Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
13.266,13-26,31(-0,20%)Euro Stoxx 50
3.500,55-7,43(-0,21%)Dow Jones 30
30.046,24+454,97(+1,54%)
MEG Energy Corp. (MEG.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,9000+0,2700 (+7,44%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Nov. 2020 | 3,7900 | 4,0200 | 3,7900 | 3,9000 | 3,9000 | 5.630.100 |
| 23. Nov. 2020 | 3,4500 | 3,6400 | 3,4000 | 3,6300 | 3,6300 | 4.857.400 |
| 20. Nov. 2020 | 3,3400 | 3,3500 | 3,2500 | 3,3400 | 3,3400 | 1.433.800 |
| 19. Nov. 2020 | 3,1800 | 3,3200 | 3,1400 | 3,3000 | 3,3000 | 2.142.100 |
| 18. Nov. 2020 | 3,3700 | 3,3700 | 3,2100 | 3,2300 | 3,2300 | 3.524.800 |
| 17. Nov. 2020 | 3,1400 | 3,3700 | 3,0600 | 3,3100 | 3,3100 | 2.576.300 |
| 16. Nov. 2020 | 3,1100 | 3,2000 | 3,0500 | 3,1800 | 3,1800 | 2.543.900 |
| 13. Nov. 2020 | 2,8600 | 3,0100 | 2,8600 | 2,9500 | 2,9500 | 2.605.000 |
| 12. Nov. 2020 | 2,9800 | 3,1000 | 2,8300 | 2,8700 | 2,8700 | 3.288.300 |
| 11. Nov. 2020 | 3,0700 | 3,1500 | 3,0000 | 3,0100 | 3,0100 | 2.955.000 |
| 10. Nov. 2020 | 3,0500 | 3,0700 | 2,9000 | 2,9600 | 2,9600 | 3.163.300 |
| 09. Nov. 2020 | 2,7000 | 3,0500 | 2,6700 | 3,0200 | 3,0200 | 6.111.400 |
| 06. Nov. 2020 | 2,4800 | 2,5300 | 2,4200 | 2,4200 | 2,4200 | 903.800 |
| 05. Nov. 2020 | 2,5100 | 2,5600 | 2,4700 | 2,4700 | 2,4700 | 1.792.200 |
| 04. Nov. 2020 | 2,5400 | 2,5800 | 2,4500 | 2,4800 | 2,4800 | 1.520.000 |
| 03. Nov. 2020 | 2,5700 | 2,6500 | 2,4600 | 2,5300 | 2,5300 | 3.627.300 |
| 02. Nov. 2020 | 2,4200 | 2,5000 | 2,3600 | 2,5000 | 2,5000 | 1.904.700 |
| 30. Okt. 2020 | 2,2500 | 2,4500 | 2,2100 | 2,4300 | 2,4300 | 2.505.000 |
| 29. Okt. 2020 | 2,1500 | 2,3300 | 2,1400 | 2,2700 | 2,2700 | 3.244.900 |
| 28. Okt. 2020 | 2,2500 | 2,2900 | 2,1600 | 2,2100 | 2,2100 | 3.270.600 |
| 27. Okt. 2020 | 2,4300 | 2,4400 | 2,3200 | 2,3300 | 2,3300 | 2.964.200 |
| 26. Okt. 2020 | 2,3700 | 2,3900 | 2,2800 | 2,3400 | 2,3400 | 2.630.800 |
| 23. Okt. 2020 | 2,4600 | 2,4700 | 2,3600 | 2,3700 | 2,3700 | 2.131.900 |
| 22. Okt. 2020 | 2,3600 | 2,5000 | 2,3500 | 2,4300 | 2,4300 | 2.308.900 |
| 21. Okt. 2020 | 2,4400 | 2,4600 | 2,3600 | 2,3700 | 2,3700 | 1.757.000 |
| 20. Okt. 2020 | 2,4100 | 2,5300 | 2,3900 | 2,4600 | 2,4600 | 2.884.500 |
| 19. Okt. 2020 | 2,4700 | 2,5100 | 2,3900 | 2,4100 | 2,4100 | 2.287.800 |
| 16. Okt. 2020 | 2,5400 | 2,5500 | 2,4400 | 2,4500 | 2,4500 | 3.802.400 |
| 15. Okt. 2020 | 2,5900 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 2.228.100 |
| 14. Okt. 2020 | 2,8100 | 2,8300 | 2,6300 | 2,6400 | 2,6400 | 2.010.400 |
| 13. Okt. 2020 | 2,8600 | 2,9000 | 2,7600 | 2,7700 | 2,7700 | 1.798.200 |
| 09. Okt. 2020 | 2,9700 | 3,0200 | 2,8500 | 2,9000 | 2,9000 | 1.172.600 |
| 08. Okt. 2020 | 2,8800 | 3,0100 | 2,7700 | 2,9600 | 2,9600 | 2.932.800 |
| 07. Okt. 2020 | 2,7500 | 2,8300 | 2,6800 | 2,8100 | 2,8100 | 1.632.800 |
| 06. Okt. 2020 | 2,7800 | 2,9000 | 2,7100 | 2,7500 | 2,7500 | 1.842.200 |
| 05. Okt. 2020 | 2,7500 | 2,8300 | 2,6700 | 2,7300 | 2,7300 | 1.847.100 |
| 02. Okt. 2020 | 2,5400 | 2,7200 | 2,5300 | 2,6900 | 2,6900 | 2.591.000 |
| 01. Okt. 2020 | 2,7400 | 2,8200 | 2,6200 | 2,6700 | 2,6700 | 1.741.500 |
| 30. Sept. 2020 | 2,7200 | 2,8800 | 2,7000 | 2,7700 | 2,7700 | 2.276.700 |
| 29. Sept. 2020 | 2,7800 | 2,8100 | 2,6400 | 2,7200 | 2,7200 | 1.643.600 |
| 28. Sept. 2020 | 2,6800 | 2,8400 | 2,6800 | 2,8000 | 2,8000 | 1.967.900 |
| 25. Sept. 2020 | 2,6400 | 2,6600 | 2,5600 | 2,6300 | 2,6300 | 1.560.300 |
| 24. Sept. 2020 | 2,6700 | 2,7200 | 2,5600 | 2,6700 | 2,6700 | 1.787.700 |
| 23. Sept. 2020 | 2,8300 | 2,8500 | 2,6600 | 2,6800 | 2,6800 | 1.504.200 |
| 22. Sept. 2020 | 2,8700 | 2,9300 | 2,7400 | 2,8100 | 2,8100 | 1.306.600 |
| 21. Sept. 2020 | 2,9200 | 2,9300 | 2,7700 | 2,8500 | 2,8500 | 3.303.300 |
| 18. Sept. 2020 | 3,0100 | 3,0500 | 2,9500 | 3,0000 | 3,0000 | 2.714.500 |
| 17. Sept. 2020 | 2,9700 | 3,0700 | 2,9200 | 3,0200 | 3,0200 | 1.580.900 |
| 16. Sept. 2020 | 2,9800 | 3,1000 | 2,9200 | 3,0400 | 3,0400 | 3.216.900 |
| 15. Sept. 2020 | 2,9300 | 2,9800 | 2,8500 | 2,9300 | 2,9300 | 1.736.400 |
| 14. Sept. 2020 | 2,9600 | 2,9900 | 2,8600 | 2,8900 | 2,8900 | 2.256.500 |
| 11. Sept. 2020 | 3,0100 | 3,1000 | 2,9700 | 3,0000 | 3,0000 | 1.670.300 |
| 10. Sept. 2020 | 3,0600 | 3,1000 | 3,0000 | 3,0300 | 3,0300 | 2.093.200 |
| 09. Sept. 2020 | 3,0600 | 3,1000 | 3,0100 | 3,0800 | 3,0800 | 3.388.800 |
| 08. Sept. 2020 | 3,2900 | 3,2900 | 3,0200 | 3,0300 | 3,0300 | 3.381.000 |
| 04. Sept. 2020 | 3,4800 | 3,5000 | 3,3700 | 3,4400 | 3,4400 | 1.638.300 |
| 03. Sept. 2020 | 3,4900 | 3,5800 | 3,4200 | 3,4600 | 3,4600 | 2.114.200 |
| 02. Sept. 2020 | 3,6200 | 3,6500 | 3,5000 | 3,5200 | 3,5200 | 2.787.800 |
| 01. Sept. 2020 | 3,5900 | 3,7200 | 3,5400 | 3,6700 | 3,6700 | 1.376.800 |
| 31. Aug. 2020 | 3,7600 | 3,7600 | 3,5700 | 3,6200 | 3,6200 | 2.089.000 |
| 28. Aug. 2020 | 3,7400 | 3,8100 | 3,7000 | 3,7400 | 3,7400 | 1.883.700 |
| 27. Aug. 2020 | 3,7100 | 3,7500 | 3,6400 | 3,7300 | 3,7300 | 1.261.700 |
| 26. Aug. 2020 | 3,7700 | 3,7800 | 3,6400 | 3,7100 | 3,7100 | 2.170.200 |
| 25. Aug. 2020 | 3,8800 | 3,9200 | 3,7500 | 3,7500 | 3,7500 | 2.699.400 |
| 24. Aug. 2020 | 3,8200 | 3,9000 | 3,7500 | 3,8100 | 3,8100 | 2.289.100 |
| 21. Aug. 2020 | 3,8300 | 3,8300 | 3,6800 | 3,7500 | 3,7500 | 1.964.200 |
| 20. Aug. 2020 | 3,7700 | 3,9100 | 3,7600 | 3,8600 | 3,8600 | 1.446.600 |
| 19. Aug. 2020 | 4,0500 | 4,0500 | 3,8600 | 3,8700 | 3,8700 | 3.137.400 |
| 18. Aug. 2020 | 4,1800 | 4,2500 | 3,9800 | 4,0300 | 4,0300 | 2.351.800 |
| 17. Aug. 2020 | 4,1500 | 4,3000 | 4,1200 | 4,2200 | 4,2200 | 1.836.900 |
| 14. Aug. 2020 | 3,9200 | 4,1900 | 3,9100 | 4,1700 | 4,1700 | 3.024.800 |
| 13. Aug. 2020 | 4,0100 | 4,0600 | 3,9100 | 3,9500 | 3,9500 | 1.826.400 |
| 12. Aug. 2020 | 4,0600 | 4,1500 | 4,0300 | 4,0500 | 4,0500 | 2.173.600 |
| 11. Aug. 2020 | 4,2600 | 4,3500 | 3,9300 | 3,9300 | 3,9300 | 3.612.900 |
| 10. Aug. 2020 | 4,1000 | 4,2600 | 4,0700 | 4,1600 | 4,1600 | 3.121.200 |
| 07. Aug. 2020 | 3,9500 | 4,0700 | 3,9000 | 4,0600 | 4,0600 | 1.650.300 |
| 06. Aug. 2020 | 3,9200 | 4,0400 | 3,9200 | 3,9500 | 3,9500 | 3.561.300 |
| 05. Aug. 2020 | 3,9200 | 4,0500 | 3,8600 | 3,9200 | 3,9200 | 2.932.300 |
| 04. Aug. 2020 | 3,5700 | 3,8300 | 3,5500 | 3,7600 | 3,7600 | 3.114.100 |
| 31. Juli 2020 | 3,6600 | 3,6900 | 3,5000 | 3,5400 | 3,5400 | 3.115.000 |
| 30. Juli 2020 | 3,7200 | 3,7400 | 3,6100 | 3,6600 | 3,6600 | 2.026.200 |
| 29. Juli 2020 | 3,7500 | 3,8900 | 3,6800 | 3,8300 | 3,8300 | 2.250.800 |
| 28. Juli 2020 | 3,9100 | 4,0000 | 3,6900 | 3,7300 | 3,7300 | 3.392.300 |
| 27. Juli 2020 | 3,9500 | 4,1200 | 3,8800 | 4,0100 | 4,0100 | 1.375.100 |
| 24. Juli 2020 | 3,8500 | 4,0300 | 3,8500 | 3,9400 | 3,9400 | 1.215.400 |
| 23. Juli 2020 | 3,9000 | 3,9500 | 3,8400 | 3,8700 | 3,8700 | 1.029.900 |
| 22. Juli 2020 | 3,9300 | 3,9700 | 3,8500 | 3,9400 | 3,9400 | 1.912.900 |
| 21. Juli 2020 | 3,6600 | 4,0500 | 3,6100 | 4,0300 | 4,0300 | 6.344.000 |
| 20. Juli 2020 | 3,5800 | 3,6400 | 3,4600 | 3,5700 | 3,5700 | 2.908.400 |
| 17. Juli 2020 | 3,7700 | 3,8000 | 3,6000 | 3,6200 | 3,6200 | 1.649.900 |
| 16. Juli 2020 | 3,7700 | 3,8700 | 3,7100 | 3,7500 | 3,7500 | 1.071.100 |
| 15. Juli 2020 | 3,7700 | 3,8300 | 3,6700 | 3,8200 | 3,8200 | 2.378.700 |
| 14. Juli 2020 | 3,4700 | 3,7000 | 3,3600 | 3,6600 | 3,6600 | 3.168.400 |
| 13. Juli 2020 | 3,6500 | 3,6500 | 3,4600 | 3,5000 | 3,5000 | 3.619.600 |
| 10. Juli 2020 | 3,6000 | 3,6900 | 3,5700 | 3,6600 | 3,6600 | 2.688.600 |
| 09. Juli 2020 | 3,7200 | 3,8000 | 3,5900 | 3,6300 | 3,6300 | 2.212.000 |
| 08. Juli 2020 | 3,8000 | 3,8300 | 3,6100 | 3,6800 | 3,6800 | 2.041.600 |
| 07. Juli 2020 | 3,8100 | 3,8900 | 3,7600 | 3,7800 | 3,7800 | 2.937.500 |
| 06. Juli 2020 | 3,8700 | 3,9700 | 3,8200 | 3,9000 | 3,9000 | 2.239.100 |
| 03. Juli 2020 | 3,8400 | 3,9000 | 3,8000 | 3,8700 | 3,8700 | 606.100 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
