 04.09.2026 | 43,57 | 43,70 | 43,01 | 43,05 | -1,26% | 3.801,00 |
| 03.09.2026 | 43,45 | 43,77 | 43,18 | 43,60 | 0,35% | 2.311,00 |
| 02.09.2026 | 43,98 | 43,98 | 43,30 | 43,45 | -0,05% | 6.156,00 |
| 01.09.2026 | 43,83 | 44,07 | 43,15 | 43,47 | 0,09% | 5.265,00 |
| 31.08.2026 | 43,78 | 44,05 | 43,05 | 43,43 | 0,30% | 3.527,00 |
| 28.08.2026 | 43,12 | 43,56 | 42,86 | 43,30 | 1,06% | 3.071,00 |
| 27.08.2026 | 43,30 | 43,71 | 42,69 | 42,85 | -1,03% | 6.278,00 |
| 26.08.2026 | 42,80 | 43,30 | 42,60 | 43,29 | 1,38% | 3.924,00 |
| 25.08.2026 | 42,75 | 43,08 | 42,65 | 42,70 | -0,76% | 4.146,00 |
| 24.08.2026 | 43,29 | 43,84 | 42,54 | 43,03 | -0,20% | 7.876,00 |
| 21.08.2026 | 43,85 | 43,97 | 43,10 | 43,11 | -1,51% | 7.195,00 |
| 20.08.2026 | 42,95 | 44,41 | 42,90 | 43,77 | 1,51% | 7.063,00 |
| 19.08.2026 | 44,63 | 44,66 | 42,76 | 43,12 | -2,84% | 8.501,00 |
| 18.08.2026 | 44,02 | 44,55 | 43,64 | 44,38 | 1,17% | 5.550,00 |
| 17.08.2026 | 43,98 | 44,11 | 43,61 | 43,87 | -0,40% | 4.522,00 |
| 14.08.2026 | 44,22 | 44,49 | 43,63 | 44,04 | -1,24% | 4.982,00 |
| 13.08.2026 | 44,53 | 45,19 | 44,50 | 44,60 | -0,32% | 2.534,00 |
| 12.08.2026 | 44,92 | 45,50 | 44,45 | 44,74 | -0,11% | 6.297,00 |
| 11.08.2026 | 44,81 | 45,44 | 44,49 | 44,79 | 0,43% | 6.688,00 |
| 10.08.2026 | 44,55 | 45,21 | 44,12 | 44,60 | 0,50% | 10.423,00 |
| 07.08.2026 | 45,18 | 45,25 | 44,21 | 44,38 | -1,20% | 6.822,00 |
| 06.08.2026 | 45,27 | 45,56 | 44,63 | 44,92 | -0,09% | 9.435,00 |
| 05.08.2026 | 46,30 | 46,79 | 44,96 | 44,96 | -3,42% | 8.508,00 |
| 04.08.2026 | 46,90 | 47,27 | 45,84 | 46,55 | -0,67% | 4.263,00 |
| 03.08.2026 | 46,36 | 48,60 | 46,36 | 46,87 | -0,84% | 5.382,00 |
| 31.07.2026 | 47,76 | 48,43 | 47,26 | 47,26 | -1,40% | 2.572,00 |
| 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 |