Deutsche Märkte öffnen in 4 Stunden 59 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.906,53 -1.430,47 (-2,63%) XRP EUR
0,51 -0,03 (-5,02%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
EUR/CAD (EURCAD=X)
CCY - CCY Verzögerter Preis. Währung in CAD
Zur Watchlist hinzufügen
Ab 03:01AM BST. Markt geöffnet.
Zeitraum:
16. Sept. 2023 - 16. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Sept. 2024 | 1,5039 | 1,5066 | 1,5039 | 1,5055 | 1,5055 | - |
| 13. Sept. 2024 | 1,5039 | 1,5071 | 1,5034 | 1,5039 | 1,5039 | - |
| 12. Sept. 2024 | 1,4950 | 1,5019 | 1,4937 | 1,4950 | 1,4950 | - |
| 11. Sept. 2024 | 1,4998 | 1,5025 | 1,4965 | 1,4998 | 1,4998 | - |
| 10. Sept. 2024 | 1,4967 | 1,5004 | 1,4961 | 1,4968 | 1,4968 | - |
| 09. Sept. 2024 | 1,5036 | 1,5037 | 1,4966 | 1,5036 | 1,5036 | - |
| 06. Sept. 2024 | 1,4999 | 1,5052 | 1,4956 | 1,4999 | 1,4999 | - |
| 05. Sept. 2024 | 1,4967 | 1,5026 | 1,4957 | 1,4967 | 1,4967 | - |
| 04. Sept. 2024 | 1,4964 | 1,4992 | 1,4948 | 1,4964 | 1,4964 | - |
| 03. Sept. 2024 | 1,4938 | 1,4992 | 1,4918 | 1,4938 | 1,4938 | - |
| 02. Sept. 2024 | 1,4900 | 1,4946 | 1,4895 | 1,4900 | 1,4900 | - |
| 30. Aug. 2024 | 1,4946 | 1,4947 | 1,4914 | 1,4946 | 1,4946 | - |
| 29. Aug. 2024 | 1,4991 | 1,4995 | 1,4906 | 1,4991 | 1,4991 | - |
| 28. Aug. 2024 | 1,5030 | 1,5031 | 1,4962 | 1,5030 | 1,5030 | - |
| 27. Aug. 2024 | 1,5051 | 1,5059 | 1,5018 | 1,5051 | 1,5051 | - |
| 26. Aug. 2024 | 1,5113 | 1,5123 | 1,5040 | 1,5113 | 1,5113 | - |
| 23. Aug. 2024 | 1,5122 | 1,5130 | 1,5080 | 1,5122 | 1,5122 | - |
| 22. Aug. 2024 | 1,5152 | 1,5153 | 1,5106 | 1,5152 | 1,5152 | - |
| 21. Aug. 2024 | 1,5152 | 1,5155 | 1,5103 | 1,5152 | 1,5152 | - |
| 20. Aug. 2024 | 1,5112 | 1,5149 | 1,5074 | 1,5112 | 1,5112 | - |
| 19. Aug. 2024 | 1,5080 | 1,5119 | 1,5067 | 1,5080 | 1,5080 | - |
| 16. Aug. 2024 | 1,5069 | 1,5099 | 1,5062 | 1,5069 | 1,5069 | - |
| 15. Aug. 2024 | 1,5098 | 1,5107 | 1,5031 | 1,5098 | 1,5098 | - |
| 14. Aug. 2024 | 1,5074 | 1,5136 | 1,5067 | 1,5074 | 1,5074 | - |
| 13. Aug. 2024 | 1,5027 | 1,5049 | 1,4991 | 1,5027 | 1,5027 | - |
| 12. Aug. 2024 | 1,4986 | 1,5029 | 1,4976 | 1,4986 | 1,4986 | - |
| 09. Aug. 2024 | 1,4992 | 1,5008 | 1,4984 | 1,4992 | 1,4992 | - |
| 08. Aug. 2024 | 1,5029 | 1,5031 | 1,4971 | 1,5029 | 1,5029 | - |
| 07. Aug. 2024 | 1,5062 | 1,5065 | 1,4996 | 1,5062 | 1,5062 | - |
| 06. Aug. 2024 | 1,5117 | 1,5142 | 1,5063 | 1,5117 | 1,5117 | - |
| 05. Aug. 2024 | 1,5147 | 1,5227 | 1,5130 | 1,5147 | 1,5147 | - |
| 02. Aug. 2024 | 1,4973 | 1,5137 | 1,4956 | 1,4973 | 1,4973 | - |
| 01. Aug. 2024 | 1,4943 | 1,4960 | 1,4896 | 1,4943 | 1,4943 | - |
| 31. Juli 2024 | 1,4980 | 1,4995 | 1,4938 | 1,4980 | 1,4980 | - |
| 30. Juli 2024 | 1,4990 | 1,5002 | 1,4953 | 1,4990 | 1,4990 | - |
| 29. Juli 2024 | 1,5009 | 1,5021 | 1,4962 | 1,5009 | 1,5009 | - |
| 26. Juli 2024 | 1,4995 | 1,5034 | 1,4976 | 1,4995 | 1,4995 | - |
| 25. Juli 2024 | 1,4968 | 1,5024 | 1,4964 | 1,4968 | 1,4968 | - |
| 24. Juli 2024 | 1,4956 | 1,4997 | 1,4929 | 1,4956 | 1,4956 | - |
| 23. Juli 2024 | 1,4985 | 1,4995 | 1,4930 | 1,4985 | 1,4985 | - |
| 22. Juli 2024 | 1,4940 | 1,4985 | 1,4931 | 1,4940 | 1,4940 | - |
| 19. Juli 2024 | 1,4936 | 1,4965 | 1,4917 | 1,4936 | 1,4936 | - |
| 18. Juli 2024 | 1,4965 | 1,4967 | 1,4929 | 1,4965 | 1,4965 | - |
| 17. Juli 2024 | 1,4902 | 1,4967 | 1,4899 | 1,4902 | 1,4902 | - |
| 16. Juli 2024 | 1,4900 | 1,4923 | 1,4885 | 1,4900 | 1,4900 | - |
| 15. Juli 2024 | 1,4856 | 1,4915 | 1,4852 | 1,4856 | 1,4856 | - |
| 12. Juli 2024 | 1,4813 | 1,4862 | 1,4799 | 1,4813 | 1,4813 | - |
| 11. Juli 2024 | 1,4751 | 1,4824 | 1,4751 | 1,4751 | 1,4751 | - |
| 10. Juli 2024 | 1,4742 | 1,4761 | 1,4728 | 1,4742 | 1,4742 | - |
| 09. Juli 2024 | 1,4762 | 1,4769 | 1,4743 | 1,4762 | 1,4762 | - |
| 08. Juli 2024 | 1,4766 | 1,4785 | 1,4756 | 1,4766 | 1,4766 | - |
| 05. Juli 2024 | 1,4718 | 1,4768 | 1,4712 | 1,4718 | 1,4718 | - |
| 04. Juli 2024 | 1,4712 | 1,4721 | 1,4691 | 1,4712 | 1,4712 | - |
| 03. Juli 2024 | 1,4700 | 1,4733 | 1,4688 | 1,4700 | 1,4700 | - |
| 02. Juli 2024 | 1,4749 | 1,4763 | 1,4695 | 1,4749 | 1,4749 | - |
| 01. Juli 2024 | 1,4677 | 1,4745 | 1,4677 | 1,4677 | 1,4677 | - |
| 28. Juni 2024 | 1,4669 | 1,4681 | 1,4632 | 1,4669 | 1,4669 | - |
| 27. Juni 2024 | 1,4634 | 1,4680 | 1,4618 | 1,4634 | 1,4634 | - |
| 26. Juni 2024 | 1,4630 | 1,4639 | 1,4602 | 1,4630 | 1,4630 | - |
| 25. Juni 2024 | 1,4658 | 1,4659 | 1,4599 | 1,4658 | 1,4658 | - |
| 24. Juni 2024 | 1,4643 | 1,4695 | 1,4638 | 1,4643 | 1,4643 | - |
| 21. Juni 2024 | 1,4650 | 1,4664 | 1,4616 | 1,4650 | 1,4650 | - |
| 20. Juni 2024 | 1,4725 | 1,4738 | 1,4669 | 1,4725 | 1,4725 | - |
| 19. Juni 2024 | 1,4730 | 1,4742 | 1,4715 | 1,4730 | 1,4730 | - |
| 18. Juni 2024 | 1,4728 | 1,4752 | 1,4719 | 1,4728 | 1,4728 | - |
| 17. Juni 2024 | 1,4699 | 1,4749 | 1,4694 | 1,4699 | 1,4699 | - |
| 14. Juni 2024 | 1,4757 | 1,4764 | 1,4691 | 1,4757 | 1,4757 | - |
| 13. Juni 2024 | 1,4831 | 1,4861 | 1,4784 | 1,4831 | 1,4831 | - |
| 12. Juni 2024 | 1,4772 | 1,4859 | 1,4760 | 1,4772 | 1,4772 | - |
| 11. Juni 2024 | 1,4811 | 1,4825 | 1,4760 | 1,4811 | 1,4811 | - |
| 10. Juni 2024 | 1,4830 | 1,4837 | 1,4781 | 1,4830 | 1,4830 | - |
| 07. Juni 2024 | 1,4886 | 1,4907 | 1,4845 | 1,4886 | 1,4886 | - |
| 06. Juni 2024 | 1,4885 | 1,4921 | 1,4876 | 1,4885 | 1,4885 | - |
| 05. Juni 2024 | 1,4882 | 1,4927 | 1,4854 | 1,4882 | 1,4882 | - |
| 04. Juni 2024 | 1,4865 | 1,4893 | 1,4853 | 1,4865 | 1,4865 | - |
| 03. Juni 2024 | 1,4780 | 1,4841 | 1,4768 | 1,4780 | 1,4780 | - |
| 31. Mai 2024 | 1,4821 | 1,4839 | 1,4779 | 1,4821 | 1,4821 | - |
| 30. Mai 2024 | 1,4817 | 1,4841 | 1,4808 | 1,4817 | 1,4817 | - |
| 29. Mai 2024 | 1,4809 | 1,4846 | 1,4792 | 1,4809 | 1,4809 | - |
| 28. Mai 2024 | 1,4803 | 1,4834 | 1,4798 | 1,4803 | 1,4803 | - |
| 27. Mai 2024 | 1,4827 | 1,4836 | 1,4791 | 1,4827 | 1,4827 | - |
| 24. Mai 2024 | 1,4848 | 1,4882 | 1,4822 | 1,4848 | 1,4848 | - |
| 23. Mai 2024 | 1,4819 | 1,4839 | 1,4788 | 1,4819 | 1,4819 | - |
| 22. Mai 2024 | 1,4806 | 1,4829 | 1,4788 | 1,4806 | 1,4806 | - |
| 21. Mai 2024 | 1,4795 | 1,4834 | 1,4790 | 1,4795 | 1,4795 | - |
| 20. Mai 2024 | 1,4795 | 1,4811 | 1,4773 | 1,4795 | 1,4795 | - |
| 17. Mai 2024 | 1,4796 | 1,4802 | 1,4771 | 1,4796 | 1,4796 | - |
| 16. Mai 2024 | 1,4804 | 1,4821 | 1,4792 | 1,4804 | 1,4804 | - |
| 15. Mai 2024 | 1,4764 | 1,4814 | 1,4749 | 1,4764 | 1,4764 | - |
| 14. Mai 2024 | 1,4749 | 1,4772 | 1,4740 | 1,4749 | 1,4749 | - |
| 13. Mai 2024 | 1,4730 | 1,4773 | 1,4726 | 1,4730 | 1,4730 | - |
| 10. Mai 2024 | 1,4747 | 1,4757 | 1,4694 | 1,4747 | 1,4747 | - |
| 09. Mai 2024 | 1,4752 | 1,4761 | 1,4720 | 1,4752 | 1,4752 | - |
| 08. Mai 2024 | 1,4758 | 1,4787 | 1,4746 | 1,4758 | 1,4758 | - |
| 07. Mai 2024 | 1,4719 | 1,4774 | 1,4714 | 1,4719 | 1,4719 | - |
| 06. Mai 2024 | 1,4729 | 1,4740 | 1,4710 | 1,4729 | 1,4729 | - |
| 03. Mai 2024 | 1,4663 | 1,4745 | 1,4658 | 1,4663 | 1,4663 | - |
| 02. Mai 2024 | 1,4707 | 1,4710 | 1,4643 | 1,4707 | 1,4707 | - |
| 01. Mai 2024 | 1,4695 | 1,4713 | 1,4673 | 1,4695 | 1,4695 | - |
| 30. Apr. 2024 | 1,4644 | 1,4725 | 1,4632 | 1,4644 | 1,4644 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
