Deutsche Märkte schließen in 7 Stunden 35 Minuten

Middlefield Canadian Income Trust (MCC.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,29000,0000 (0,00%)
Ab 09:33AM CEST. Markt geöffnet.
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Mai 20241,29001,29001,29001,29001,29003.471
29. Mai 2024108,0000111,5000108,0000110,0000110,000076.580
28. Mai 2024111,5000111,5500108,0400109,5000109,5000156.199
27. Mai 2024109,5000109,5000109,5000109,5000109,5000-
24. Mai 2024109,5000109,5000107,2700109,5000109,5000226.433
23. Mai 2024108,0000110,9300108,0000110,5000110,5000197.591
22. Mai 2024108,5000109,4800107,3400108,5000108,5000129.382
21. Mai 2024109,5000110,5650107,5690109,5000109,5000112.758
20. Mai 2024111,5000111,5160108,1780109,0000109,0000359.878
17. Mai 2024109,9650110,0000107,5500109,0000109,000027.616
16. Mai 2024108,0000110,0000107,5000108,0000108,0000128.567
15. Mai 2024107,0000107,8110106,0000107,0000107,0000106.873
14. Mai 2024110,0000110,7500107,7500107,0000107,0000171.735
13. Mai 2024108,5000109,0000106,5000109,2500109,250099.190
10. Mai 2024107,0000108,3990106,0330107,5000107,500069.974
09. Mai 2024106,5000107,0000103,0000106,5000106,5000327.034
08. Mai 2024105,5000106,5000103,4630106,0000106,0000262.649
07. Mai 2024104,5000106,0000100,5000105,0000105,0000173.310
06. Mai 2024103,5000103,5000103,5000103,5000103,5000-
03. Mai 2024104,5000104,5000103,4000103,5000103,5000161.118
02. Mai 2024102,0000104,500099,6000100,7000100,700093.930
30. Apr. 202497,8000103,599097,8000100,0000100,0000140.614
29. Apr. 2024103,0000103,5500100,7580102,0000102,0000215.698
26. Apr. 2024102,0000102,500098,5000102,5000102,5000191.604
25. Apr. 2024102,5000102,500099,5000100,0000100,0000129.730
24. Apr. 202498,2000102,130096,8000101,0000101,0000111.689
23. Apr. 2024101,5000102,500099,1830102,5000102,500058.031
22. Apr. 2024102,5000104,4000101,0000102,5000102,500075.702
19. Apr. 2024102,0000102,000099,000099,200099,200090.351
18. Apr. 2024103,5000103,5000100,2450101,2500101,250027.870
17. Apr. 2024101,0000102,000099,635099,550099,5500142.590
16. Apr. 2024100,5000104,000098,6000101,0000101,0000142.416
15. Apr. 2024101,2400101,715098,6000101,7500101,750095.168
12. Apr. 2024103,0000104,000099,0000104,0000104,0000612.376
11. Apr. 2024101,0000103,000099,3230103,0000103,0000118.645
11. Apr. 20240.01325 Dividende
10. Apr. 2024102,5000103,2500100,0000102,5000102,4867101.951
09. Apr. 2024103,2300103,2300102,0000101,7500101,7368104.911
08. Apr. 2024101,5000103,8900100,0000103,5000103,4866164.296
05. Apr. 2024102,0000103,5000101,5600103,7500103,7366104.357
04. Apr. 2024103,5000104,0000103,6860103,7500103,7366105.938
03. Apr. 2024103,0000103,9850100,0000103,5000103,4866111.814
02. Apr. 2024103,0000103,9300101,0840103,5000103,4866413.806
28. März 2024101,0560103,7800101,0560101,7000101,6869115.230
27. März 2024101,0000104,000099,1800103,0000102,9867175.061
26. März 2024100,0000102,780099,2600102,2500102,2368403.416
25. März 202499,4000103,000098,2000102,5000102,48671.037.347
22. März 202497,6000102,000096,8400102,0000101,98681.642.879
21. März 202498,4000101,010098,2040101,0000100,98691.123.555
20. März 202498,400099,040097,526098,000097,9873948.229
19. März 202498,600098,840098,014098,700098,687218.049
18. März 202498,000099,600097,500099,000098,98721.209.355
15. März 202499,000099,600097,572099,000098,987297.119
14. März 202498,000099,600097,080097,500097,4874136.316
13. März 202498,0000101,000098,000098,000097,9873190.065
12. März 202499,2790100,428098,426099,900099,887134.092
11. März 202498,600099,797097,062099,700099,687192.131
08. März 202498,0000100,050097,4040100,4500100,4370112.251
07. März 202498,800099,531098,002098,400098,3873111.206
06. März 202498,2320100,000097,000099,300099,2872760.840
05. März 202499,2000100,370096,600098,500098,4873447.865
04. März 202497,8000102,125097,3250100,000099,9871338.908
01. März 202498,000099,410097,2000100,5000100,4870189.323
29. Feb. 202496,0000101,000096,000096,000095,987671.778
28. Feb. 202497,000099,056096,691097,600097,587477.836
27. Feb. 202497,200099,406096,900097,200097,1874475.496
26. Feb. 202499,4000102,560098,491099,000098,9872184.596
23. Feb. 202499,8340103,500098,800099,800099,7871121.851
22. Feb. 202498,8000102,900098,600098,600098,587240.298
21. Feb. 202498,4000100,000096,200098,600098,5872268.363
20. Feb. 202499,0000101,984098,800098,800098,7872107.254
19. Feb. 202499,6000102,600099,0000101,5500101,5369641.937
16. Feb. 2024100,5000101,460099,3300100,5000100,487040.768
15. Feb. 202498,4000100,000098,2000100,000099,987157.799
14. Feb. 202496,200099,650096,200096,200096,187660.042
13. Feb. 2024103,0000103,000097,8000101,5000101,486974.509
12. Feb. 202499,8000103,000096,824099,950099,9371227.975
09. Feb. 202499,6000100,000096,526099,600099,5871142.111
08. Feb. 202499,0000100,996096,200096,200096,187648.737
07. Feb. 202498,0000101,520097,920098,000097,987369.993
06. Feb. 202497,6000102,000097,000097,000096,9875101.767
05. Feb. 202499,0000102,152097,600098,200098,187337.863
02. Feb. 202498,0000102,500098,000098,000097,987331.382
01. Feb. 2024101,0000101,000099,6140100,5000100,4870110.855
31. Jan. 2024100,0000101,000099,9090100,7500100,737034.139
30. Jan. 2024101,0000101,830099,9300100,7500100,737057.946
29. Jan. 202499,2000102,000096,5900100,000099,987191.322
26. Jan. 202498,154099,468098,154099,300099,287254.899
25. Jan. 202499,038099,503099,038099,300099,287270.674
24. Jan. 2024100,0000100,7000100,000099,050099,037243.365
23. Jan. 202499,6000101,000098,100099,350099,3372184.923
22. Jan. 202499,8000101,125099,020099,300099,2872142.391
19. Jan. 202498,4000101,000098,200098,200098,187343.569
18. Jan. 202498,6000104,000097,082098,000097,987369.496
17. Jan. 202497,8000100,500096,860098,000097,987369.385
16. Jan. 202499,0000102,074099,000099,000098,987235.266
15. Jan. 2024101,0000102,000099,4560101,0000100,986941.273
12. Jan. 2024102,4340102,434099,8630100,5000100,4870173.556
11. Jan. 2024101,5000102,7620100,7500100,6500100,637082.494
11. Jan. 20241.325 Dividende
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...