Deutsche Märkte öffnen in 7 Stunden 22 Minuten

Canadian Pacific Kansas City Limited (CP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
73,08-0,45 (-0,61%)
Börsenschluss: 04:00PM EDT
73,38 +0,30 (+0,41%)
Nachbörse: 07:14PM EDT
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 202374,0074,0772,4373,0873,081.606.892
03. Okt. 202372,3973,5872,0573,5373,532.362.200
02. Okt. 202373,9474,3772,3872,9172,912.291.400
29. Sept. 202375,6775,7174,2674,4174,412.113.000
28. Sept. 202373,5175,3273,3774,6474,641.360.500
28. Sept. 20230.141 Dividende
27. Sept. 202374,8375,2472,9673,9173,771.859.600
26. Sept. 202376,4876,4874,3474,4974,352.260.600
25. Sept. 202376,1677,4176,0476,8876,732.071.100
22. Sept. 202376,7276,9676,1076,4776,321.351.600
21. Sept. 202377,9178,2776,3176,3576,201.680.800
20. Sept. 202378,7379,2478,3478,4478,291.343.500
19. Sept. 202379,2179,5277,8678,3578,201.098.800
18. Sept. 202380,1380,2578,7779,1879,031.395.400
15. Sept. 202379,9280,1778,9479,8879,731.935.300
14. Sept. 202378,5880,0678,4879,9079,752.118.300
13. Sept. 202377,3978,4377,2278,0077,851.722.400
12. Sept. 202377,5077,8976,8577,6477,491.620.600
11. Sept. 202376,8578,2076,5277,5277,372.075.900
08. Sept. 202377,3077,6976,1776,4276,272.060.900
07. Sept. 202378,2078,7577,0377,2177,061.710.000
06. Sept. 202378,9979,8977,8478,1978,041.882.100
05. Sept. 202379,9080,3078,8779,3979,242.054.900
01. Sept. 202379,6780,4779,0380,3780,221.358.800
31. Aug. 202380,2780,5079,1679,3879,231.484.400
30. Aug. 202379,7580,3579,4280,1379,981.301.200
29. Aug. 202378,5979,6078,1879,2779,121.485.500
28. Aug. 202379,0079,6378,6178,7678,61827.600
25. Aug. 202378,5578,8977,8178,5878,43829.300
24. Aug. 202379,0079,0278,0078,1377,98995.400
23. Aug. 202378,1779,2478,0179,2079,05951.700
22. Aug. 202378,8578,8577,9878,2078,051.248.400
21. Aug. 202379,0579,0577,9678,2778,121.394.300
18. Aug. 202378,0578,8177,6978,5878,431.201.100
17. Aug. 202378,6979,1478,2978,5178,361.228.000
16. Aug. 202378,7779,1278,2878,4778,322.116.400
15. Aug. 202379,8380,3078,6678,9678,812.689.000
14. Aug. 202380,7481,0180,0780,3980,241.853.600
11. Aug. 202380,7281,5580,4081,1781,021.389.900
10. Aug. 202381,8582,5580,7781,0080,851.698.600
09. Aug. 202380,5281,3480,2881,1781,021.577.000
08. Aug. 202381,6681,6679,8280,7580,602.317.300
07. Aug. 202381,0081,6780,5581,6581,491.629.100
04. Aug. 202380,7282,1680,6680,8280,673.090.500
03. Aug. 202379,5081,4179,3580,9080,752.533.400
02. Aug. 202380,5880,7679,5180,0979,942.979.100
01. Aug. 202381,4582,0580,8981,2581,103.474.700
31. Juli 202382,8583,3181,8282,2982,132.813.900
28. Juli 202383,6885,4082,9783,0582,893.238.900
27. Juli 202384,1684,9182,8283,0882,925.246.800
26. Juli 202383,1084,5582,6984,0183,854.405.000
25. Juli 202381,9983,3781,9982,8482,681.996.000
24. Juli 202381,4382,4381,3582,2482,082.410.500
21. Juli 202380,3981,9179,9281,4381,272.465.600
20. Juli 202380,9881,6780,2780,5280,371.904.100
19. Juli 202380,6381,1279,8880,7480,591.931.200
18. Juli 202379,5180,4579,4880,4180,261.519.500
17. Juli 202380,5880,7179,6279,7779,621.118.700
14. Juli 202380,6181,4280,4080,5880,431.872.000
13. Juli 202379,9381,1379,7280,4380,282.102.200
12. Juli 202378,8880,0578,3379,3979,241.623.000
11. Juli 202378,0978,6977,5878,3578,202.053.700
10. Juli 202378,4378,7977,7977,9477,791.709.900
07. Juli 202378,4379,0678,0978,3678,211.318.600
06. Juli 202379,4179,7978,1278,7578,602.228.500
05. Juli 202381,0381,7779,9680,2880,131.940.300
03. Juli 202381,0881,7180,7581,5781,41717.500
30. Juni 202379,5681,3479,4680,7780,622.371.400
29. Juni 202378,3679,3577,6079,3379,183.941.000
29. Juni 20230.143 Dividende
28. Juni 202378,5179,7277,1179,0178,725.221.400
27. Juni 202380,4280,5179,2180,3680,062.153.100
26. Juni 202380,1580,4579,5879,9479,642.422.500
23. Juni 202380,5480,5479,5480,0679,761.674.800
22. Juni 202379,3580,7878,8880,7180,412.888.700
21. Juni 202377,5279,5877,2979,3379,043.355.300
20. Juni 202378,0078,7177,5377,5677,272.337.300
16. Juni 202378,2278,9177,9978,5278,231.816.800
15. Juni 202377,3678,7777,3678,4378,141.745.500
14. Juni 202377,3078,5177,1777,6977,402.143.600
13. Juni 202377,0077,2776,0777,0176,722.102.800
12. Juni 202375,8976,4775,3276,3876,102.072.600
09. Juni 202378,2178,2176,3776,4476,161.562.000
08. Juni 202379,0279,4177,0577,9377,642.085.600
07. Juni 202376,6879,3676,3679,1878,892.458.400
06. Juni 202377,3877,6976,6176,6876,401.690.500
05. Juni 202378,7679,1777,8277,8877,591.585.800
02. Juni 202377,1478,7977,1378,6978,401.409.600
01. Juni 202376,3376,9575,9276,2876,002.217.300
31. Mai 202377,0577,0575,4676,2075,921.333.100
30. Mai 202377,6878,1676,7277,1576,861.452.700
26. Mai 202376,9678,1276,9677,0576,761.632.900
25. Mai 202376,3277,4175,6776,9676,671.801.900
24. Mai 202378,2778,7276,1676,7876,493.075.600
23. Mai 202381,1581,2578,7779,0378,742.260.200
22. Mai 202382,9483,1780,5681,3481,041.347.200
19. Mai 202383,0683,1582,2182,6082,291.363.100
18. Mai 202382,4482,8581,4782,7082,392.068.000
17. Mai 202382,8983,2481,7982,4082,092.815.200
16. Mai 202382,8583,4582,5882,8182,502.796.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...