Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.921,43 +105,51 (+0,28%) Gold
2.319,10 +16,20 (+0,70%) EUR/USD
1,0684 +0,0011 (+0,11%) Bitcoin EUR
53.245,72 -3.594,58 (-6,32%)
Entrée Resources Ltd. (ETG.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | 96.726 |
| 29. Apr. 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 18.000 |
| 26. Apr. 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 25.300 |
| 25. Apr. 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | 11.900 |
| 24. Apr. 2024 | 1,5800 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 73.400 |
| 23. Apr. 2024 | 1,5800 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 34.400 |
| 22. Apr. 2024 | 1,6000 | 1,6100 | 1,5500 | 1,5700 | 1,5700 | 63.700 |
| 19. Apr. 2024 | 1,5800 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 25.100 |
| 18. Apr. 2024 | 1,5800 | 1,5900 | 1,5800 | 1,5900 | 1,5900 | 19.300 |
| 17. Apr. 2024 | 1,5800 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 18.300 |
| 16. Apr. 2024 | 1,6000 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 27.300 |
| 15. Apr. 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 46.500 |
| 12. Apr. 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 35.000 |
| 11. Apr. 2024 | 1,5600 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 46.600 |
| 10. Apr. 2024 | 1,5400 | 1,5800 | 1,5300 | 1,5700 | 1,5700 | 14.900 |
| 09. Apr. 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 10.100 |
| 08. Apr. 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | 30.900 |
| 05. Apr. 2024 | 1,5400 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 117.900 |
| 04. Apr. 2024 | 1,5100 | 1,5400 | 1,4900 | 1,5400 | 1,5400 | 135.600 |
| 03. Apr. 2024 | 1,5000 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 54.300 |
| 02. Apr. 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 79.700 |
| 01. Apr. 2024 | 1,4900 | 1,5200 | 1,4400 | 1,4600 | 1,4600 | 33.000 |
| 28. März 2024 | 1,5100 | 1,5700 | 1,4800 | 1,5100 | 1,5100 | 88.200 |
| 27. März 2024 | 1,5000 | 1,5400 | 1,4500 | 1,5200 | 1,5200 | 45.000 |
| 26. März 2024 | 1,3900 | 1,4900 | 1,3900 | 1,4800 | 1,4800 | 51.100 |
| 25. März 2024 | 1,3800 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 14.800 |
| 22. März 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 137.000 |
| 21. März 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 48.300 |
| 20. März 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 167.400 |
| 19. März 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 15.800 |
| 18. März 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 23.200 |
| 15. März 2024 | 1,2600 | 1,3100 | 1,2600 | 1,3000 | 1,3000 | 68.000 |
| 14. März 2024 | 1,3000 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 105.800 |
| 13. März 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 70.500 |
| 12. März 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 55.800 |
| 11. März 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 63.100 |
| 08. März 2024 | 1,3100 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 14.600 |
| 07. März 2024 | 1,2800 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 73.400 |
| 06. März 2024 | 1,2800 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 27.300 |
| 05. März 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 37.700 |
| 04. März 2024 | 1,3300 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 121.700 |
| 01. März 2024 | 1,2400 | 1,3300 | 1,2300 | 1,3000 | 1,3000 | 110.300 |
| 29. Feb. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 40.300 |
| 28. Feb. 2024 | 1,1900 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 38.500 |
| 27. Feb. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 19.900 |
| 26. Feb. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 8.400 |
| 23. Feb. 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 10.600 |
| 22. Feb. 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 21.800 |
| 21. Feb. 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 22.600 |
| 20. Feb. 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 1.200 |
| 16. Feb. 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 12.300 |
| 15. Feb. 2024 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 24.500 |
| 14. Feb. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 32.100 |
| 13. Feb. 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 89.500 |
| 12. Feb. 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 6.000 |
| 09. Feb. 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 60.900 |
| 08. Feb. 2024 | 1,2400 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 14.100 |
| 07. Feb. 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 12.800 |
| 06. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 11.300 |
| 05. Feb. 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 31.300 |
| 02. Feb. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 13.800 |
| 01. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2.700 |
| 31. Jan. 2024 | 1,2400 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 106.200 |
| 30. Jan. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 25.900 |
| 29. Jan. 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2600 | 1,2600 | 64.200 |
| 26. Jan. 2024 | 1,2500 | 1,3100 | 1,2400 | 1,2900 | 1,2900 | 58.400 |
| 25. Jan. 2024 | 1,2000 | 1,2700 | 1,1400 | 1,2700 | 1,2700 | 145.900 |
| 24. Jan. 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 45.800 |
| 23. Jan. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 52.400 |
| 22. Jan. 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 70.400 |
| 19. Jan. 2024 | 1,2100 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 6.600 |
| 18. Jan. 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 121.700 |
| 17. Jan. 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 248.000 |
| 16. Jan. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 29.700 |
| 15. Jan. 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 13.300 |
| 12. Jan. 2024 | 1,2100 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 69.700 |
| 11. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 4.200 |
| 10. Jan. 2024 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | 68.500 |
| 09. Jan. 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 169.700 |
| 08. Jan. 2024 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 15.800 |
| 05. Jan. 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 48.300 |
| 04. Jan. 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 11.400 |
| 03. Jan. 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 114.000 |
| 02. Jan. 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 14.400 |
| 29. Dez. 2023 | 1,1900 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 4.000 |
| 28. Dez. 2023 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 16.800 |
| 27. Dez. 2023 | 1,1700 | 1,2100 | 1,1700 | 1,2100 | 1,2100 | 49.200 |
| 22. Dez. 2023 | 1,1800 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 92.700 |
| 21. Dez. 2023 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 131.800 |
| 20. Dez. 2023 | 1,2200 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 18.500 |
| 19. Dez. 2023 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 8.800 |
| 18. Dez. 2023 | 1,2100 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 18.700 |
| 15. Dez. 2023 | 1,1900 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 39.700 |
| 14. Dez. 2023 | 1,2100 | 1,2100 | 1,1700 | 1,1900 | 1,1900 | 21.600 |
| 13. Dez. 2023 | 1,1700 | 1,2100 | 1,1700 | 1,2100 | 1,2100 | 37.200 |
| 12. Dez. 2023 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 31.200 |
| 11. Dez. 2023 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 6.300 |
| 08. Dez. 2023 | 1,1800 | 1,2100 | 1,1700 | 1,1900 | 1,1900 | 41.200 |
| 07. Dez. 2023 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 13.200 |
| 06. Dez. 2023 | 1,2000 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 36.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
