Deutsche Märkte schließen in 4 Stunden 40 Minuten
DAX
13.707,93-163,06(-1,18%)Euro Stoxx 50
3.550,76-42,07(-1,17%)Dow Jones 30
30.937,04-22,96(-0,07%)
MEG Energy Corp. (MEG.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
4,4600-0,4100 (-8,42%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2021 | - | - | - | - | - | - |
| 26. Jan. 2021 | 4,9000 | 4,9700 | 4,4000 | 4,4600 | 4,4600 | 4.463.400 |
| 25. Jan. 2021 | 4,9500 | 4,9900 | 4,8400 | 4,8700 | 4,8700 | 3.621.900 |
| 22. Jan. 2021 | 4,9000 | 4,9900 | 4,8400 | 4,9500 | 4,9500 | 1.997.400 |
| 21. Jan. 2021 | 5,0300 | 5,1500 | 4,9300 | 5,1000 | 5,1000 | 3.590.100 |
| 20. Jan. 2021 | 4,6900 | 5,1600 | 4,6800 | 5,0600 | 5,0600 | 6.445.800 |
| 19. Jan. 2021 | 4,4600 | 4,7000 | 4,4600 | 4,6100 | 4,6100 | 3.057.600 |
| 18. Jan. 2021 | 4,5000 | 4,5900 | 4,3600 | 4,4100 | 4,4100 | 2.537.000 |
| 15. Jan. 2021 | 4,8100 | 4,8400 | 4,6300 | 4,6400 | 4,6400 | 4.451.900 |
| 14. Jan. 2021 | 4,8100 | 5,0300 | 4,8100 | 4,9000 | 4,9000 | 5.011.900 |
| 13. Jan. 2021 | 4,9300 | 4,9900 | 4,7800 | 4,8200 | 4,8200 | 2.977.000 |
| 12. Jan. 2021 | 4,9100 | 5,0100 | 4,7900 | 4,9000 | 4,9000 | 6.478.300 |
| 11. Jan. 2021 | 4,9000 | 5,0900 | 4,8100 | 4,8500 | 4,8500 | 4.637.700 |
| 08. Jan. 2021 | 4,9500 | 5,1400 | 4,8300 | 4,9400 | 4,9400 | 3.853.400 |
| 07. Jan. 2021 | 4,7800 | 4,9100 | 4,7200 | 4,8600 | 4,8600 | 3.683.400 |
| 06. Jan. 2021 | 4,7700 | 4,8400 | 4,6700 | 4,7000 | 4,7000 | 3.619.300 |
| 05. Jan. 2021 | 4,5200 | 4,8600 | 4,5100 | 4,7000 | 4,7000 | 4.688.100 |
| 04. Jan. 2021 | 4,4300 | 4,5600 | 4,3800 | 4,4400 | 4,4400 | 2.494.900 |
| 31. Dez. 2020 | 4,5800 | 4,6100 | 4,4300 | 4,4500 | 4,4500 | 1.693.000 |
| 30. Dez. 2020 | 4,5400 | 4,6800 | 4,5200 | 4,6000 | 4,6000 | 1.778.100 |
| 29. Dez. 2020 | 4,6700 | 4,7100 | 4,4700 | 4,5400 | 4,5400 | 1.572.000 |
| 24. Dez. 2020 | 4,6300 | 4,6600 | 4,5200 | 4,6300 | 4,6300 | 968.700 |
| 23. Dez. 2020 | 4,3100 | 4,6800 | 4,3100 | 4,6500 | 4,6500 | 4.369.300 |
| 22. Dez. 2020 | 4,2600 | 4,3800 | 4,2400 | 4,2500 | 4,2500 | 1.696.100 |
| 21. Dez. 2020 | 4,3000 | 4,4300 | 4,1900 | 4,3100 | 4,3100 | 3.201.100 |
| 18. Dez. 2020 | 4,6100 | 4,7900 | 4,5500 | 4,6000 | 4,6000 | 3.940.700 |
| 17. Dez. 2020 | 4,5400 | 4,6100 | 4,4200 | 4,5900 | 4,5900 | 2.743.800 |
| 16. Dez. 2020 | 4,5700 | 4,5700 | 4,4500 | 4,4800 | 4,4800 | 2.062.600 |
| 15. Dez. 2020 | 4,6100 | 4,6100 | 4,4900 | 4,5500 | 4,5500 | 2.314.300 |
| 14. Dez. 2020 | 4,7000 | 4,7200 | 4,4700 | 4,5500 | 4,5500 | 4.363.400 |
| 11. Dez. 2020 | 4,6000 | 4,6200 | 4,4500 | 4,5700 | 4,5700 | 3.524.600 |
| 10. Dez. 2020 | 4,3700 | 4,6900 | 4,3200 | 4,5300 | 4,5300 | 7.113.000 |
| 09. Dez. 2020 | 4,2500 | 4,5400 | 4,1300 | 4,2400 | 4,2400 | 6.158.000 |
| 08. Dez. 2020 | 4,1500 | 4,2500 | 4,1000 | 4,2100 | 4,2100 | 3.640.000 |
| 07. Dez. 2020 | 4,1400 | 4,2700 | 4,0300 | 4,1600 | 4,1600 | 3.014.200 |
| 04. Dez. 2020 | 3,8700 | 4,2100 | 3,8500 | 4,1600 | 4,1600 | 5.717.400 |
| 03. Dez. 2020 | 3,7000 | 3,8400 | 3,6500 | 3,7500 | 3,7500 | 2.507.800 |
| 02. Dez. 2020 | 3,5300 | 3,8100 | 3,5300 | 3,7000 | 3,7000 | 3.738.100 |
| 01. Dez. 2020 | 3,7200 | 3,7800 | 3,4500 | 3,5600 | 3,5600 | 3.815.300 |
| 30. Nov. 2020 | 3,9100 | 3,9300 | 3,6200 | 3,6500 | 3,6500 | 4.145.900 |
| 27. Nov. 2020 | 3,8800 | 3,9700 | 3,8500 | 3,9400 | 3,9400 | 1.656.600 |
| 26. Nov. 2020 | 3,8600 | 3,9000 | 3,8400 | 3,8900 | 3,8900 | 1.095.500 |
| 25. Nov. 2020 | 3,9600 | 3,9900 | 3,8000 | 3,9000 | 3,9000 | 3.203.700 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
