Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.321,47 +6,03 (+0,03%)
InPlay Oil Corp. (IPO.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 2,8700 | 2,8800 | 2,8100 | 2,8400 | 2,8400 | 338.300 |
| 26. Jan. 2023 | 2,8500 | 2,8500 | 2,7800 | 2,8500 | 2,8500 | 276.700 |
| 25. Jan. 2023 | 2,8700 | 2,8700 | 2,7500 | 2,8100 | 2,8100 | 584.600 |
| 24. Jan. 2023 | 2,9900 | 2,9900 | 2,8700 | 2,8800 | 2,8800 | 275.400 |
| 23. Jan. 2023 | 2,9700 | 3,0350 | 2,9700 | 3,0100 | 3,0100 | 325.300 |
| 20. Jan. 2023 | 3,1100 | 3,1500 | 2,9700 | 2,9800 | 2,9800 | 978.900 |
| 19. Jan. 2023 | 3,1900 | 3,1900 | 3,0400 | 3,1200 | 3,1200 | 231.900 |
| 18. Jan. 2023 | 3,1500 | 3,2300 | 3,1000 | 3,1300 | 3,1300 | 434.900 |
| 17. Jan. 2023 | 3,0400 | 3,1100 | 3,0400 | 3,1000 | 3,1000 | 169.600 |
| 16. Jan. 2023 | 3,0100 | 3,0800 | 3,0100 | 3,0400 | 3,0400 | 126.400 |
| 13. Jan. 2023 | 3,0100 | 3,0750 | 2,9400 | 3,0400 | 3,0400 | 533.900 |
| 13. Jan. 2023 | 0.015 Dividende | |||||
| 12. Jan. 2023 | 2,9100 | 3,0300 | 2,9100 | 3,0200 | 3,0050 | 667.300 |
| 11. Jan. 2023 | 2,9200 | 2,9500 | 2,8600 | 2,9000 | 2,8856 | 139.000 |
| 10. Jan. 2023 | 2,8900 | 2,9300 | 2,8500 | 2,9000 | 2,8856 | 100.900 |
| 09. Jan. 2023 | 2,9000 | 2,9600 | 2,8500 | 2,8900 | 2,8756 | 245.500 |
| 06. Jan. 2023 | 2,8200 | 2,8750 | 2,8100 | 2,8400 | 2,8259 | 120.500 |
| 05. Jan. 2023 | 2,7900 | 2,8500 | 2,7600 | 2,7800 | 2,7662 | 151.500 |
| 04. Jan. 2023 | 2,8200 | 2,8400 | 2,7600 | 2,8100 | 2,7960 | 275.900 |
| 03. Jan. 2023 | 3,0100 | 3,0300 | 2,7800 | 2,8500 | 2,8358 | 572.000 |
| 30. Dez. 2022 | 2,9600 | 3,0400 | 2,9300 | 3,0300 | 3,0150 | 209.300 |
| 29. Dez. 2022 | 2,8900 | 3,0100 | 2,8800 | 2,9700 | 2,9552 | 154.000 |
| 28. Dez. 2022 | 3,0000 | 3,0200 | 2,8800 | 2,9300 | 2,9154 | 310.500 |
| 23. Dez. 2022 | 2,8900 | 3,0600 | 2,8900 | 3,0500 | 3,0349 | 456.500 |
| 22. Dez. 2022 | 2,9500 | 2,9600 | 2,8100 | 2,8900 | 2,8756 | 270.100 |
| 21. Dez. 2022 | 2,7700 | 2,9700 | 2,7700 | 2,9600 | 2,9453 | 392.600 |
| 20. Dez. 2022 | 2,7700 | 2,8200 | 2,7400 | 2,7700 | 2,7562 | 237.400 |
| 19. Dez. 2022 | 2,9000 | 2,9000 | 2,7400 | 2,7700 | 2,7562 | 259.400 |
| 16. Dez. 2022 | 2,8600 | 2,8800 | 2,7650 | 2,8600 | 2,8458 | 350.800 |
| 15. Dez. 2022 | 2,8600 | 2,9600 | 2,7900 | 2,9400 | 2,9254 | 336.900 |
| 14. Dez. 2022 | 2,9700 | 2,9700 | 2,8300 | 2,8700 | 2,8557 | 358.700 |
| 14. Dez. 2022 | 0.015 Dividende | |||||
| 13. Dez. 2022 | 2,9400 | 3,0250 | 2,9200 | 2,9500 | 2,9204 | 506.400 |
| 12. Dez. 2022 | 2,7900 | 2,9300 | 2,7700 | 2,9200 | 2,8907 | 372.800 |
| 09. Dez. 2022 | 2,7900 | 2,8600 | 2,7600 | 2,7800 | 2,7521 | 369.800 |
| 08. Dez. 2022 | 2,8400 | 2,8900 | 2,7900 | 2,8100 | 2,7818 | 378.800 |
| 07. Dez. 2022 | 2,8700 | 2,9100 | 2,7600 | 2,8000 | 2,7719 | 426.500 |
| 06. Dez. 2022 | 2,9600 | 2,9900 | 2,8300 | 2,8500 | 2,8214 | 531.000 |
| 05. Dez. 2022 | 3,0700 | 3,1500 | 2,9300 | 3,0000 | 2,9699 | 320.200 |
| 02. Dez. 2022 | 3,0700 | 3,1400 | 3,0150 | 3,0200 | 2,9897 | 204.900 |
| 01. Dez. 2022 | 3,2400 | 3,2500 | 3,1000 | 3,1100 | 3,0788 | 312.600 |
| 30. Nov. 2022 | 3,2000 | 3,2600 | 3,1600 | 3,2100 | 3,1778 | 503.200 |
| 29. Nov. 2022 | 3,0700 | 3,1900 | 3,0700 | 3,1400 | 3,1085 | 370.100 |
| 28. Nov. 2022 | 3,0700 | 3,1100 | 3,0100 | 3,0400 | 3,0095 | 456.500 |
| 25. Nov. 2022 | 3,1900 | 3,2150 | 3,1500 | 3,1500 | 3,1184 | 273.600 |
| 24. Nov. 2022 | 3,1600 | 3,2000 | 3,1500 | 3,1800 | 3,1481 | 76.400 |
| 23. Nov. 2022 | 3,2500 | 3,2900 | 3,1600 | 3,1700 | 3,1382 | 240.300 |
| 22. Nov. 2022 | 3,3500 | 3,3500 | 3,2600 | 3,3000 | 3,2669 | 327.100 |
| 21. Nov. 2022 | 3,2400 | 3,2600 | 3,0700 | 3,2600 | 3,2273 | 514.100 |
| 18. Nov. 2022 | 3,2300 | 3,3200 | 3,2000 | 3,3000 | 3,2669 | 357.800 |
| 17. Nov. 2022 | 3,3000 | 3,3300 | 3,1800 | 3,3300 | 3,2966 | 744.700 |
| 17. Nov. 2022 | 0.015 Dividende | |||||
| 16. Nov. 2022 | 3,5800 | 3,5800 | 3,3600 | 3,3800 | 3,3313 | 623.800 |
| 15. Nov. 2022 | 3,5900 | 3,6100 | 3,5200 | 3,5800 | 3,5284 | 450.800 |
| 14. Nov. 2022 | 3,5800 | 3,7400 | 3,4900 | 3,5600 | 3,5087 | 594.200 |
| 11. Nov. 2022 | 3,5600 | 3,7000 | 3,5600 | 3,6200 | 3,5678 | 718.600 |
| 10. Nov. 2022 | 3,4000 | 3,5900 | 3,4000 | 3,5200 | 3,4692 | 564.900 |
| 09. Nov. 2022 | 3,6400 | 3,6700 | 3,3500 | 3,3500 | 3,3017 | 531.200 |
| 08. Nov. 2022 | 3,6000 | 3,6800 | 3,5200 | 3,6700 | 3,6171 | 530.300 |
| 07. Nov. 2022 | 3,6100 | 3,7000 | 3,5700 | 3,6400 | 3,5875 | 322.800 |
| 04. Nov. 2022 | 3,6400 | 3,7400 | 3,4800 | 3,5900 | 3,5382 | 549.400 |
| 03. Nov. 2022 | 3,5000 | 3,6400 | 3,4900 | 3,5100 | 3,4594 | 318.700 |
| 02. Nov. 2022 | 3,6100 | 3,6700 | 3,4900 | 3,5400 | 3,4890 | 393.100 |
| 01. Nov. 2022 | 3,4500 | 3,6700 | 3,4400 | 3,6100 | 3,5579 | 699.000 |
| 31. Okt. 2022 | 3,3500 | 3,4700 | 3,3400 | 3,3800 | 3,3313 | 394.200 |
| 28. Okt. 2022 | 3,3900 | 3,4000 | 3,2400 | 3,4000 | 3,3510 | 437.300 |
| 27. Okt. 2022 | 3,3400 | 3,4450 | 3,3000 | 3,3900 | 3,3411 | 609.700 |
| 26. Okt. 2022 | 3,2000 | 3,3500 | 3,1800 | 3,3300 | 3,2820 | 493.600 |
| 25. Okt. 2022 | 3,1100 | 3,2400 | 3,1100 | 3,1900 | 3,1440 | 368.900 |
| 24. Okt. 2022 | 3,0800 | 3,2100 | 3,0500 | 3,1300 | 3,0849 | 361.800 |
| 21. Okt. 2022 | 3,0400 | 3,1500 | 3,0100 | 3,1100 | 3,0652 | 280.300 |
| 20. Okt. 2022 | 3,1100 | 3,2300 | 3,0350 | 3,0400 | 2,9962 | 581.400 |
| 19. Okt. 2022 | 2,9400 | 3,1200 | 2,9400 | 3,1000 | 3,0553 | 326.800 |
| 18. Okt. 2022 | 2,9900 | 3,0300 | 2,8600 | 2,9700 | 2,9272 | 356.300 |
| 17. Okt. 2022 | 3,0800 | 3,1400 | 2,9800 | 2,9900 | 2,9469 | 393.900 |
| 14. Okt. 2022 | 3,0600 | 3,1100 | 2,9900 | 3,0500 | 3,0060 | 477.900 |
| 13. Okt. 2022 | 2,8400 | 3,1500 | 2,8400 | 3,0800 | 3,0356 | 416.400 |
| 12. Okt. 2022 | 2,9500 | 3,0000 | 2,8500 | 2,9500 | 2,9075 | 286.400 |
| 11. Okt. 2022 | 3,0600 | 3,1400 | 2,9300 | 3,0200 | 2,9765 | 583.000 |
| 07. Okt. 2022 | 3,1700 | 3,3200 | 3,0800 | 3,1400 | 3,0947 | 628.300 |
| 06. Okt. 2022 | 3,0100 | 3,2100 | 3,0100 | 3,1500 | 3,1046 | 371.000 |
| 05. Okt. 2022 | 2,9700 | 3,0500 | 2,8500 | 3,0200 | 2,9765 | 409.500 |
| 04. Okt. 2022 | 2,8700 | 2,9800 | 2,8700 | 2,9600 | 2,9173 | 609.800 |
| 03. Okt. 2022 | 2,8700 | 2,8700 | 2,7100 | 2,8300 | 2,7892 | 521.400 |
| 30. Sept. 2022 | 2,6100 | 2,7300 | 2,5200 | 2,6500 | 2,6118 | 389.500 |
| 29. Sept. 2022 | 2,7500 | 2,7500 | 2,5400 | 2,6500 | 2,6118 | 394.000 |
| 28. Sept. 2022 | 2,5300 | 2,7200 | 2,4700 | 2,7100 | 2,6709 | 539.100 |
| 27. Sept. 2022 | 2,4900 | 2,5350 | 2,4200 | 2,4700 | 2,4344 | 464.700 |
| 26. Sept. 2022 | 2,2500 | 2,5700 | 2,2500 | 2,4300 | 2,3950 | 509.300 |
| 23. Sept. 2022 | 2,7300 | 2,7300 | 2,4900 | 2,5500 | 2,5132 | 637.400 |
| 22. Sept. 2022 | 2,9600 | 3,0500 | 2,8800 | 2,8900 | 2,8483 | 415.100 |
| 21. Sept. 2022 | 3,0600 | 3,1000 | 2,9100 | 2,9300 | 2,8878 | 170.200 |
| 20. Sept. 2022 | 3,0200 | 3,0500 | 2,9500 | 3,0100 | 2,9666 | 286.100 |
| 19. Sept. 2022 | 2,9500 | 3,0600 | 2,9500 | 3,0300 | 2,9863 | 148.200 |
| 16. Sept. 2022 | 3,0700 | 3,0900 | 3,0000 | 3,0600 | 3,0159 | 221.100 |
| 15. Sept. 2022 | 3,1700 | 3,2500 | 3,1000 | 3,1000 | 3,0553 | 200.000 |
| 14. Sept. 2022 | 3,1800 | 3,3300 | 3,1500 | 3,2600 | 3,2130 | 272.500 |
| 13. Sept. 2022 | 3,2400 | 3,3100 | 3,1100 | 3,1700 | 3,1243 | 432.300 |
| 12. Sept. 2022 | 3,1800 | 3,3200 | 3,1500 | 3,3100 | 3,2623 | 392.300 |
| 09. Sept. 2022 | 3,1900 | 3,1900 | 2,9700 | 3,1700 | 3,1243 | 402.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
