Deutsche Märkte geschlossen

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
19.472,74+181,76 (+0,94%)
Börsenschluss: 4:20PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 202119.330,8019.491,5019.317,3019.472,7019.472,7024.944.460.000
06. Mai 202119.313,3019.320,3019.181,9019.291,0019.291,0024.441.780.000
05. Mai 202119.259,1019.340,3019.219,1019.310,7019.310,7024.633.120.000
04. Mai 202119.207,2019.231,2019.052,4019.188,0019.188,0022.774.850.000
03. Mai 202119.193,6019.276,1019.193,6019.213,2019.213,2018.582.080.000
30. Apr. 202119.196,5019.227,4019.085,0019.108,3019.108,3019.916.240.000
29. Apr. 202119.413,5019.439,8019.221,7019.255,9019.255,9019.864.100.000
28. Apr. 202119.235,9019.403,5019.217,6019.357,0019.357,0019.169.260.000
27. Apr. 202119.205,5019.241,6019.123,4019.175,1019.175,1018.447.670.000
26. Apr. 202119.109,9019.186,8019.104,9019.170,6019.170,6019.157.010.000
23. Apr. 202119.056,0019.126,1019.033,5019.102,3019.102,3017.063.460.000
22. Apr. 202119.148,4019.148,4018.988,7019.031,6019.031,6017.167.730.000
21. Apr. 202119.022,9019.152,8019.022,9019.143,3019.143,3016.859.050.000
20. Apr. 202119.106,7019.119,7018.967,1019.040,8019.040,8019.804.310.000
19. Apr. 202119.341,2019.364,6019.180,0019.204,4019.204,4019.288.620.000
16. Apr. 202119.380,7019.380,7019.293,8019.351,3019.351,3023.840.730.000
15. Apr. 202119.253,0019.337,2019.249,7019.321,9019.321,9020.297.130.000
14. Apr. 202119.263,6019.312,3019.163,4019.171,7019.171,7020.508.260.000
13. Apr. 202119.249,3019.256,4019.182,0019.203,7019.203,7022.151.180.000
12. Apr. 202119.220,1019.252,8019.161,7019.201,3019.201,3022.801.300.000
09. Apr. 202119.183,3019.228,0019.157,3019.228,0019.228,0018.370.210.000
08. Apr. 202119.157,0019.228,9019.089,1019.228,9019.228,9022.540.860.000
07. Apr. 202119.138,2019.178,0019.099,2019.129,1019.129,1021.545.950.000
06. Apr. 202119.083,3019.153,0019.058,9019.104,1019.104,1020.625.590.000
05. Apr. 202119.062,3019.082,7019.017,3019.026,8019.026,8021.480.560.000
01. Apr. 202118.799,9018.993,8018.772,7018.990,3018.990,3021.602.570.000
31. März 202118.727,3018.786,8018.687,9018.700,7018.700,7027.225.650.000
30. März 202118.647,7018.733,7018.606,6018.705,6018.705,6020.111.350.000
29. März 202118.707,7018.760,0018.613,9018.719,2018.719,2023.651.160.000
26. März 202118.683,4018.758,6018.591,2018.752,6018.752,6022.138.420.000
25. März 202118.553,3018.674,6018.460,6018.651,1018.651,1025.814.660.000
24. März 202118.744,4018.789,8018.626,4018.628,3018.628,3023.778.980.000
23. März 202118.791,7018.824,7018.642,5018.669,8018.669,8025.257.680.000
22. März 202118.838,4018.852,4018.772,6018.815,1018.815,1021.104.390.000
19. März 202118.836,7018.883,7018.721,7018.854,0018.854,0060.253.880.000
18. März 202118.924,0018.989,6018.813,3018.836,5018.836,5026.649.500.000
17. März 202118.840,8019.037,1018.820,9018.983,1018.983,1027.125.070.000
16. März 202118.974,2018.974,2018.854,7018.874,0018.874,0026.400.880.000
15. März 202118.910,1018.964,3018.808,5018.954,8018.954,8026.561.410.000
12. März 202118.794,4018.853,2018.725,6018.851,3018.851,3025.409.920.000
11. März 202118.815,1018.881,2018.778,8018.844,6018.844,6026.004.220.000
10. März 202118.702,9018.761,9018.602,6018.690,0018.690,0024.292.390.000
09. März 202118.565,4018.711,6018.556,3018.599,2018.599,2030.391.240.000
08. März 202118.404,1018.595,7018.353,4018.457,8018.457,8032.855.800.000
05. März 202118.250,5018.406,5017.998,3018.381,0018.381,0032.750.080.000
04. März 202118.281,7018.354,5017.950,8018.125,7018.125,7033.445.570.000
03. März 202118.427,5018.437,3018.248,3018.320,7018.320,7026.912.490.000
02. März 202118.340,2018.454,4018.292,3018.421,6018.421,6028.690.470.000
01. März 202118.249,8018.363,2018.232,8018.299,6018.299,6026.933.440.000
26. Feb. 202118.203,6018.219,6017.930,0018.060,3018.060,3040.254.230.000
25. Feb. 202118.462,8018.526,1018.147,1018.223,5018.223,5033.750.960.000
24. Feb. 202118.341,9018.548,9018.241,9018.484,5018.484,5032.381.990.000
23. Feb. 202118.307,4018.375,1018.021,9018.330,1018.330,1028.975.820.000
22. Feb. 202118.347,0018.467,3018.336,2018.416,7018.416,7033.421.290.000
19. Feb. 202118.316,0018.393,1018.271,4018.384,3018.384,3026.813.990.000
18. Feb. 202118.304,2018.351,1018.207,2018.274,1018.274,1026.620.890.000
17. Feb. 202118.346,1018.391,3018.254,3018.374,8018.374,8027.385.590.000
16. Feb. 202118.514,4018.579,7018.452,5018.492,5018.492,5029.005.790.000
12. Feb. 202118.381,9018.460,8018.335,8018.460,2018.460,2025.365.160.000
11. Feb. 202118.463,0018.481,1018.325,5018.393,0018.393,0027.115.960.000
10. Feb. 202118.494,8018.527,9018.302,1018.457,8018.457,8025.814.580.000
09. Feb. 202118.369,9018.421,0018.334,5018.408,6018.408,6024.775.700.000
08. Feb. 202118.236,4018.333,8018.236,4018.330,3018.330,3030.459.530.000
05. Feb. 202118.110,6018.159,2018.070,7018.135,9018.135,9023.281.510.000
04. Feb. 202117.954,3018.072,2017.929,7018.042,0018.042,0025.777.250.000
03. Feb. 202117.906,6017.924,7017.822,2017.915,9017.915,9025.523.300.000
02. Feb. 202117.755,7017.895,3017.752,9017.874,5017.874,5026.110.530.000
01. Feb. 202117.527,4017.716,1017.487,7017.692,5017.692,5024.963.980.000
29. Jan. 202117.615,8017.615,8017.297,8017.337,0017.337,0030.430.930.000
28. Jan. 202117.571,2017.711,9017.537,1017.657,2017.657,2027.083.040.000
27. Jan. 202117.688,2017.688,2017.412,2017.424,4017.424,4029.125.060.000
26. Jan. 202117.945,0017.945,0017.774,4017.779,4017.779,4022.142.680.000
25. Jan. 202117.835,3017.931,1017.735,9017.906,0017.906,0024.624.850.000
22. Jan. 202117.812,5017.869,9017.790,2017.845,9017.845,9020.935.160.000
21. Jan. 202118.018,3018.018,3017.870,3017.916,2017.916,2022.374.210.000
20. Jan. 202118.016,4018.027,5017.911,5018.014,9018.014,9025.006.570.000
19. Jan. 202117.992,5018.023,3017.916,8017.957,4017.957,4024.913.030.000
18. Jan. 202117.889,4017.967,7017.889,4017.944,9017.944,909.921.870.000
15. Jan. 202117.961,6017.972,7017.808,9017.909,0017.909,0027.268.710.000
14. Jan. 202117.974,2018.025,3017.948,3017.958,1017.958,1030.107.830.000
13. Jan. 202118.001,3018.010,0017.897,2017.934,7017.934,7024.117.210.000
12. Jan. 202117.981,8018.009,3017.894,1017.985,8017.985,8024.467.710.000
11. Jan. 202117.930,0018.027,2017.927,2017.934,5017.934,5022.541.210.000
08. Jan. 202118.057,1018.058,6017.935,6018.042,1018.042,1025.928.410.000
07. Jan. 202117.935,3018.051,8017.912,8018.027,6018.027,6026.137.010.000
06. Jan. 202117.721,6017.924,5017.721,6017.828,1017.828,1031.052.900.000
05. Jan. 202117.544,0017.694,4017.544,0017.682,5017.682,5029.035.480.000
04. Jan. 202117.583,4017.593,8017.405,4017.527,8017.527,8023.898.110.000
31. Dez. 202017.520,7017.556,5017.428,7017.433,4017.433,4015.856.670.000
30. Dez. 202017.572,3017.623,1017.534,1017.545,8017.545,8015.957.980.000
29. Dez. 202017.610,5017.661,2017.512,2017.543,4017.543,4020.540.680.000
24. Dez. 202017.595,9017.641,7017.568,5017.623,9017.623,909.598.540.000
23. Dez. 202017.586,9017.652,7017.583,6017.593,6017.593,6018.516.180.000
22. Dez. 202017.538,2017.572,9017.478,4017.552,5017.552,5020.808.870.000
21. Dez. 202017.367,0017.507,7017.307,5017.500,9017.500,9024.728.720.000
18. Dez. 202017.675,3017.676,6017.517,2017.534,6017.534,6048.455.840.000
17. Dez. 202017.646,9017.684,1017.605,5017.652,9017.652,9024.724.580.000
16. Dez. 202017.570,4017.600,6017.480,8017.567,4017.567,4025.684.890.000
15. Dez. 202017.481,8017.533,1017.441,8017.506,5017.506,5022.139.690.000
14. Dez. 202017.614,2017.617,3017.383,3017.387,4017.387,4029.775.630.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...