Deutsche Märkte schließen in 23 Minuten
DAX
13.575,77 -121,64 (-0,89%) Euro Stoxx 50
3.739,16 -38,22 (-1,01%) Dow Jones 30
33.723,24 -275,80 (-0,81%) Gold
1.761,60 -9,60 (-0,54%) EUR/USD
1,0045 -0,0047 (-0,46%) BTC-EUR
21.269,97 -2.220,50 (-9,45%)
Nickel 28 Capital Corp. (NKL.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 11:00AM EDT. Markt geöffnet.
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Aug. 2022 | 1,0200 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 26.030 |
| 18. Aug. 2022 | 1,0500 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 54.806 |
| 17. Aug. 2022 | 1,0500 | 1,0500 | 1,0100 | 1,0400 | 1,0400 | 33.911 |
| 16. Aug. 2022 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 152.741 |
| 15. Aug. 2022 | 1,0000 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 38.335 |
| 12. Aug. 2022 | 1,0300 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 159.141 |
| 11. Aug. 2022 | 1,0000 | 1,0500 | 0,9900 | 1,0200 | 1,0200 | 89.333 |
| 10. Aug. 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 09. Aug. 2022 | 1,0700 | 1,0900 | 1,0100 | 1,0900 | 1,0900 | 47.600 |
| 08. Aug. 2022 | 0,9700 | 1,0300 | 0,9600 | 1,0200 | 1,0200 | 9.030 |
| 05. Aug. 2022 | 1,0000 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 16.000 |
| 04. Aug. 2022 | 0,9900 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 22.205 |
| 03. Aug. 2022 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 2.112 |
| 02. Aug. 2022 | 0,9300 | 0,9800 | 0,9200 | 0,9300 | 0,9300 | 46.998 |
| 29. Juli 2022 | 0,9300 | 0,9700 | 0,9300 | 0,9700 | 0,9700 | 63.600 |
| 28. Juli 2022 | 0,9100 | 0,9300 | 0,9100 | 0,9200 | 0,9200 | 32.090 |
| 27. Juli 2022 | 0,9000 | 0,9100 | 0,8900 | 0,9000 | 0,9000 | 30.942 |
| 26. Juli 2022 | 0,8800 | 0,9200 | 0,8700 | 0,9100 | 0,9100 | 11.720 |
| 25. Juli 2022 | 0,9000 | 0,9000 | 0,8700 | 0,8800 | 0,8800 | 20.455 |
| 22. Juli 2022 | 0,9000 | 0,9200 | 0,8900 | 0,9100 | 0,9100 | 36.470 |
| 21. Juli 2022 | 0,9100 | 0,9200 | 0,8900 | 0,9200 | 0,9200 | 18.920 |
| 20. Juli 2022 | 0,9400 | 0,9800 | 0,9100 | 0,9300 | 0,9300 | 29.700 |
| 19. Juli 2022 | 0,9200 | 0,9400 | 0,9200 | 0,9400 | 0,9400 | 9.612 |
| 18. Juli 2022 | 0,9100 | 0,9500 | 0,8700 | 0,9500 | 0,9500 | 39.550 |
| 15. Juli 2022 | 0,8700 | 0,8800 | 0,8700 | 0,8700 | 0,8700 | 36.500 |
| 14. Juli 2022 | 0,9100 | 0,9700 | 0,8500 | 0,8700 | 0,8700 | 138.146 |
| 13. Juli 2022 | 0,9500 | 0,9600 | 0,9100 | 0,9100 | 0,9100 | 35.900 |
| 12. Juli 2022 | 1,0000 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 26.443 |
| 11. Juli 2022 | 1,0300 | 1,0300 | 0,9700 | 1,0100 | 1,0100 | 25.713 |
| 08. Juli 2022 | 1,0500 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 22.350 |
| 07. Juli 2022 | 1,0400 | 1,0700 | 1,0200 | 1,0700 | 1,0700 | 38.754 |
| 06. Juli 2022 | 1,0700 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 36.133 |
| 05. Juli 2022 | 1,1100 | 1,1100 | 1,0300 | 1,0600 | 1,0600 | 103.563 |
| 04. Juli 2022 | 1,1200 | 1,1400 | 1,0800 | 1,1200 | 1,1200 | 59.642 |
| 30. Juni 2022 | 1,1800 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 77.284 |
| 29. Juni 2022 | 1,2200 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 35.400 |
| 28. Juni 2022 | 1,2200 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 56.151 |
| 27. Juni 2022 | 1,1900 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 203.650 |
| 24. Juni 2022 | 1,1800 | 1,1900 | 1,1100 | 1,1900 | 1,1900 | 54.548 |
| 23. Juni 2022 | 1,1600 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 103.416 |
| 22. Juni 2022 | 1,2100 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 38.416 |
| 21. Juni 2022 | 1,2100 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 5.610 |
| 20. Juni 2022 | 1,2000 | 1,2700 | 1,2000 | 1,2500 | 1,2500 | 34.742 |
| 17. Juni 2022 | 1,2000 | 1,2800 | 1,1700 | 1,1700 | 1,1700 | 121.903 |
| 16. Juni 2022 | 1,1700 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 36.994 |
| 15. Juni 2022 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 36.120 |
| 14. Juni 2022 | 1,2300 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 347.995 |
| 13. Juni 2022 | 1,2300 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 29.670 |
| 10. Juni 2022 | 1,3000 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 17.629 |
| 09. Juni 2022 | 1,3500 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 20.750 |
| 08. Juni 2022 | 1,3800 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 106.420 |
| 07. Juni 2022 | 1,4500 | 1,4500 | 1,3400 | 1,3800 | 1,3800 | 57.678 |
| 06. Juni 2022 | 1,3000 | 1,4400 | 1,3000 | 1,4000 | 1,4000 | 57.402 |
| 03. Juni 2022 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 4.637 |
| 02. Juni 2022 | 1,3900 | 1,3900 | 1,3000 | 1,3500 | 1,3500 | 61.192 |
| 01. Juni 2022 | 1,4000 | 1,4200 | 1,3000 | 1,3600 | 1,3600 | 127.396 |
| 31. Mai 2022 | 1,3900 | 1,4600 | 1,3000 | 1,4100 | 1,4100 | 170.214 |
| 30. Mai 2022 | 1,3200 | 1,5900 | 1,3200 | 1,3900 | 1,3900 | 35.414 |
| 27. Mai 2022 | 1,2100 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 43.930 |
| 26. Mai 2022 | 1,1900 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 52.705 |
| 25. Mai 2022 | 1,1700 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 9.609 |
| 24. Mai 2022 | 1,2000 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 54.918 |
| 20. Mai 2022 | 1,2200 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 50.079 |
| 19. Mai 2022 | 1,1300 | 1,2000 | 1,1000 | 1,1800 | 1,1800 | 73.617 |
| 18. Mai 2022 | 1,0900 | 1,1300 | 1,0900 | 1,1300 | 1,1300 | 28.924 |
| 17. Mai 2022 | 1,1700 | 1,2300 | 1,0900 | 1,1100 | 1,1100 | 352.827 |
| 16. Mai 2022 | 1,1200 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 62.993 |
| 13. Mai 2022 | 1,1100 | 1,2000 | 1,1100 | 1,1100 | 1,1100 | 157.925 |
| 12. Mai 2022 | 1,1900 | 1,1900 | 1,0800 | 1,0800 | 1,0800 | 238.567 |
| 11. Mai 2022 | 1,2800 | 1,2800 | 1,1900 | 1,1900 | 1,1900 | 120.481 |
| 10. Mai 2022 | 1,2600 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 262.118 |
| 09. Mai 2022 | 1,3100 | 1,3300 | 1,2300 | 1,2500 | 1,2500 | 325.571 |
| 06. Mai 2022 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 147.422 |
| 05. Mai 2022 | 1,5200 | 1,5200 | 1,3800 | 1,4100 | 1,4100 | 106.067 |
| 04. Mai 2022 | 1,4700 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 94.755 |
| 03. Mai 2022 | 1,5400 | 1,5400 | 1,4600 | 1,4600 | 1,4600 | 160.616 |
| 02. Mai 2022 | 1,7200 | 1,7200 | 1,5000 | 1,5100 | 1,5100 | 258.512 |
| 29. Apr. 2022 | 1,6300 | 1,7400 | 1,6300 | 1,6800 | 1,6800 | 146.188 |
| 28. Apr. 2022 | 1,6000 | 1,6200 | 1,5200 | 1,6200 | 1,6200 | 91.107 |
| 27. Apr. 2022 | 1,6000 | 1,6300 | 1,5700 | 1,6000 | 1,6000 | 59.593 |
| 26. Apr. 2022 | 1,6000 | 1,6700 | 1,5300 | 1,6200 | 1,6200 | 46.919 |
| 25. Apr. 2022 | 1,5800 | 1,6200 | 1,5100 | 1,6000 | 1,6000 | 127.950 |
| 22. Apr. 2022 | 1,7500 | 1,7600 | 1,6300 | 1,6500 | 1,6500 | 227.543 |
| 21. Apr. 2022 | 1,7700 | 1,7900 | 1,6600 | 1,7300 | 1,7300 | 174.787 |
| 20. Apr. 2022 | 1,6900 | 1,7300 | 1,6400 | 1,7300 | 1,7300 | 178.397 |
| 19. Apr. 2022 | 1,5700 | 1,6900 | 1,5400 | 1,6900 | 1,6900 | 172.451 |
| 18. Apr. 2022 | 1,6200 | 1,6500 | 1,5200 | 1,5800 | 1,5800 | 132.985 |
| 14. Apr. 2022 | 1,6300 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 146.860 |
| 13. Apr. 2022 | 1,5800 | 1,6200 | 1,5800 | 1,6100 | 1,6100 | 86.698 |
| 12. Apr. 2022 | 1,5400 | 1,6300 | 1,5300 | 1,5700 | 1,5700 | 211.314 |
| 11. Apr. 2022 | 1,4800 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 271.384 |
| 08. Apr. 2022 | 1,5100 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 90.081 |
| 07. Apr. 2022 | 1,4800 | 1,5400 | 1,4600 | 1,5200 | 1,5200 | 218.839 |
| 06. Apr. 2022 | 1,4200 | 1,4700 | 1,3800 | 1,4400 | 1,4400 | 207.217 |
| 05. Apr. 2022 | 1,3900 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 63.722 |
| 04. Apr. 2022 | 1,4400 | 1,4400 | 1,3500 | 1,3700 | 1,3700 | 198.976 |
| 01. Apr. 2022 | 1,4100 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 113.826 |
| 31. März 2022 | 1,3600 | 1,4400 | 1,3600 | 1,4100 | 1,4100 | 184.479 |
| 30. März 2022 | 1,3800 | 1,4400 | 1,3600 | 1,3700 | 1,3700 | 65.669 |
| 29. März 2022 | 1,3500 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 20.598 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
