Deutsche Märkte schließen in 47 Minuten
DAX
14.351,09 -96,52 (-0,67%) Euro Stoxx 50
3.937,32 -19,21 (-0,49%) Dow Jones 30
33.747,10 -200,00 (-0,59%) Gold
1.784,60 +3,30 (+0,19%) EUR/USD
1,0501 +0,0003 (+0,0315%) BTC-EUR
16.193,98 -209,11 (-1,27%)
MEG Energy Corp. (MEG.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 10:43AM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Dez. 2022 | 18,85 | 19,14 | 18,78 | 18,91 | 18,91 | 845.671 |
| 05. Dez. 2022 | 20,00 | 20,40 | 18,85 | 18,99 | 18,99 | 4.068.500 |
| 02. Dez. 2022 | 19,04 | 19,83 | 19,04 | 19,52 | 19,52 | 2.326.200 |
| 01. Dez. 2022 | 19,50 | 19,85 | 19,12 | 19,18 | 19,18 | 2.225.200 |
| 30. Nov. 2022 | 19,54 | 19,86 | 19,04 | 19,15 | 19,15 | 2.565.800 |
| 29. Nov. 2022 | 19,40 | 19,74 | 18,83 | 19,11 | 19,11 | 4.370.900 |
| 28. Nov. 2022 | 18,70 | 19,29 | 18,35 | 19,12 | 19,12 | 2.827.200 |
| 25. Nov. 2022 | 19,10 | 19,39 | 18,97 | 19,10 | 19,10 | 1.570.200 |
| 24. Nov. 2022 | 18,96 | 19,26 | 18,83 | 19,10 | 19,10 | 749.500 |
| 23. Nov. 2022 | 18,65 | 19,14 | 18,60 | 18,97 | 18,97 | 1.685.200 |
| 22. Nov. 2022 | 18,84 | 19,29 | 18,68 | 19,20 | 19,20 | 2.132.600 |
| 21. Nov. 2022 | 18,60 | 18,67 | 17,41 | 18,49 | 18,49 | 3.463.400 |
| 18. Nov. 2022 | 18,50 | 19,16 | 18,28 | 19,08 | 19,08 | 3.869.200 |
| 17. Nov. 2022 | 18,93 | 19,20 | 18,65 | 19,17 | 19,17 | 2.644.500 |
| 16. Nov. 2022 | 19,45 | 19,59 | 19,18 | 19,35 | 19,35 | 1.605.700 |
| 15. Nov. 2022 | 19,62 | 19,95 | 19,23 | 19,75 | 19,75 | 2.365.600 |
| 14. Nov. 2022 | 20,41 | 20,52 | 19,67 | 19,67 | 19,67 | 2.519.200 |
| 11. Nov. 2022 | 20,21 | 21,02 | 20,20 | 20,53 | 20,53 | 2.945.000 |
| 10. Nov. 2022 | 20,33 | 20,45 | 19,34 | 20,07 | 20,07 | 3.307.500 |
| 09. Nov. 2022 | 20,31 | 20,48 | 19,61 | 19,85 | 19,85 | 2.259.200 |
| 08. Nov. 2022 | 20,80 | 21,04 | 20,51 | 20,84 | 20,84 | 1.821.700 |
| 07. Nov. 2022 | 20,59 | 21,04 | 20,42 | 20,80 | 20,80 | 1.721.000 |
| 04. Nov. 2022 | 21,37 | 21,43 | 20,10 | 20,55 | 20,55 | 3.030.100 |
| 03. Nov. 2022 | 19,45 | 20,65 | 19,39 | 20,44 | 20,44 | 2.409.000 |
| 02. Nov. 2022 | 20,35 | 20,38 | 19,61 | 19,83 | 19,83 | 4.138.300 |
| 01. Nov. 2022 | 20,90 | 21,03 | 20,38 | 20,44 | 20,44 | 1.953.500 |
| 31. Okt. 2022 | 19,55 | 20,50 | 19,55 | 20,37 | 20,37 | 2.372.400 |
| 28. Okt. 2022 | 20,01 | 20,21 | 19,30 | 19,89 | 19,89 | 2.448.100 |
| 27. Okt. 2022 | 20,42 | 20,46 | 19,85 | 19,92 | 19,92 | 2.254.400 |
| 26. Okt. 2022 | 19,36 | 20,20 | 19,20 | 19,94 | 19,94 | 3.312.200 |
| 25. Okt. 2022 | 19,00 | 19,58 | 18,88 | 19,07 | 19,07 | 2.394.900 |
| 24. Okt. 2022 | 18,14 | 19,15 | 18,07 | 18,94 | 18,94 | 3.433.700 |
| 21. Okt. 2022 | 17,66 | 18,31 | 17,47 | 18,19 | 18,19 | 2.813.700 |
| 20. Okt. 2022 | 17,38 | 17,91 | 17,30 | 17,53 | 17,53 | 2.617.100 |
| 19. Okt. 2022 | 16,49 | 17,23 | 16,27 | 17,07 | 17,07 | 2.378.500 |
| 18. Okt. 2022 | 16,50 | 16,77 | 16,10 | 16,38 | 16,38 | 2.418.200 |
| 17. Okt. 2022 | 17,36 | 17,57 | 16,43 | 16,52 | 16,52 | 3.501.200 |
| 14. Okt. 2022 | 17,51 | 17,78 | 16,95 | 16,99 | 16,99 | 2.609.400 |
| 13. Okt. 2022 | 17,01 | 17,91 | 16,83 | 17,77 | 17,77 | 4.481.800 |
| 12. Okt. 2022 | 17,80 | 17,96 | 17,22 | 17,48 | 17,48 | 3.169.200 |
| 11. Okt. 2022 | 18,32 | 18,92 | 18,04 | 18,06 | 18,06 | 3.763.200 |
| 07. Okt. 2022 | 19,18 | 19,66 | 19,03 | 19,32 | 19,32 | 3.076.600 |
| 06. Okt. 2022 | 18,15 | 19,12 | 18,10 | 19,04 | 19,04 | 2.446.200 |
| 05. Okt. 2022 | 17,61 | 18,57 | 16,95 | 18,27 | 18,27 | 3.122.000 |
| 04. Okt. 2022 | 16,72 | 17,70 | 16,61 | 17,60 | 17,60 | 3.620.300 |
| 03. Okt. 2022 | 16,17 | 16,60 | 15,94 | 16,13 | 16,13 | 3.211.300 |
| 30. Sept. 2022 | 15,50 | 15,76 | 15,02 | 15,46 | 15,46 | 2.366.700 |
| 29. Sept. 2022 | 15,61 | 15,71 | 14,82 | 15,67 | 15,67 | 2.396.200 |
| 28. Sept. 2022 | 14,91 | 15,88 | 14,71 | 15,86 | 15,86 | 2.337.700 |
| 27. Sept. 2022 | 14,42 | 14,97 | 14,25 | 14,82 | 14,82 | 3.112.700 |
| 26. Sept. 2022 | 15,02 | 15,25 | 13,91 | 14,09 | 14,09 | 3.685.400 |
| 23. Sept. 2022 | 15,90 | 15,94 | 14,90 | 15,07 | 15,07 | 4.350.100 |
| 22. Sept. 2022 | 18,00 | 18,25 | 16,79 | 16,81 | 16,81 | 2.287.500 |
| 21. Sept. 2022 | 18,50 | 18,67 | 17,57 | 17,59 | 17,59 | 1.817.800 |
| 20. Sept. 2022 | 18,18 | 18,29 | 17,65 | 18,19 | 18,19 | 1.556.900 |
| 19. Sept. 2022 | 17,43 | 18,37 | 17,33 | 18,29 | 18,29 | 1.415.300 |
| 16. Sept. 2022 | 18,04 | 18,04 | 17,41 | 18,02 | 18,02 | 5.583.000 |
| 15. Sept. 2022 | 18,07 | 18,38 | 17,92 | 18,03 | 18,03 | 1.601.200 |
| 14. Sept. 2022 | 18,22 | 18,64 | 18,17 | 18,48 | 18,48 | 2.646.300 |
| 13. Sept. 2022 | 17,48 | 18,20 | 17,32 | 18,01 | 18,01 | 2.429.900 |
| 12. Sept. 2022 | 17,67 | 17,88 | 17,36 | 17,76 | 17,76 | 2.211.900 |
| 09. Sept. 2022 | 17,20 | 17,45 | 17,06 | 17,28 | 17,28 | 1.699.300 |
| 08. Sept. 2022 | 16,39 | 16,68 | 16,25 | 16,68 | 16,68 | 2.199.300 |
| 07. Sept. 2022 | 16,91 | 17,10 | 16,13 | 16,36 | 16,36 | 2.985.500 |
| 06. Sept. 2022 | 18,01 | 18,22 | 17,40 | 17,51 | 17,51 | 1.182.300 |
| 02. Sept. 2022 | 18,24 | 18,25 | 17,58 | 17,88 | 17,88 | 2.349.200 |
| 01. Sept. 2022 | 17,89 | 17,98 | 17,48 | 17,58 | 17,58 | 2.576.000 |
| 31. Aug. 2022 | 18,16 | 18,83 | 18,10 | 18,36 | 18,36 | 2.156.300 |
| 30. Aug. 2022 | 18,84 | 18,88 | 18,25 | 18,66 | 18,66 | 2.173.300 |
| 29. Aug. 2022 | 18,70 | 19,98 | 18,69 | 19,25 | 19,25 | 2.997.100 |
| 26. Aug. 2022 | 18,93 | 19,08 | 18,56 | 18,65 | 18,65 | 1.538.900 |
| 25. Aug. 2022 | 18,56 | 19,17 | 18,46 | 18,93 | 18,93 | 3.367.100 |
| 24. Aug. 2022 | 17,80 | 18,42 | 17,80 | 18,36 | 18,36 | 2.393.600 |
| 23. Aug. 2022 | 17,35 | 18,13 | 17,34 | 17,79 | 17,79 | 2.262.100 |
| 22. Aug. 2022 | 16,61 | 17,03 | 16,20 | 16,95 | 16,95 | 1.855.800 |
| 19. Aug. 2022 | 16,95 | 17,14 | 16,82 | 17,03 | 17,03 | 2.055.800 |
| 18. Aug. 2022 | 16,90 | 17,23 | 16,85 | 17,14 | 17,14 | 2.795.300 |
| 17. Aug. 2022 | 16,01 | 16,74 | 16,01 | 16,54 | 16,54 | 2.136.800 |
| 16. Aug. 2022 | 17,06 | 17,15 | 16,03 | 16,06 | 16,06 | 3.382.400 |
| 15. Aug. 2022 | 16,61 | 17,04 | 16,20 | 16,95 | 16,95 | 2.973.300 |
| 12. Aug. 2022 | 17,23 | 17,85 | 16,96 | 17,66 | 17,66 | 1.962.000 |
| 11. Aug. 2022 | 17,39 | 17,66 | 17,02 | 17,46 | 17,46 | 2.772.800 |
| 10. Aug. 2022 | 16,46 | 17,05 | 16,14 | 16,70 | 16,70 | 2.666.200 |
| 09. Aug. 2022 | 16,00 | 16,62 | 16,00 | 16,50 | 16,50 | 2.758.800 |
| 08. Aug. 2022 | 15,30 | 15,99 | 15,16 | 15,81 | 15,81 | 1.561.600 |
| 05. Aug. 2022 | 14,61 | 15,57 | 14,61 | 15,27 | 15,27 | 2.554.600 |
| 04. Aug. 2022 | 15,76 | 15,77 | 14,75 | 14,92 | 14,92 | 5.206.700 |
| 03. Aug. 2022 | 17,58 | 17,75 | 15,81 | 15,93 | 15,93 | 3.531.300 |
| 02. Aug. 2022 | 16,95 | 17,52 | 16,81 | 17,48 | 17,48 | 2.064.600 |
| 29. Juli 2022 | 18,08 | 18,26 | 17,37 | 17,63 | 17,63 | 4.439.000 |
| 28. Juli 2022 | 17,65 | 17,70 | 16,82 | 17,65 | 17,65 | 3.615.900 |
| 27. Juli 2022 | 16,93 | 17,47 | 16,93 | 17,21 | 17,21 | 3.287.400 |
| 26. Juli 2022 | 17,50 | 17,59 | 16,75 | 16,89 | 16,89 | 2.016.900 |
| 25. Juli 2022 | 16,60 | 17,29 | 16,41 | 17,11 | 17,11 | 2.571.500 |
| 22. Juli 2022 | 16,66 | 16,81 | 16,26 | 16,34 | 16,34 | 1.334.900 |
| 21. Juli 2022 | 16,62 | 16,70 | 16,01 | 16,59 | 16,59 | 3.030.100 |
| 20. Juli 2022 | 16,90 | 17,24 | 16,70 | 17,22 | 17,22 | 1.795.300 |
| 19. Juli 2022 | 16,76 | 17,24 | 16,64 | 17,15 | 17,15 | 2.247.400 |
| 18. Juli 2022 | 16,70 | 17,30 | 16,68 | 16,86 | 16,86 | 2.878.100 |
| 15. Juli 2022 | 16,31 | 16,58 | 16,00 | 16,24 | 16,24 | 1.976.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
