Deutsche Märkte geschlossen

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
20.417,39+7,18 (+0,04%)
Ab 11:54AM EST. Markt geöffnet.
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202320.382,5520.453,6920.361,2220.417,3920.417,3954.445.936
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
24. Nov. 202320.091,7020.156,7020.070,5020.103,1020.103,10119.816.500
23. Nov. 202320.101,9020.179,3020.101,9020.116,7020.116,7048.635.800
22. Nov. 202320.123,2020.168,7020.048,9020.114,0020.114,00200.963.400
21. Nov. 202320.222,8020.259,5020.104,3020.110,0020.110,00192.164.500
20. Nov. 202320.166,2020.262,0020.125,9020.246,5020.246,50165.146.100
17. Nov. 202320.096,5020.206,6020.096,5020.175,8020.175,80190.919.700
16. Nov. 202320.051,5020.089,5019.969,9020.053,1020.053,10216.366.800
15. Nov. 202320.061,0020.139,3020.035,4020.057,9020.057,90218.852.500
14. Nov. 202319.863,5020.071,0019.863,5020.023,7020.023,70223.084.300
13. Nov. 202319.637,7019.775,6019.606,3019.709,2019.709,20149.713.900
10. Nov. 202319.596,2019.655,9019.503,2019.654,5019.654,50170.463.500
09. Nov. 202319.578,8019.791,1019.578,8019.587,4019.587,40204.740.300
08. Nov. 202319.566,4019.646,0019.479,4019.530,2019.530,20196.549.500
07. Nov. 202319.701,3019.701,3019.530,7019.575,6019.575,60228.639.800
06. Nov. 202319.850,3019.905,4019.710,0019.743,9019.743,90178.950.300
03. Nov. 202319.701,3019.888,4019.690,3019.824,9019.824,90241.029.200
02. Nov. 202319.162,4019.640,1019.162,4019.626,3019.626,30223.991.900
01. Nov. 202318.926,2019.089,7018.907,7019.079,0019.079,00211.870.500
31. Okt. 202318.883,8018.928,2018.823,9018.873,5018.873,50255.771.100
30. Okt. 202318.794,5018.966,8018.762,3018.856,8018.856,80175.898.200
27. Okt. 202318.916,1018.927,4018.692,1018.737,4018.737,40169.618.100
26. Okt. 202318.918,1018.987,4018.811,3018.875,3018.875,30193.011.000
25. Okt. 202318.929,7019.090,8018.922,4018.947,9018.947,90182.306.500
24. Okt. 202319.091,2019.139,2018.952,2018.986,5018.986,50191.869.600
23. Okt. 202319.042,9019.193,4018.937,6019.046,7019.046,70194.662.500
20. Okt. 202319.309,5019.309,5019.115,6019.115,6019.115,60200.966.000
19. Okt. 202319.448,6019.505,2019.327,1019.348,8019.348,80193.909.500
18. Okt. 202319.670,1019.670,1019.434,3019.450,7019.450,70189.308.900
17. Okt. 202319.561,6019.768,6019.552,2019.692,8019.692,80195.977.300
16. Okt. 202319.498,1019.643,1019.426,9019.620,8019.620,80192.172.100
13. Okt. 202319.620,5019.659,1019.435,0019.462,9019.462,90178.223.300
12. Okt. 202319.673,6019.702,1019.410,5019.500,2019.500,20149.020.600
11. Okt. 202319.557,5019.669,6019.541,7019.663,8019.663,80203.638.900
10. Okt. 202319.304,1019.573,0019.304,1019.501,2019.501,20211.061.100
06. Okt. 202319.079,6019.283,8018.907,6019.246,1019.246,10171.571.500
05. Okt. 202318.999,5019.157,5018.997,8019.137,8019.137,80191.165.600
04. Okt. 202319.017,7019.052,2018.847,1019.034,8019.034,80215.488.300
03. Okt. 202319.094,6019.125,9018.945,8019.020,9019.020,90227.841.300
02. Okt. 202319.520,9019.520,9019.145,3019.177,2019.177,20240.239.600
29. Sept. 202319.671,3019.707,6019.529,9019.541,3019.541,30244.108.100
28. Sept. 202319.424,2019.629,0019.409,6019.590,7019.590,70212.463.200
27. Sept. 202319.590,4019.633,4019.341,4019.436,0019.436,00234.124.200
26. Sept. 202319.729,1019.774,7019.555,5019.556,2019.556,20232.673.700
25. Sept. 202319.733,7019.850,2019.671,8019.800,6019.800,60223.278.100
22. Sept. 202319.852,1019.898,9019.769,3019.780,0019.780,00175.034.100
21. Sept. 202320.115,0020.115,0019.791,6019.791,6019.791,60234.089.500
20. Sept. 202320.238,3020.351,5020.214,4020.214,7020.214,70168.205.300
19. Sept. 202320.447,7020.447,7020.203,3020.218,9020.218,90204.462.900
18. Sept. 202320.592,8020.598,6020.449,1020.492,8020.492,80209.947.200
15. Sept. 202320.558,5020.652,2020.534,5020.622,3020.622,30511.260.500
14. Sept. 202320.370,4020.576,5020.370,4020.567,8020.567,80240.479.500
13. Sept. 202320.228,8020.298,7020.202,7020.278,9020.278,90203.489.100
12. Sept. 202320.154,3020.267,9020.154,3020.223,1020.223,10204.613.300
11. Sept. 202320.117,7020.222,9020.096,9020.182,8020.182,80182.505.900
08. Sept. 202320.118,8020.161,1020.066,4020.074,7020.074,70161.860.900
07. Sept. 202320.175,6020.224,7020.119,4020.132,1020.132,10229.427.100
06. Sept. 202320.375,1020.375,1020.181,6020.227,0020.227,00203.759.200
05. Sept. 202320.521,4020.546,4020.412,9020.413,8020.413,80207.766.100
01. Sept. 202320.398,8020.575,4020.398,8020.545,4020.545,40208.562.600
31. Aug. 202320.392,7020.426,7020.286,6020.292,6020.292,60295.670.100
30. Aug. 202320.319,4020.403,4020.309,4020.330,3020.330,30149.122.100
29. Aug. 202320.014,3020.290,8019.999,6020.290,4020.290,40175.093.600
28. Aug. 202319.900,3020.038,6019.900,3020.025,1020.025,10161.416.000
25. Aug. 202319.838,1019.883,6019.681,8019.835,8019.835,80147.497.500
24. Aug. 202319.862,0019.900,9019.775,8019.775,8019.775,80180.708.000
23. Aug. 202319.718,8019.907,3019.713,5019.879,8019.879,80184.846.600
22. Aug. 202319.820,4019.820,4019.675,1019.691,2019.691,20162.812.800
21. Aug. 202319.837,6019.875,7019.733,5019.784,9019.784,90201.363.500
18. Aug. 202319.746,3019.845,3019.683,9019.818,4019.818,40174.024.900
17. Aug. 202319.956,4020.008,9019.792,5019.812,2019.812,20167.615.100
16. Aug. 202319.857,3019.965,7019.852,0019.899,1019.899,10191.254.000
15. Aug. 202320.190,2020.190,2019.888,3019.899,8019.899,80216.307.200
14. Aug. 202320.337,7020.338,8020.237,9020.290,5020.290,50194.938.800
11. Aug. 202320.300,5020.415,0020.293,5020.407,6020.407,60164.371.100
10. Aug. 202320.353,4020.444,6020.279,7020.342,9020.342,90209.810.300
09. Aug. 202320.230,2020.317,2020.211,8020.275,3020.275,30188.600.200
08. Aug. 202320.187,8020.223,6020.089,9020.206,0020.206,00227.909.500
04. Aug. 202320.155,9020.356,6020.146,4020.236,0020.236,00217.548.900
03. Aug. 202320.163,8020.163,8020.077,5020.120,7020.120,70191.898.700
02. Aug. 202320.423,5020.423,5020.148,2020.218,2020.218,20220.650.100
01. Aug. 202320.570,6020.585,9020.468,7020.532,9020.532,90188.166.500
31. Juli 202320.541,8020.677,3020.541,8020.626,6020.626,60224.123.400
28. Juli 202320.472,4020.578,4020.449,5020.519,4020.519,40201.665.100
27. Juli 202320.603,5020.610,6020.370,5020.385,5020.385,50200.254.200
26. Juli 202320.514,8020.596,2020.492,4020.561,6020.561,60208.307.300
25. Juli 202320.590,2020.612,2020.543,5020.551,5020.551,50197.296.500
24. Juli 202320.573,7020.623,9020.551,5020.582,1020.582,10192.374.100
21. Juli 202320.488,3020.562,0020.479,3020.547,5020.547,50192.841.400
20. Juli 202320.487,8020.507,4020.412,4020.436,9020.436,90190.154.700
19. Juli 202320.401,5020.497,4020.401,5020.491,2020.491,20184.128.300
18. Juli 202320.252,5020.380,0020.243,9020.376,6020.376,60248.005.400
17. Juli 202320.231,8020.256,8020.192,6020.226,8020.226,80205.999.200
14. Juli 202320.311,0020.336,6020.234,2020.262,1020.262,10196.626.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...