Deutsche Märkte geschlossen

Canadian Pacific Railway Limited (CP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,21+0,29 (+0,38%)
Ab 12:59PM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202376,9877,5175,8677,2177,211.177.214
26. Jan. 202377,0577,3075,0976,9276,923.068.400
25. Jan. 202378,8078,8576,5276,9276,922.767.200
24. Jan. 202379,3680,6778,7879,9479,941.407.400
23. Jan. 202378,9980,4778,6779,7279,721.303.500
20. Jan. 202377,8479,5477,4179,2179,211.209.200
19. Jan. 202377,9578,7177,4377,8177,811.562.500
18. Jan. 202380,2780,8078,2978,3178,312.573.500
17. Jan. 202379,3180,8879,1180,1980,191.834.100
13. Jan. 202377,3179,2477,0979,1179,111.712.900
12. Jan. 202377,5778,0276,4377,9377,931.771.800
11. Jan. 202377,1577,5675,9477,3377,331.335.300
10. Jan. 202377,1877,2975,7776,4576,451.902.500
09. Jan. 202377,9178,6577,3777,7177,711.362.600
06. Jan. 202375,2677,5674,9177,5377,531.618.400
05. Jan. 202376,1276,4474,4274,4974,492.314.500
04. Jan. 202375,6276,8974,9976,6976,691.588.100
03. Jan. 202375,0775,4274,2574,8874,881.428.700
30. Dez. 202274,9975,2074,0974,5974,591.309.600
29. Dez. 202274,7575,8274,6275,4175,411.072.500
29. Dez. 20220.14 Dividende
28. Dez. 202275,8276,1474,4574,4774,331.017.200
27. Dez. 202275,2576,3075,2575,8675,72813.300
23. Dez. 202274,7775,5474,4575,4875,341.215.800
22. Dez. 202275,1775,5774,2074,9674,821.300.700
21. Dez. 202275,5576,4375,2175,8475,701.859.000
20. Dez. 202274,5775,3074,2074,8174,672.309.700
19. Dez. 202275,5476,1874,3174,3874,241.424.100
16. Dez. 202275,4275,9274,8575,3575,212.047.700
15. Dez. 202277,3877,4675,9576,3876,242.901.500
14. Dez. 202279,8880,2178,2978,4078,253.320.200
13. Dez. 202281,1481,4579,5279,8479,691.797.500
12. Dez. 202278,9479,4677,7979,4079,252.284.300
09. Dez. 202280,0780,1678,9078,9678,811.504.300
08. Dez. 202279,2681,1379,0080,2380,081.240.700
07. Dez. 202278,7880,1878,6678,9678,811.096.300
06. Dez. 202280,1980,3178,2878,9278,771.531.200
05. Dez. 202282,0582,2679,9880,1980,041.556.500
02. Dez. 202281,5682,6181,2282,3582,201.288.600
01. Dez. 202282,1582,9681,4482,5182,351.442.400
30. Nov. 202280,6581,9979,8181,9181,761.684.200
29. Nov. 202281,2681,3479,5580,2280,071.621.300
28. Nov. 202280,5381,5280,2080,4380,281.361.200
25. Nov. 202280,9182,1480,8081,4681,31689.100
23. Nov. 202280,4581,1680,3080,7280,57816.700
22. Nov. 202279,8081,1379,6380,4480,292.504.900
21. Nov. 202278,0879,1977,2479,1679,011.767.600
18. Nov. 202278,2978,7077,9878,5178,361.638.100
17. Nov. 202276,5978,9276,5977,8077,651.877.400
16. Nov. 202275,4177,9975,2477,5777,423.300.900
15. Nov. 202277,2277,2674,7275,4275,283.171.600
14. Nov. 202276,8477,2576,0976,1075,962.345.300
11. Nov. 202278,9879,4675,6576,7676,623.009.300
10. Nov. 202277,6878,7277,2978,0277,872.618.100
09. Nov. 202276,7777,2075,1775,2975,151.107.100
08. Nov. 202277,1178,4776,4177,3277,171.549.700
07. Nov. 202276,2777,0875,7577,0076,861.207.600
04. Nov. 202275,4176,6575,0075,8975,751.600.700
03. Nov. 202272,5074,5472,2773,7973,651.813.700
02. Nov. 202274,0976,3673,4373,4373,291.963.200
01. Nov. 202275,5875,6773,3674,4074,261.423.500
31. Okt. 202273,3075,2272,2574,4974,352.799.400
28. Okt. 202273,7074,2173,2273,9273,781.375.800
27. Okt. 202273,9675,5473,2973,5373,392.915.500
26. Okt. 202272,0874,4771,8573,1773,032.779.700
25. Okt. 202271,0472,0471,0471,8671,721.738.400
24. Okt. 202270,9571,3369,7770,9570,821.417.300
21. Okt. 202268,9671,1268,5170,8670,731.569.000
20. Okt. 202270,2071,1568,5868,9568,822.297.800
19. Okt. 202270,4271,0570,2070,8170,681.877.400
18. Okt. 202271,0071,0869,8470,8970,762.019.000
17. Okt. 202268,2369,7767,8969,3969,261.383.800
14. Okt. 202269,5169,7266,8567,0466,911.724.500
13. Okt. 202265,6869,6065,1769,1669,032.252.000
12. Okt. 202268,0268,4767,0767,0866,951.876.900
11. Okt. 202267,9869,1667,1767,8867,752.070.100
10. Okt. 202269,3569,5468,0368,4068,271.577.800
07. Okt. 202269,1769,3968,1668,7368,601.768.700
06. Okt. 202270,5870,6869,2669,7369,601.444.500
05. Okt. 202271,4971,8770,4770,9870,852.046.000
04. Okt. 202271,2472,4371,0772,4172,272.601.600
03. Okt. 202267,5670,8367,2070,1670,033.485.500
30. Sept. 202268,1568,7166,6866,7266,592.671.100
29. Sept. 202268,1168,7366,8968,6268,492.913.900
28. Sept. 202268,3269,3667,2769,0768,943.022.200
28. Sept. 20220.138 Dividende
27. Sept. 202269,2469,7968,0868,2167,941.647.700
26. Sept. 202269,6270,3068,2768,6268,351.700.600
23. Sept. 202270,1570,5168,9370,0269,753.038.100
22. Sept. 202271,7771,8770,6271,1670,882.178.600
21. Sept. 202273,3773,3771,6871,8271,542.091.100
20. Sept. 202273,7373,8072,3673,0572,771.665.600
19. Sept. 202272,5274,3172,3074,2173,922.019.000
16. Sept. 202274,1974,2072,4273,2072,913.825.600
15. Sept. 202277,5377,8375,5875,7775,472.303.800
14. Sept. 202277,5077,6676,6177,1776,872.359.800
13. Sept. 202278,2279,3377,3577,5977,292.401.800
12. Sept. 202279,6680,6879,4179,8179,501.854.000
09. Sept. 202276,6078,5676,6078,2977,981.640.300
08. Sept. 202274,8276,7774,4176,2775,971.869.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...