Deutsche Märkte öffnen in 3 Stunden 47 Minuten
Nikkei 225
29.477,66+69,49(+0,24%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
40.446,95-697,23(-1,69%)
Dominion Lending Centres Inc. (FCF.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,15000,0000 (0,00%)
Börsenschluss: 3:05PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. März 2021 | 3,4500 | 3,6000 | 3,4500 | 3,5600 | 3,5600 | 17.100 |
| 01. März 2021 | 3,6500 | 3,6500 | 3,5800 | 3,6000 | 3,6000 | 138.023 |
| 26. Feb. 2021 | 3,4500 | 3,6400 | 3,4500 | 3,6000 | 3,6000 | 13.383 |
| 25. Feb. 2021 | 3,6000 | 3,6400 | 3,6000 | 3,6000 | 3,6000 | 16.003 |
| 24. Feb. 2021 | 3,3600 | 3,7500 | 3,3600 | 3,6000 | 3,6000 | 109.626 |
| 23. Feb. 2021 | 3,4500 | 3,4800 | 3,4000 | 3,4000 | 3,4000 | 25.174 |
| 22. Feb. 2021 | 3,3500 | 3,5500 | 3,3500 | 3,4600 | 3,4600 | 45.458 |
| 19. Feb. 2021 | 3,4600 | 3,5000 | 3,3500 | 3,3500 | 3,3500 | 23.112 |
| 18. Feb. 2021 | 3,3500 | 3,4500 | 3,3500 | 3,4300 | 3,4300 | 19.800 |
| 17. Feb. 2021 | 3,5000 | 3,5400 | 3,4300 | 3,5000 | 3,5000 | 25.552 |
| 16. Feb. 2021 | 3,5800 | 3,5800 | 3,5000 | 3,5000 | 3,5000 | 26.388 |
| 12. Feb. 2021 | 3,5000 | 3,5800 | 3,4800 | 3,5200 | 3,5200 | 47.071 |
| 11. Feb. 2021 | 3,4000 | 3,5100 | 3,4000 | 3,5000 | 3,5000 | 6.809 |
| 10. Feb. 2021 | 3,5500 | 3,5500 | 3,4500 | 3,4500 | 3,4500 | 28.317 |
| 09. Feb. 2021 | 3,6900 | 3,6900 | 3,5000 | 3,5500 | 3,5500 | 11.317 |
| 08. Feb. 2021 | 3,5000 | 3,6900 | 3,5000 | 3,6900 | 3,6900 | 22.472 |
| 05. Feb. 2021 | 3,5000 | 3,5500 | 3,4500 | 3,5500 | 3,5500 | 19.455 |
| 04. Feb. 2021 | 3,7100 | 3,7100 | 3,5100 | 3,6100 | 3,6100 | 36.353 |
| 03. Feb. 2021 | 3,6400 | 3,7500 | 3,6200 | 3,7100 | 3,7100 | 185.844 |
| 02. Feb. 2021 | 3,7000 | 3,7000 | 3,6500 | 3,6500 | 3,6500 | 6.593 |
| 01. Feb. 2021 | 3,7200 | 3,7200 | 3,5000 | 3,6500 | 3,6500 | 13.577 |
| 29. Jan. 2021 | 3,3500 | 3,5800 | 3,3500 | 3,4500 | 3,4500 | 40.223 |
| 28. Jan. 2021 | 3,4500 | 3,5800 | 3,3300 | 3,3500 | 3,3500 | 48.856 |
| 27. Jan. 2021 | 3,6000 | 3,7500 | 3,2600 | 3,5000 | 3,5000 | 112.090 |
| 26. Jan. 2021 | 3,8000 | 3,8000 | 3,6500 | 3,7500 | 3,7500 | 32.258 |
| 25. Jan. 2021 | 3,7600 | 3,8000 | 3,7600 | 3,8000 | 3,8000 | 34.603 |
| 22. Jan. 2021 | 3,9900 | 3,9900 | 3,8100 | 3,9900 | 3,9900 | 53.274 |
| 21. Jan. 2021 | 3,9500 | 4,1000 | 3,9000 | 3,9500 | 3,9500 | 219.680 |
| 20. Jan. 2021 | 3,9500 | 3,9500 | 3,9000 | 3,9500 | 3,9500 | 80.185 |
| 19. Jan. 2021 | 3,7500 | 3,9500 | 3,7500 | 3,9100 | 3,9100 | 186.964 |
| 18. Jan. 2021 | 3,8700 | 3,8700 | 3,7200 | 3,8000 | 3,8000 | 26.970 |
| 15. Jan. 2021 | 3,8700 | 3,8700 | 3,6850 | 3,8600 | 3,8600 | 373.011 |
| 14. Jan. 2021 | 3,6700 | 3,7200 | 3,5700 | 3,7200 | 3,7200 | 542.999 |
| 13. Jan. 2021 | 3,6500 | 3,6500 | 3,3000 | 3,5000 | 3,5000 | 37.128 |
| 12. Jan. 2021 | 3,7300 | 3,7300 | 3,6000 | 3,6500 | 3,6500 | 28.996 |
| 11. Jan. 2021 | 3,7500 | 3,9000 | 3,7000 | 3,7300 | 3,7300 | 54.972 |
| 08. Jan. 2021 | 3,1000 | 3,6000 | 3,1000 | 3,4300 | 3,4300 | 25.300 |
| 07. Jan. 2021 | 3,1500 | 3,1700 | 3,1400 | 3,1500 | 3,1500 | 235.200 |
| 06. Jan. 2021 | 3,0900 | 3,1500 | 3,0900 | 3,1500 | 3,1500 | 88.900 |
| 05. Jan. 2021 | 3,1700 | 3,1700 | 3,0700 | 3,1000 | 3,1000 | 57.000 |
| 04. Jan. 2021 | 3,0600 | 3,1700 | 3,0600 | 3,1700 | 3,1700 | 40.500 |
| 31. Dez. 2020 | 3,1200 | 3,1400 | 3,0600 | 3,0700 | 3,0700 | 29.500 |
| 30. Dez. 2020 | 3,0900 | 3,1500 | 3,0900 | 3,1200 | 3,1200 | 51.600 |
| 29. Dez. 2020 | 3,1000 | 3,1200 | 3,0500 | 3,0500 | 3,0500 | 26.500 |
| 24. Dez. 2020 | 3,0500 | 3,1100 | 3,0500 | 3,1000 | 3,1000 | 18.200 |
| 23. Dez. 2020 | 3,1400 | 3,1500 | 3,1000 | 3,1000 | 3,1000 | 24.500 |
| 22. Dez. 2020 | 3,1000 | 3,1200 | 3,0900 | 3,1200 | 3,1200 | 28.800 |
| 21. Dez. 2020 | 3,1700 | 3,1700 | 3,1000 | 3,1000 | 3,1000 | 41.500 |
| 18. Dez. 2020 | 3,1600 | 3,1700 | 3,1000 | 3,1000 | 3,1000 | 54.400 |
| 17. Dez. 2020 | 3,0800 | 3,2000 | 3,0500 | 3,1400 | 3,1400 | 152.400 |
| 16. Dez. 2020 | 2,9000 | 3,1100 | 2,9000 | 3,0000 | 3,0000 | 541.500 |
| 15. Dez. 2020 | 2,7300 | 2,9000 | 2,7300 | 2,9000 | 2,9000 | 75.300 |
| 14. Dez. 2020 | 2,7500 | 2,8000 | 2,7000 | 2,7800 | 2,7800 | 33.800 |
| 11. Dez. 2020 | 2,7700 | 2,7800 | 2,7500 | 2,7500 | 2,7500 | 102.400 |
| 10. Dez. 2020 | 2,7600 | 2,7600 | 2,7300 | 2,7600 | 2,7600 | 13.400 |
| 09. Dez. 2020 | 2,7100 | 2,7700 | 2,6800 | 2,7300 | 2,7300 | 53.200 |
| 08. Dez. 2020 | 2,7100 | 2,7600 | 2,7100 | 2,7600 | 2,7600 | 71.400 |
| 07. Dez. 2020 | 3,0000 | 3,0000 | 2,7900 | 2,8000 | 2,8000 | 93.500 |
| 04. Dez. 2020 | 2,9900 | 3,0000 | 2,9100 | 2,9700 | 2,9700 | 99.400 |
| 03. Dez. 2020 | 2,9400 | 3,0500 | 2,9400 | 3,0000 | 3,0000 | 184.500 |
| 02. Dez. 2020 | 3,0000 | 3,0000 | 2,7900 | 2,9900 | 2,9900 | 39.900 |
| 01. Dez. 2020 | 2,9100 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 41.900 |
| 30. Nov. 2020 | 3,0200 | 3,0200 | 2,9700 | 3,0000 | 3,0000 | 105.600 |
| 27. Nov. 2020 | 3,0500 | 3,0800 | 2,9000 | 2,9900 | 2,9900 | 198.900 |
| 26. Nov. 2020 | 2,9800 | 3,1500 | 2,8500 | 3,0700 | 3,0700 | 104.100 |
| 25. Nov. 2020 | 2,7000 | 2,8600 | 2,6200 | 2,8600 | 2,8600 | 43.400 |
| 24. Nov. 2020 | 2,7000 | 2,7000 | 2,5500 | 2,6000 | 2,6000 | 64.600 |
| 23. Nov. 2020 | 2,6700 | 2,6700 | 2,5000 | 2,5500 | 2,5500 | 14.600 |
| 20. Nov. 2020 | 2,1500 | 2,5400 | 2,1500 | 2,5400 | 2,5400 | 273.600 |
| 19. Nov. 2020 | 2,1000 | 2,2500 | 2,0900 | 2,2500 | 2,2500 | 150.500 |
| 18. Nov. 2020 | 2,0200 | 2,0600 | 1,9600 | 2,0400 | 2,0400 | 49.700 |
| 17. Nov. 2020 | 2,1000 | 2,2000 | 2,0500 | 2,0600 | 2,0600 | 166.800 |
| 16. Nov. 2020 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 28.600 |
| 13. Nov. 2020 | 2,1500 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 12.200 |
| 12. Nov. 2020 | 2,1800 | 2,1800 | 2,0800 | 2,1000 | 2,1000 | 47.500 |
| 11. Nov. 2020 | 2,2300 | 2,2300 | 1,8600 | 2,1600 | 2,1600 | 109.900 |
| 10. Nov. 2020 | 2,0000 | 2,1100 | 2,0000 | 2,1100 | 2,1100 | 40.600 |
| 09. Nov. 2020 | 1,8900 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | 3.300 |
| 06. Nov. 2020 | 1,8400 | 2,0700 | 1,8400 | 1,8700 | 1,8700 | 69.600 |
| 05. Nov. 2020 | 1,7500 | 1,8500 | 1,6500 | 1,7600 | 1,7600 | 101.200 |
| 04. Nov. 2020 | 1,7400 | 1,7900 | 1,7400 | 1,7900 | 1,7900 | 3.200 |
| 03. Nov. 2020 | 1,8500 | 1,8500 | 1,7300 | 1,7300 | 1,7300 | 1.900 |
| 02. Nov. 2020 | 1,8500 | 1,8500 | 1,8300 | 1,8300 | 1,8300 | 8.900 |
| 30. Okt. 2020 | 1,8700 | 1,8700 | 1,8500 | 1,8700 | 1,8700 | 900 |
| 29. Okt. 2020 | 1,9000 | 1,9100 | 1,8100 | 1,8900 | 1,8900 | 67.400 |
| 28. Okt. 2020 | 1,9700 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 19.000 |
| 27. Okt. 2020 | 1,9900 | 2,0000 | 1,9000 | 1,9100 | 1,9100 | 115.600 |
| 26. Okt. 2020 | 2,0000 | 2,0200 | 1,9500 | 1,9500 | 1,9500 | 187.300 |
| 23. Okt. 2020 | 2,0000 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 61.000 |
| 22. Okt. 2020 | 2,0100 | 2,0100 | 1,9800 | 1,9800 | 1,9800 | 120.400 |
| 21. Okt. 2020 | 1,9300 | 1,9800 | 1,9000 | 1,9700 | 1,9700 | 26.600 |
| 20. Okt. 2020 | 1,6500 | 2,0000 | 1,6500 | 1,9200 | 1,9200 | 125.300 |
| 19. Okt. 2020 | 1,6500 | 1,6600 | 1,5000 | 1,6300 | 1,6300 | 487.900 |
| 16. Okt. 2020 | 1,5000 | 1,6400 | 1,4500 | 1,6400 | 1,6400 | 89.800 |
| 15. Okt. 2020 | 1,5300 | 1,5300 | 1,4000 | 1,5000 | 1,5000 | 156.100 |
| 14. Okt. 2020 | 1,5500 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 10.800 |
| 13. Okt. 2020 | 1,4600 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 12.200 |
| 09. Okt. 2020 | 1,3500 | 1,4900 | 1,3500 | 1,4000 | 1,4000 | 100.400 |
| 08. Okt. 2020 | 1,4100 | 1,5100 | 1,2500 | 1,3200 | 1,3200 | 23.700 |
| 07. Okt. 2020 | 1,5000 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 65.100 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
