Deutsche Märkte geschlossen
DAX
17.942,41 -175,91 (-0,97%) Euro Stoxx 50
4.921,85 -59,24 (-1,19%) Dow Jones 30
38.065,49 -320,60 (-0,84%) Gold
2.308,10 -49,60 (-2,10%) EUR/USD
1,0692 -0,0033 (-0,31%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Arizona Sonoran Copper Company Inc. (ASCU.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 11:31AM EDT. Markt geöffnet.
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 28.350 |
| 29. Apr. 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 74.900 |
| 26. Apr. 2024 | 1,4900 | 1,5400 | 1,4200 | 1,4500 | 1,4500 | 134.700 |
| 25. Apr. 2024 | 1,4700 | 1,4900 | 1,3500 | 1,4800 | 1,4800 | 444.400 |
| 24. Apr. 2024 | 1,3700 | 1,4700 | 1,3600 | 1,4700 | 1,4700 | 56.200 |
| 23. Apr. 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 53.600 |
| 22. Apr. 2024 | 1,4000 | 1,4200 | 1,3400 | 1,3700 | 1,3700 | 65.500 |
| 19. Apr. 2024 | 1,4700 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 55.200 |
| 18. Apr. 2024 | 1,5200 | 1,5400 | 1,4400 | 1,4500 | 1,4500 | 123.200 |
| 17. Apr. 2024 | 1,4400 | 1,5300 | 1,4100 | 1,5200 | 1,5200 | 82.500 |
| 16. Apr. 2024 | 1,5000 | 1,5000 | 1,4050 | 1,4400 | 1,4400 | 44.600 |
| 15. Apr. 2024 | 1,5700 | 1,5900 | 1,4900 | 1,5000 | 1,5000 | 63.600 |
| 12. Apr. 2024 | 1,5400 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 185.200 |
| 11. Apr. 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 141.200 |
| 10. Apr. 2024 | 1,5900 | 1,6200 | 1,5350 | 1,5650 | 1,5650 | 62.100 |
| 09. Apr. 2024 | 1,5700 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 50.400 |
| 08. Apr. 2024 | 1,5900 | 1,6200 | 1,5600 | 1,5700 | 1,5700 | 120.800 |
| 05. Apr. 2024 | 1,5100 | 1,6200 | 1,4700 | 1,5800 | 1,5800 | 68.600 |
| 04. Apr. 2024 | 1,5900 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | 96.400 |
| 03. Apr. 2024 | 1,5000 | 1,6000 | 1,4800 | 1,6000 | 1,6000 | 280.800 |
| 02. Apr. 2024 | 1,4600 | 1,4900 | 1,4200 | 1,4800 | 1,4800 | 72.000 |
| 01. Apr. 2024 | 1,4400 | 1,4400 | 1,3500 | 1,4300 | 1,4300 | 90.600 |
| 28. März 2024 | 1,2800 | 1,4200 | 1,2700 | 1,3850 | 1,3850 | 248.300 |
| 27. März 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2700 | 1,2700 | 71.200 |
| 26. März 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 64.600 |
| 25. März 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 16.800 |
| 22. März 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 111.400 |
| 21. März 2024 | 1,4600 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | 85.400 |
| 20. März 2024 | 1,3700 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | 85.200 |
| 19. März 2024 | 1,4600 | 1,4700 | 1,3300 | 1,3600 | 1,3600 | 86.000 |
| 18. März 2024 | 1,4500 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 84.300 |
| 15. März 2024 | 1,3400 | 1,4300 | 1,2800 | 1,4300 | 1,4300 | 101.400 |
| 14. März 2024 | 1,3300 | 1,3400 | 1,2600 | 1,3400 | 1,3400 | 23.400 |
| 13. März 2024 | 1,2000 | 1,3200 | 1,1950 | 1,3200 | 1,3200 | 726.500 |
| 12. März 2024 | 1,2500 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 22.300 |
| 11. März 2024 | 1,2900 | 1,2900 | 1,2100 | 1,2200 | 1,2200 | 35.200 |
| 08. März 2024 | 1,3600 | 1,3600 | 1,2500 | 1,2700 | 1,2700 | 25.200 |
| 07. März 2024 | 1,2500 | 1,3300 | 1,2200 | 1,3000 | 1,3000 | 86.600 |
| 06. März 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 16.000 |
| 05. März 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 300.800 |
| 04. März 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 38.000 |
| 01. März 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 524.500 |
| 29. Feb. 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 59.900 |
| 28. Feb. 2024 | 1,1500 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 41.400 |
| 27. Feb. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 56.300 |
| 26. Feb. 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 88.400 |
| 23. Feb. 2024 | 1,1900 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 138.900 |
| 22. Feb. 2024 | 1,2900 | 1,2900 | 0,9800 | 1,1800 | 1,1800 | 622.300 |
| 21. Feb. 2024 | 1,4100 | 1,4400 | 1,1900 | 1,2600 | 1,2600 | 179.900 |
| 20. Feb. 2024 | 1,4400 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 9.200 |
| 16. Feb. 2024 | 1,3700 | 1,4500 | 1,3600 | 1,4050 | 1,4050 | 81.700 |
| 15. Feb. 2024 | 1,4500 | 1,4500 | 1,3750 | 1,3800 | 1,3800 | 319.500 |
| 14. Feb. 2024 | 1,4700 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 166.300 |
| 13. Feb. 2024 | 1,4300 | 1,4600 | 1,4150 | 1,4400 | 1,4400 | 27.900 |
| 12. Feb. 2024 | 1,4200 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 40.100 |
| 09. Feb. 2024 | 1,4200 | 1,4200 | 1,3650 | 1,4000 | 1,4000 | 240.400 |
| 08. Feb. 2024 | 1,4500 | 1,4500 | 1,3650 | 1,4300 | 1,4300 | 209.400 |
| 07. Feb. 2024 | 1,4900 | 1,4900 | 1,3600 | 1,4300 | 1,4300 | 308.500 |
| 06. Feb. 2024 | 1,5700 | 1,5700 | 1,4600 | 1,5000 | 1,5000 | 52.100 |
| 05. Feb. 2024 | 1,5800 | 1,5800 | 1,5200 | 1,5500 | 1,5500 | 592.800 |
| 02. Feb. 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5800 | 1,5800 | 169.600 |
| 01. Feb. 2024 | 1,5700 | 1,6700 | 1,5700 | 1,6100 | 1,6100 | 40.100 |
| 31. Jan. 2024 | 1,5900 | 1,6300 | 1,5400 | 1,5600 | 1,5600 | 195.200 |
| 30. Jan. 2024 | 1,4400 | 1,6000 | 1,4200 | 1,6000 | 1,6000 | 936.300 |
| 29. Jan. 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 188.000 |
| 26. Jan. 2024 | 1,4200 | 1,4500 | 1,3750 | 1,4500 | 1,4500 | 627.300 |
| 25. Jan. 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 142.700 |
| 24. Jan. 2024 | 1,4500 | 1,4500 | 1,4050 | 1,4150 | 1,4150 | 173.700 |
| 23. Jan. 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 465.800 |
| 22. Jan. 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4400 | 1,4400 | 305.900 |
| 19. Jan. 2024 | 1,5200 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 59.400 |
| 18. Jan. 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 18.600 |
| 17. Jan. 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | 5.800 |
| 16. Jan. 2024 | 1,6100 | 1,6100 | 1,5400 | 1,5500 | 1,5500 | 28.200 |
| 15. Jan. 2024 | 1,5100 | 1,5600 | 1,5000 | 1,5500 | 1,5500 | 32.100 |
| 12. Jan. 2024 | 1,5300 | 1,5500 | 1,4400 | 1,5100 | 1,5100 | 159.300 |
| 11. Jan. 2024 | 1,5800 | 1,5800 | 1,4500 | 1,5200 | 1,5200 | 686.900 |
| 10. Jan. 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 554.200 |
| 09. Jan. 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 153.100 |
| 08. Jan. 2024 | 1,7400 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | 48.400 |
| 05. Jan. 2024 | 1,7200 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 17.100 |
| 04. Jan. 2024 | 1,7300 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 20.000 |
| 03. Jan. 2024 | 1,8300 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 21.700 |
| 02. Jan. 2024 | 1,7800 | 1,8800 | 1,7700 | 1,8300 | 1,8300 | 22.200 |
| 29. Dez. 2023 | 1,7500 | 1,7600 | 1,7400 | 1,7500 | 1,7500 | 5.400 |
| 28. Dez. 2023 | 1,7500 | 1,7800 | 1,7200 | 1,7200 | 1,7200 | 37.700 |
| 27. Dez. 2023 | 1,7600 | 1,7700 | 1,7400 | 1,7500 | 1,7500 | 10.900 |
| 22. Dez. 2023 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 99.500 |
| 21. Dez. 2023 | 1,8300 | 1,8500 | 1,7600 | 1,8000 | 1,8000 | 73.200 |
| 20. Dez. 2023 | 1,8200 | 1,8500 | 1,8000 | 1,8300 | 1,8300 | 107.200 |
| 19. Dez. 2023 | 1,7600 | 1,8600 | 1,7600 | 1,8100 | 1,8100 | 148.700 |
| 18. Dez. 2023 | 1,8000 | 1,8000 | 1,7350 | 1,7700 | 1,7700 | 44.700 |
| 15. Dez. 2023 | 1,6900 | 1,7800 | 1,6700 | 1,7800 | 1,7800 | 175.800 |
| 14. Dez. 2023 | 1,5200 | 1,7700 | 1,5100 | 1,6600 | 1,6600 | 151.400 |
| 13. Dez. 2023 | 1,5100 | 1,5200 | 1,4800 | 1,5100 | 1,5100 | 54.600 |
| 12. Dez. 2023 | 1,5600 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 51.300 |
| 11. Dez. 2023 | 1,5200 | 1,5500 | 1,5000 | 1,5500 | 1,5500 | 17.100 |
| 08. Dez. 2023 | 1,5100 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 21.700 |
| 07. Dez. 2023 | 1,5000 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 14.100 |
| 06. Dez. 2023 | 1,4800 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 22.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
