46,928€
-2,07%
Echtzeit-Aktienkurs Enbridge
Bid:
Ask:
Aktienkurse zur Enbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 46,80 | 47,10 | 46,01 | 46,33 | -0,17% | 5.412,00 |
| 09.03.2026 | 47,00 | 47,10 | 46,10 | 46,41 | -0,33% | 6.869,00 |
| 06.03.2026 | 46,47 | 46,97 | 46,31 | 46,57 | 0,11% | 3.621,00 |
| 05.03.2026 | 47,03 | 47,23 | 46,29 | 46,52 | 0,14% | 2.563,00 |
| 04.03.2026 | 46,82 | 47,86 | 46,06 | 46,45 | -0,59% | 3.344,00 |
| 03.03.2026 | 46,71 | 47,12 | 45,97 | 46,73 | 1,21% | 6.528,00 |
| 02.03.2026 | 46,31 | 46,50 | 45,51 | 46,17 | 2,68% | 12.378,00 |
| 27.02.2026 | 44,52 | 45,47 | 44,20 | 44,96 | 1,52% | 6.973,00 |
| 26.02.2026 | 44,70 | 45,02 | 44,26 | 44,29 | -0,30% | 2.551,00 |
| 25.02.2026 | 44,50 | 44,90 | 43,88 | 44,42 | -0,22% | 6.257,00 |
| 24.02.2026 | 44,46 | 44,80 | 44,10 | 44,52 | 0,21% | 5.568,00 |
| 23.02.2026 | 43,63 | 44,49 | 43,28 | 44,43 | 1,74% | 6.876,00 |
| 20.02.2026 | 44,01 | 44,27 | 43,54 | 43,67 | -0,25% | 2.466,00 |
| 19.02.2026 | 43,29 | 44,06 | 43,19 | 43,78 | 1,50% | 3.444,00 |
| 18.02.2026 | 43,37 | 43,79 | 43,08 | 43,13 | -0,74% | 4.567,00 |
| 17.02.2026 | 45,11 | 45,44 | 42,93 | 43,45 | -5,54% | 9.087,00 |
| 16.02.2026 | 45,50 | 46,03 | 45,34 | 46,00 | 1,14% | 5.355,00 |
| 13.02.2026 | 43,87 | 45,56 | 43,38 | 45,48 | 4,26% | 14.520,00 |
| 12.02.2026 | 43,63 | 43,92 | 43,23 | 43,62 | -0,06% | 2.913,00 |
| 11.02.2026 | 43,04 | 43,65 | 42,83 | 43,65 | 1,51% | 8.038,00 |
| 10.02.2026 | 42,51 | 43,26 | 42,41 | 43,00 | 1,49% | 7.317,00 |
| 09.02.2026 | 42,49 | 42,59 | 42,02 | 42,37 | -0,52% | 4.292,00 |
| 06.02.2026 | 43,00 | 43,05 | 42,51 | 42,59 | -0,25% | 7.137,00 |
| 05.02.2026 | 42,50 | 42,94 | 42,31 | 42,69 | 0,70% | 3.734,00 |
| 04.02.2026 | 41,61 | 42,47 | 41,27 | 42,40 | 1,67% | 4.892,00 |
| 03.02.2026 | 40,92 | 41,85 | 40,76 | 41,70 | 1,62% | 5.029,00 |
| 02.02.2026 | 40,68 | 42,00 | 40,51 | 41,04 | -0,18% | 5.017,00 |
| 30.01.2026 | 40,84 | 41,40 | 40,16 | 41,11 | -0,06% | 11.476,00 |
| 29.01.2026 | 40,82 | 41,27 | 40,50 | 41,14 | 0,94% | 4.692,00 |
| 28.01.2026 | 40,10 | 40,75 | 39,98 | 40,75 | 1,88% | 4.945,00 |
| 27.01.2026 | 40,09 | 40,58 | 39,60 | 40,00 | -0,22% | 5.174,00 |
| 26.01.2026 | 41,24 | 41,39 | 40,09 | 40,09 | -1,84% | 9.940,00 |
| 23.01.2026 | 40,89 | 41,00 | 40,36 | 40,84 | 0,96% | 5.540,00 |
| 22.01.2026 | 40,61 | 40,79 | 40,31 | 40,45 | 0,12% | 3.871,00 |
| 21.01.2026 | 40,45 | 40,84 | 40,27 | 40,40 | 0,52% | 2.794,00 |
| 20.01.2026 | 40,84 | 40,84 | 40,14 | 40,19 | -1,51% | 4.954,00 |
| 19.01.2026 | 40,96 | 42,00 | 40,61 | 40,81 | -0,33% | 10.428,00 |
| 16.01.2026 | 40,66 | 41,00 | 40,46 | 40,94 | 1,63% | 4.142,00 |
| 15.01.2026 | 40,00 | 40,38 | 39,82 | 40,29 | 0,36% | 2.353,00 |
| 14.01.2026 | 39,92 | 40,33 | 39,34 | 40,14 | 0,82% | 4.853,00 |
| 13.01.2026 | 39,52 | 39,82 | 39,25 | 39,82 | 1,47% | 4.458,00 |
| 12.01.2026 | 39,80 | 39,80 | 39,06 | 39,24 | -0,10% | 6.269,00 |
| 09.01.2026 | 39,11 | 39,35 | 38,85 | 39,28 | 1,24% | 4.142,00 |
| 08.01.2026 | 38,84 | 39,03 | 38,47 | 38,80 | 0,09% | 4.288,00 |
| 07.01.2026 | 38,91 | 39,80 | 38,61 | 38,77 | -0,83% | 11.761,00 |