Deutsche Märkte geschlossen

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
21.807,37+98,93 (+0,46%)
Börsenschluss: 04:20PM EDT
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 202421.710,2021.871,5021.679,8021.807,4021.807,40216.771.100
18. Apr. 202421.676,3021.799,4021.601,6021.708,4021.708,40208.481.800
17. Apr. 202421.686,6021.824,3021.568,6021.656,1021.656,10210.382.700
16. Apr. 202421.717,4021.726,2021.536,1021.642,9021.642,90228.683.400
15. Apr. 202421.952,7022.025,0021.678,6021.740,2021.740,20228.341.100
12. Apr. 202422.114,8022.208,3021.827,4021.900,0021.900,00236.964.400
11. Apr. 202422.206,6022.221,8021.985,7022.110,1022.110,10228.788.500
10. Apr. 202422.272,7022.272,7022.099,2022.199,1022.199,10242.568.000
09. Apr. 202422.294,5022.380,2022.168,6022.361,8022.361,80204.403.700
08. Apr. 202422.264,3022.309,7022.178,7022.260,3022.260,30198.698.200
05. Apr. 202422.077,7022.316,9022.077,0022.264,4022.264,40226.864.800
04. Apr. 202422.156,3022.239,1022.001,0022.051,8022.051,80243.706.600
03. Apr. 202422.063,3022.173,6022.062,7022.112,5022.112,50244.078.700
02. Apr. 202422.127,7022.127,7021.996,9022.075,1022.075,10239.992.600
01. Apr. 202422.186,5022.204,7022.110,6022.185,3022.185,30207.425.200
28. März 202422.126,0022.220,9022.126,0022.167,0022.167,00245.102.700
27. März 202421.960,4022.107,1021.953,5022.107,1022.107,10208.095.800
26. März 202421.960,1022.037,7021.906,2021.912,5021.912,50241.140.400
25. März 202421.968,6022.069,1021.941,0021.942,3021.942,30205.318.500
22. März 202422.090,5022.123,1021.965,0021.984,1021.984,10186.013.800
21. März 202422.063,1022.197,1022.063,1022.087,3022.087,30240.423.700
20. März 202421.847,1022.065,9021.837,9022.045,7022.045,70234.228.600
19. März 202421.842,4021.931,4021.832,7021.860,6021.860,60203.251.000
18. März 202421.874,6021.874,6021.810,4021.837,2021.837,20233.448.900
15. März 202421.808,8021.893,9021.788,7021.849,2021.849,20601.872.700
14. März 202421.954,8021.954,8021.737,5021.829,9021.829,90281.739.300
13. März 202421.838,1022.008,6021.838,1021.970,1021.970,10268.151.700
12. März 202421.786,1021.840,6021.716,4021.831,0021.831,00212.991.900
11. März 202421.697,5021.781,5021.633,9021.769,2021.769,20200.188.300
08. März 202421.815,0021.892,1021.694,1021.737,5021.737,50230.381.100
07. März 202421.629,1021.799,5021.629,1021.794,6021.794,60193.764.600
06. März 202421.580,6021.712,7021.546,6021.594,0021.594,00205.464.500
05. März 202421.517,9021.623,0021.489,7021.525,9021.525,90261.291.200
04. März 202421.546,5021.584,6021.491,3021.531,1021.531,10224.641.800
01. März 202421.394,2021.605,0021.394,2021.552,4021.552,40258.838.300
29. Feb. 202421.299,0021.382,3021.287,1021.363,6021.363,60465.797.000
28. Feb. 202421.296,9021.329,5021.239,9021.243,8021.243,80169.901.600
27. Feb. 202421.304,3021.346,4021.264,5021.318,9021.318,90224.618.300
26. Feb. 202421.391,7021.449,9021.300,8021.324,3021.324,30228.851.800
23. Feb. 202421.314,6021.440,4021.274,4021.413,2021.413,20221.386.200
22. Feb. 202421.260,0021.365,4021.260,0021.318,1021.318,10228.936.600
21. Feb. 202421.177,7021.197,4021.100,7021.172,4021.172,40205.207.700
20. Feb. 202421.216,2021.288,3021.183,5021.217,5021.217,50238.684.600
16. Feb. 202421.206,4021.324,0021.197,3021.255,6021.255,60195.644.300
15. Feb. 202420.919,9021.236,2020.919,9021.222,7021.222,70232.048.500
14. Feb. 202420.664,7020.890,1020.664,7020.889,4020.889,40199.373.100
13. Feb. 202420.861,5020.861,5020.466,5020.585,0020.585,00236.175.200
12. Feb. 202421.011,9021.145,8021.011,9021.067,3021.067,30188.524.700
09. Feb. 202420.942,5021.028,4020.891,1021.009,6021.009,60155.281.600
08. Feb. 202420.926,9020.989,8020.794,6020.919,6020.919,60195.797.300
07. Feb. 202420.961,6020.990,7020.900,9020.969,2020.969,20160.630.600
06. Feb. 202420.876,8020.978,9020.869,6020.957,7020.957,70151.661.400
05. Feb. 202421.053,5021.053,5020.825,6020.871,9020.871,90199.398.400
02. Feb. 202421.128,1021.128,1020.943,1021.085,1021.085,10181.113.800
01. Feb. 202421.065,5021.189,3020.980,9021.119,2021.119,20186.251.600
31. Jan. 202421.204,9021.250,9021.014,2021.021,9021.021,90222.241.000
30. Jan. 202421.187,9021.250,5021.104,0021.227,9021.227,90167.593.100
29. Jan. 202421.106,4021.213,0021.015,0021.200,1021.200,10188.328.800
26. Jan. 202421.085,0021.142,3021.079,9021.125,3021.125,30150.909.700
25. Jan. 202421.058,8021.120,7021.021,8021.101,5021.101,50177.381.800
24. Jan. 202421.083,6021.161,2021.019,4021.025,8021.025,80221.079.400
23. Jan. 202420.939,6021.042,9020.939,6021.034,6021.034,60173.525.000
22. Jan. 202420.930,9020.975,3020.847,1020.924,3020.924,30193.396.200
19. Jan. 202420.763,2020.909,1020.676,5020.906,5020.906,50208.802.400
18. Jan. 202420.725,9020.782,3020.659,0020.756,7020.756,70192.480.400
17. Jan. 202420.847,6020.847,6020.594,2020.695,0020.695,00211.740.300
16. Jan. 202420.998,7021.006,1020.843,0020.948,1020.948,10217.215.600
15. Jan. 202420.966,9021.073,6020.932,5021.061,9021.061,9083.460.200
12. Jan. 202420.965,7021.140,9020.957,2020.990,2020.990,20212.930.700
11. Jan. 202420.992,7021.023,4020.773,1020.918,4020.918,40195.342.900
10. Jan. 202420.965,0021.030,6020.965,0020.989,4020.989,40178.595.700
09. Jan. 202421.023,5021.023,5020.880,4020.971,0020.971,00194.678.700
08. Jan. 202420.917,3021.076,4020.875,2021.074,9021.074,90200.466.900
05. Jan. 202420.850,7021.014,8020.839,3020.937,6020.937,60167.507.900
04. Jan. 202420.820,5020.949,3020.793,6020.871,4020.871,40176.417.700
03. Jan. 202420.804,0020.892,1020.707,9020.818,6020.818,60191.328.700
02. Jan. 202420.904,3020.937,2020.823,6020.872,1020.872,10211.253.000
29. Dez. 202320.921,4020.965,9020.860,3020.958,4020.958,40135.138.200
28. Dez. 202320.976,0021.022,8020.914,5020.929,4020.929,40149.852.600
27. Dez. 202320.879,0021.091,1020.879,0021.015,9021.015,90154.654.900
22. Dez. 202320.796,9020.938,7020.796,9020.881,2020.881,20185.515.900
21. Dez. 202320.663,7020.810,0020.663,7020.765,7020.765,70219.444.700
20. Dez. 202320.821,0020.891,9020.598,6020.600,8020.600,80252.490.000
19. Dez. 202320.651,7020.848,8020.651,7020.839,6020.839,60207.254.000
18. Dez. 202320.543,8020.676,2020.543,8020.622,7020.622,70223.826.100
15. Dez. 202320.784,0020.784,0020.499,5020.529,2020.529,20584.631.200
14. Dez. 202320.682,1020.842,4020.682,1020.778,8020.778,80314.329.900
13. Dez. 202320.217,2020.629,7020.125,1020.629,5020.629,50253.693.200
12. Dez. 202320.308,0020.308,0020.162,1020.233,8020.233,80236.956.300
11. Dez. 202320.304,8020.319,5020.209,3020.318,4020.318,40255.014.500
08. Dez. 202320.271,6020.376,6020.265,8020.331,5020.331,50215.407.200
07. Dez. 202320.301,6020.315,8020.236,5020.278,5020.278,50241.437.600
06. Dez. 202320.392,7020.492,1020.271,6020.274,2020.274,20257.432.800
05. Dez. 202320.382,6020.453,7020.361,2020.375,9020.375,90235.689.300
04. Dez. 202320.407,0020.473,2020.341,4020.410,2020.410,20254.110.400
01. Dez. 202320.208,1020.459,7020.154,9020.452,9020.452,90227.706.700
30. Nov. 202320.157,6020.244,2020.107,3020.236,3020.236,30397.333.600
29. Nov. 202320.063,3020.156,3020.042,7020.116,2020.116,20203.591.400
28. Nov. 202319.955,7020.076,0019.918,5020.036,8020.036,80215.593.500
27. Nov. 202320.103,7020.106,5020.031,8020.032,7020.032,70218.137.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...