Deutsche Märkte öffnen in 52 Minuten

Canadian Pacific Railway Limited (CP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,21-0,41 (-0,60%)
Börsenschluss: 04:00PM EDT
68,58 +0,37 (+0,54%)
Nachbörse: 06:23PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202269,2469,7968,0868,2168,211.647.700
26. Sept. 202269,6270,3068,2768,6268,621.700.600
23. Sept. 202270,1570,5168,9370,0270,023.038.100
22. Sept. 202271,7771,8770,6271,1671,162.178.600
21. Sept. 202273,3773,3771,6871,8271,822.091.100
20. Sept. 202273,7373,8072,3673,0573,051.665.600
19. Sept. 202272,5274,3172,3074,2174,212.019.000
16. Sept. 202274,1974,2072,4273,2073,203.824.700
15. Sept. 202277,5377,8375,5875,7775,772.303.800
14. Sept. 202277,5077,6676,6177,1777,172.359.800
13. Sept. 202278,2279,3377,3577,5977,592.401.800
12. Sept. 202279,6680,6879,4179,8179,811.854.000
09. Sept. 202276,6078,5676,6078,2978,291.640.300
08. Sept. 202274,8276,7774,4176,2776,271.869.700
07. Sept. 202272,9675,3172,9675,2475,241.801.400
06. Sept. 202274,1274,6973,0773,5073,501.646.500
02. Sept. 202274,5375,2173,5774,0674,061.705.100
01. Sept. 202274,1574,4873,0173,9673,961.871.900
31. Aug. 202275,3575,6574,4774,8674,861.888.900
30. Aug. 202278,5178,6874,8775,2175,211.803.700
29. Aug. 202278,7779,5078,1978,4678,461.929.100
26. Aug. 202281,7382,0079,3879,4379,431.139.100
25. Aug. 202280,9081,5380,2381,3881,381.319.500
24. Aug. 202279,8780,7379,5480,5680,561.386.900
23. Aug. 202280,6381,2080,1280,2880,281.820.700
22. Aug. 202280,7881,1480,3980,7180,711.675.200
19. Aug. 202281,3482,3781,2181,6781,671.165.200
18. Aug. 202282,7382,7881,6782,0282,021.596.400
17. Aug. 202281,4382,8181,0882,6082,601.483.600
16. Aug. 202280,6582,3880,6182,2382,231.887.600
15. Aug. 202280,2181,4179,7080,6680,661.605.100
12. Aug. 202280,8681,2580,4281,2581,251.277.200
11. Aug. 202281,7582,3980,3880,7080,702.082.300
10. Aug. 202280,3281,5680,1181,5281,522.038.900
09. Aug. 202279,6180,2679,1079,2979,292.294.700
08. Aug. 202280,4980,8879,5479,5979,592.431.400
05. Aug. 202278,5780,0778,3280,0280,021.340.500
04. Aug. 202277,9779,3877,5779,3679,361.581.400
03. Aug. 202277,7078,1877,1177,7177,711.379.900
02. Aug. 202277,7178,8676,9477,5877,581.873.300
01. Aug. 202278,3378,6777,6377,8577,851.983.400
29. Juli 202277,6579,3177,4878,8778,874.333.200
28. Juli 202276,8377,6775,5977,6077,602.717.900
27. Juli 202275,5977,2675,2176,9676,962.503.000
26. Juli 202275,0075,0673,8574,5974,591.376.900
25. Juli 202274,3175,1074,1475,0675,061.979.100
22. Juli 202274,2874,9573,7074,0074,001.597.400
21. Juli 202272,6374,0972,6274,0574,052.022.600
20. Juli 202274,0074,0072,7772,8372,832.070.300
19. Juli 202272,2974,0772,0073,9573,953.175.400
18. Juli 202271,6372,3471,2171,4171,411.779.700
15. Juli 202271,1271,6270,4271,0171,012.030.300
14. Juli 202268,9370,3668,5569,9469,941.729.900
13. Juli 202269,8671,3569,2970,3470,341.518.400
12. Juli 202271,8871,9170,0970,6170,611.903.700
11. Juli 202271,6172,7870,9371,8971,892.228.300
08. Juli 202271,8872,3271,0772,1872,181.855.500
07. Juli 202271,3972,2570,4572,0872,084.929.800
06. Juli 202271,0172,2570,5371,6571,653.215.300
05. Juli 202270,4670,9569,0770,6570,652.535.900
01. Juli 202269,9671,8869,3071,5071,501.507.100
30. Juni 202269,7970,0068,7369,8469,841.890.900
29. Juni 202270,5471,3369,4570,9770,973.375.000
28. Juni 202270,7072,4569,6970,1070,101.942.600
27. Juni 202271,2571,4369,8870,6470,642.130.200
24. Juni 202267,4070,7467,4070,5870,582.531.800
23. Juni 202270,4970,9268,4168,4668,463.084.900
23. Juni 20220.147 Dividende
22. Juni 202268,3871,0468,3670,3370,183.456.700
21. Juni 202268,6370,1568,6369,4869,333.362.800
17. Juni 202266,9368,2766,7067,4567,312.561.100
16. Juni 202267,2268,4167,1267,6867,542.038.300
15. Juni 202269,3869,7067,9169,0068,861.782.700
14. Juni 202269,6069,6867,5468,5068,362.191.100
13. Juni 202268,0969,0867,1268,2968,152.556.800
10. Juni 202271,8771,8869,6769,7669,612.093.500
09. Juni 202273,8374,4472,9873,0572,901.852.700
08. Juni 202275,7875,8273,9574,3074,141.812.100
07. Juni 202274,8776,4774,2476,4176,251.932.700
06. Juni 202275,9976,4675,4275,6975,531.994.000
03. Juni 202275,7376,0874,6975,1875,022.178.100
02. Juni 202273,1776,5573,1776,3676,203.651.400
01. Juni 202271,9173,6271,4173,0572,902.949.300
31. Mai 202270,5572,4870,0171,4471,292.897.600
27. Mai 202270,4571,6970,3971,2471,091.545.200
26. Mai 202268,4970,2268,4469,9969,841.382.700
25. Mai 202268,2868,6867,4168,3968,251.755.700
24. Mai 202269,1069,3267,9168,5868,441.561.400
23. Mai 202269,4570,2168,9269,4969,341.649.000
20. Mai 202268,9169,2667,9268,8368,692.895.600
19. Mai 202268,9170,0367,5468,6768,533.312.100
18. Mai 202271,2771,8669,8269,8869,732.225.700
17. Mai 202270,6271,5170,4371,4971,342.129.000
16. Mai 202269,0570,2468,5669,7969,642.267.200
13. Mai 202268,7769,8368,1369,3169,172.894.300
12. Mai 202268,1668,7167,0368,1067,961.989.100
11. Mai 202267,9870,6167,9868,7068,562.454.500
10. Mai 202270,4270,7767,3468,1167,972.693.700
09. Mai 202271,4271,6869,0669,1769,032.702.200
06. Mai 202272,7672,7870,9272,3872,232.001.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...