Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
14.074,78 -111,16 (-0,78%) Euro Stoxx 50
3.707,91 -33,60 (-0,90%) Dow Jones 30
32.144,81 -509,78 (-1,56%) Gold
1.809,80 -9,10 (-0,50%) EUR/USD
1,0512 -0,0043 (-0,4100%) BTC-EUR
28.006,49 -1.141,97 (-3,92%)
Azimut Exploration Inc. (AZM.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Mai 2022 | 1,4900 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 9.432 |
| 17. Mai 2022 | 1,2400 | 1,7500 | 1,2400 | 1,4200 | 1,4200 | 175.500 |
| 16. Mai 2022 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 1.800 |
| 13. Mai 2022 | 1,2500 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 15.300 |
| 12. Mai 2022 | 1,2500 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 11.500 |
| 11. Mai 2022 | 1,1300 | 1,2200 | 1,1300 | 1,2200 | 1,2200 | 2.300 |
| 10. Mai 2022 | 1,1900 | 1,2300 | 1,1100 | 1,1200 | 1,1200 | 47.200 |
| 09. Mai 2022 | 1,3400 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 16.700 |
| 06. Mai 2022 | 1,3200 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 16.600 |
| 05. Mai 2022 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 3.000 |
| 04. Mai 2022 | 1,3000 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 5.900 |
| 03. Mai 2022 | 1,3700 | 1,3700 | 1,3000 | 1,3100 | 1,3100 | 28.300 |
| 02. Mai 2022 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 13.100 |
| 29. Apr. 2022 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 1.300 |
| 28. Apr. 2022 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 5.500 |
| 27. Apr. 2022 | 1,3500 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 62.200 |
| 26. Apr. 2022 | 1,2800 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 58.800 |
| 25. Apr. 2022 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 147.900 |
| 22. Apr. 2022 | 1,3500 | 1,3500 | 1,2700 | 1,3000 | 1,3000 | 39.400 |
| 21. Apr. 2022 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 34.900 |
| 20. Apr. 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1.000 |
| 19. Apr. 2022 | 1,3700 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 21.500 |
| 18. Apr. 2022 | 1,2500 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 18.200 |
| 14. Apr. 2022 | 1,3900 | 1,3900 | 1,2800 | 1,3300 | 1,3300 | 7.200 |
| 13. Apr. 2022 | 1,3700 | 1,3700 | 1,3000 | 1,3600 | 1,3600 | 3.300 |
| 12. Apr. 2022 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 13.500 |
| 11. Apr. 2022 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 15.500 |
| 08. Apr. 2022 | 1,4900 | 1,4900 | 1,3600 | 1,3700 | 1,3700 | 23.500 |
| 07. Apr. 2022 | 1,2400 | 1,4600 | 1,2300 | 1,3300 | 1,3300 | 1.101.600 |
| 06. Apr. 2022 | 1,2700 | 1,2700 | 1,1800 | 1,1800 | 1,1800 | 42.500 |
| 05. Apr. 2022 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 5.200 |
| 04. Apr. 2022 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 9.400 |
| 01. Apr. 2022 | 1,2700 | 1,2700 | 1,2300 | 1,2300 | 1,2300 | 3.500 |
| 31. März 2022 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 31.100 |
| 30. März 2022 | 1,2300 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 10.000 |
| 29. März 2022 | 1,2400 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 22.700 |
| 28. März 2022 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 2.400 |
| 25. März 2022 | 1,2700 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 3.800 |
| 24. März 2022 | 1,2900 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 6.800 |
| 23. März 2022 | 1,2700 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 3.700 |
| 22. März 2022 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 7.800 |
| 21. März 2022 | 1,2500 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 18.200 |
| 18. März 2022 | 1,2700 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 32.500 |
| 17. März 2022 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 12.300 |
| 16. März 2022 | 1,2900 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 2.800 |
| 15. März 2022 | 1,3000 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 9.300 |
| 14. März 2022 | 1,4000 | 1,4000 | 1,2300 | 1,2600 | 1,2600 | 82.500 |
| 11. März 2022 | 1,4000 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 12.700 |
| 10. März 2022 | 1,4900 | 1,4900 | 1,3400 | 1,3800 | 1,3800 | 164.800 |
| 09. März 2022 | 1,4400 | 1,4700 | 1,3900 | 1,3900 | 1,3900 | 23.400 |
| 08. März 2022 | 1,4200 | 1,4600 | 1,4200 | 1,4400 | 1,4400 | 23.800 |
| 07. März 2022 | 1,4300 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 36.500 |
| 04. März 2022 | 1,4200 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 15.900 |
| 03. März 2022 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 15.900 |
| 02. März 2022 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 11.400 |
| 01. März 2022 | 1,4300 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 57.800 |
| 28. Feb. 2022 | 1,4000 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 14.700 |
| 25. Feb. 2022 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 23.800 |
| 24. Feb. 2022 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 18.200 |
| 23. Feb. 2022 | 1,4000 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 12.900 |
| 22. Feb. 2022 | 1,4100 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 16.300 |
| 18. Feb. 2022 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 7.000 |
| 17. Feb. 2022 | 1,4300 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 6.600 |
| 16. Feb. 2022 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 30.500 |
| 15. Feb. 2022 | 1,4000 | 1,5000 | 1,4000 | 1,4700 | 1,4700 | 30.800 |
| 14. Feb. 2022 | 1,4600 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 16.200 |
| 11. Feb. 2022 | 1,4100 | 1,4400 | 1,3800 | 1,4300 | 1,4300 | 68.000 |
| 10. Feb. 2022 | 1,4500 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 14.000 |
| 09. Feb. 2022 | 1,4600 | 1,4600 | 1,4400 | 1,4600 | 1,4600 | 5.300 |
| 08. Feb. 2022 | 1,4500 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | 24.200 |
| 07. Feb. 2022 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 24.900 |
| 04. Feb. 2022 | 1,5100 | 1,5100 | 1,4800 | 1,4900 | 1,4900 | 31.600 |
| 03. Feb. 2022 | 1,5300 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 17.100 |
| 02. Feb. 2022 | 1,5500 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 40.000 |
| 01. Feb. 2022 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 1.600 |
| 31. Jan. 2022 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 2.600 |
| 28. Jan. 2022 | 1,4500 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 19.400 |
| 27. Jan. 2022 | 1,4500 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 41.700 |
| 26. Jan. 2022 | 1,4700 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 13.400 |
| 25. Jan. 2022 | 1,4500 | 1,4900 | 1,4200 | 1,4700 | 1,4700 | 17.800 |
| 24. Jan. 2022 | 1,4500 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 47.300 |
| 21. Jan. 2022 | 1,5200 | 1,5200 | 1,4200 | 1,4200 | 1,4200 | 17.900 |
| 20. Jan. 2022 | 1,5300 | 1,5600 | 1,5000 | 1,5600 | 1,5600 | 15.200 |
| 19. Jan. 2022 | 1,4900 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 21.100 |
| 18. Jan. 2022 | 1,4800 | 1,4900 | 1,4300 | 1,4700 | 1,4700 | 39.200 |
| 17. Jan. 2022 | 1,5300 | 1,5600 | 1,5300 | 1,5500 | 1,5500 | 18.000 |
| 14. Jan. 2022 | 1,5300 | 1,5300 | 1,4400 | 1,5100 | 1,5100 | 70.700 |
| 13. Jan. 2022 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | 2.300 |
| 12. Jan. 2022 | 1,5500 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | 3.900 |
| 11. Jan. 2022 | 1,5400 | 1,5500 | 1,5300 | 1,5400 | 1,5400 | 16.400 |
| 10. Jan. 2022 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 4.900 |
| 07. Jan. 2022 | 1,5200 | 1,6300 | 1,5200 | 1,5900 | 1,5900 | 4.500 |
| 06. Jan. 2022 | 1,6000 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | 10.100 |
| 05. Jan. 2022 | 1,6800 | 1,6800 | 1,5800 | 1,5800 | 1,5800 | 9.200 |
| 04. Jan. 2022 | 1,6500 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | 30.600 |
| 31. Dez. 2021 | 1,7100 | 1,7200 | 1,6400 | 1,6500 | 1,6500 | 5.200 |
| 30. Dez. 2021 | 1,6900 | 1,6900 | 1,6700 | 1,6700 | 1,6700 | 1.000 |
| 29. Dez. 2021 | 1,7400 | 1,7400 | 1,6000 | 1,6000 | 1,6000 | 29.700 |
| 24. Dez. 2021 | 1,7400 | 1,7500 | 1,7000 | 1,7400 | 1,7400 | 16.900 |
| 23. Dez. 2021 | 1,7400 | 1,7400 | 1,6200 | 1,6200 | 1,6200 | 14.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
