Deutsche Märkte geschlossen
Nikkei 225
36.380,17 +176,95 (+0,49%) Dow Jones 30
41.707,52 +101,34 (+0,24%) Bitcoin EUR
54.284,25 +20,23 (+0,04%) XRP EUR
0,52 -0,01 (-1,99%) Nasdaq Compositive
17.730,82 +102,76 (+0,58%) S&P 500
5.656,73 +22,15 (+0,39%)
Petrus Resources Ltd. (PRQ.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Sept. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 11.900 |
| 17. Sept. 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 16.700 |
| 17. Sept. 2024 | 0.01 Dividende | |||||
| 16. Sept. 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3400 | 6.900 |
| 13. Sept. 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3300 | 1,3201 | 24.300 |
| 12. Sept. 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3400 | 1,3301 | 55.100 |
| 11. Sept. 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3500 | 1,3400 | 147.200 |
| 10. Sept. 2024 | 1,3300 | 1,3800 | 1,2900 | 1,3500 | 1,3400 | 179.000 |
| 09. Sept. 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3201 | 23.500 |
| 06. Sept. 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2804 | 42.500 |
| 05. Sept. 2024 | 1,3300 | 1,3300 | 1,2900 | 1,3000 | 1,2904 | 14.700 |
| 04. Sept. 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3000 | 1,2904 | 40.400 |
| 03. Sept. 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3500 | 1,3400 | 29.500 |
| 30. Aug. 2024 | 1,3100 | 1,3500 | 1,2800 | 1,3500 | 1,3400 | 85.300 |
| 29. Aug. 2024 | 1,3100 | 1,3200 | 1,2700 | 1,3200 | 1,3102 | 61.900 |
| 28. Aug. 2024 | 1,3200 | 1,3200 | 1,2900 | 1,2900 | 1,2804 | 17.100 |
| 27. Aug. 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3102 | 12.400 |
| 26. Aug. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3300 | 1,3201 | 15.300 |
| 23. Aug. 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3200 | 1,3102 | 10.900 |
| 22. Aug. 2024 | 1,3200 | 1,3200 | 1,2900 | 1,3100 | 1,3003 | 29.400 |
| 21. Aug. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3003 | 32.400 |
| 20. Aug. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3201 | 2.700 |
| 19. Aug. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3201 | 5.900 |
| 16. Aug. 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3300 | 1,3201 | 79.800 |
| 16. Aug. 2024 | 0.01 Dividende | |||||
| 15. Aug. 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3400 | 1,3201 | 36.500 |
| 14. Aug. 2024 | 1,3150 | 1,3500 | 1,2900 | 1,3500 | 1,3300 | 56.600 |
| 13. Aug. 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3100 | 1,2906 | 24.600 |
| 12. Aug. 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3300 | 1,3103 | 37.200 |
| 09. Aug. 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3300 | 1,3103 | 24.600 |
| 08. Aug. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3004 | 8.300 |
| 07. Aug. 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3000 | 1,2807 | 58.900 |
| 06. Aug. 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3200 | 1,3004 | 13.700 |
| 02. Aug. 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3400 | 1,3201 | 17.600 |
| 01. Aug. 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3900 | 1,3694 | 134.100 |
| 31. Juli 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3800 | 1,3596 | 45.500 |
| 30. Juli 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3300 | 1.100 |
| 29. Juli 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3400 | 1,3201 | 14.500 |
| 26. Juli 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3400 | 1,3201 | 11.600 |
| 25. Juli 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3200 | 1,3004 | 12.000 |
| 24. Juli 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3500 | 1,3300 | 22.300 |
| 23. Juli 2024 | 1,3800 | 1,3900 | 1,3100 | 1,3400 | 1,3201 | 185.500 |
| 22. Juli 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3596 | 48.200 |
| 19. Juli 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,3694 | 41.800 |
| 18. Juli 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3596 | 38.700 |
| 17. Juli 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3399 | 38.900 |
| 17. Juli 2024 | 0.01 Dividende | |||||
| 16. Juli 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3596 | 58.800 |
| 15. Juli 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3700 | 1,3400 | 21.600 |
| 12. Juli 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3500 | 1,3204 | 37.100 |
| 11. Juli 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3498 | 10.300 |
| 10. Juli 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3900 | 1,3596 | 147.900 |
| 09. Juli 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3500 | 1,3204 | 18.900 |
| 08. Juli 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3500 | 1,3204 | 39.200 |
| 05. Juli 2024 | 1,3600 | 1,3800 | 1,3200 | 1,3500 | 1,3204 | 130.700 |
| 04. Juli 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3500 | 1,3204 | 42.900 |
| 03. Juli 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3400 | 1,3107 | 256.100 |
| 02. Juli 2024 | 1,4000 | 1,4000 | 1,3800 | 1,4000 | 1,3693 | 9.900 |
| 28. Juni 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3498 | 24.900 |
| 27. Juni 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3800 | 1,3498 | 11.100 |
| 26. Juni 2024 | 1,3700 | 1,4000 | 1,3700 | 1,3700 | 1,3400 | 31.700 |
| 25. Juni 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3700 | 1,3400 | 42.900 |
| 24. Juni 2024 | 1,3200 | 1,4000 | 1,3200 | 1,4000 | 1,3693 | 166.800 |
| 21. Juni 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3200 | 1,2911 | 64.100 |
| 20. Juni 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2813 | 4.200 |
| 19. Juni 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,2911 | 39.100 |
| 18. Juni 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3200 | 1,2911 | 39.500 |
| 17. Juni 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,2715 | 10.300 |
| 17. Juni 2024 | 0.01 Dividende | |||||
| 14. Juni 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3500 | 1,3107 | 25.300 |
| 13. Juni 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3400 | 1,3009 | 216.500 |
| 12. Juni 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3600 | 1,3204 | 33.200 |
| 11. Juni 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3400 | 1,3009 | 12.700 |
| 10. Juni 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3600 | 1,3204 | 169.600 |
| 07. Juni 2024 | 1,3200 | 1,3900 | 1,3200 | 1,3400 | 1,3009 | 43.700 |
| 06. Juni 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3200 | 1,2815 | 44.100 |
| 05. Juni 2024 | 1,3100 | 1,3200 | 1,2400 | 1,3200 | 1,2815 | 150.700 |
| 04. Juni 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,2718 | 115.400 |
| 03. Juni 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3200 | 1,2815 | 45.000 |
| 31. Mai 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3400 | 1,3009 | 14.000 |
| 30. Mai 2024 | 1,3500 | 1,3600 | 1,3300 | 1,3500 | 1,3107 | 10.500 |
| 29. Mai 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3300 | 1,2912 | 81.900 |
| 28. Mai 2024 | 1,4200 | 1,4400 | 1,3800 | 1,4100 | 1,3689 | 21.100 |
| 27. Mai 2024 | 1,4000 | 1,4300 | 1,3900 | 1,4200 | 1,3786 | 41.300 |
| 24. Mai 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3398 | 44.300 |
| 23. Mai 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3500 | 1,3107 | 134.500 |
| 22. Mai 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,3786 | 23.200 |
| 21. Mai 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4300 | 1,3883 | 107.000 |
| 17. Mai 2024 | 1,4000 | 1,4100 | 1,3800 | 1,4100 | 1,3689 | 28.200 |
| 16. Mai 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3301 | 10.500 |
| 15. Mai 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,3689 | 5.700 |
| 14. Mai 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1,3689 | 6.300 |
| 14. Mai 2024 | 0.01 Dividende | |||||
| 13. Mai 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4200 | 1,3689 | 124.500 |
| 10. Mai 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3700 | 1,3207 | 85.300 |
| 09. Mai 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3900 | 1,3400 | 28.300 |
| 08. Mai 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3800 | 1,3303 | 149.000 |
| 07. Mai 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3400 | 1,2918 | 21.500 |
| 06. Mai 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3600 | 1,3111 | 38.200 |
| 03. Mai 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3400 | 1,2918 | 33.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
