Deutsche Märkte öffnen in 2 Stunden 11 Minuten
Nikkei 225
28.995,17+251,92(+0,88%)Dow Jones 30
31.802,44+306,14(+0,97%)BTC-EUR
45.675,50+2.840,71(+6,63%)
Sierra Metals Inc. (SMT.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,3200-0,0700 (-2,06%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. März 2021 | - | - | - | - | - | - |
| 08. März 2021 | 3,3900 | 3,5000 | 3,2900 | 3,3200 | 3,3200 | 301.100 |
| 05. März 2021 | 3,3300 | 3,4200 | 3,1700 | 3,3900 | 3,3900 | 121.700 |
| 04. März 2021 | 3,3900 | 3,4500 | 3,2000 | 3,3300 | 3,3300 | 173.500 |
| 03. März 2021 | 3,4100 | 3,4900 | 3,3100 | 3,3800 | 3,3800 | 134.600 |
| 02. März 2021 | 3,4000 | 3,5000 | 3,3400 | 3,4400 | 3,4400 | 103.000 |
| 01. März 2021 | 3,5000 | 3,5000 | 3,3200 | 3,4400 | 3,4400 | 315.100 |
| 26. Feb. 2021 | 3,4900 | 3,5200 | 3,2800 | 3,3500 | 3,3500 | 182.600 |
| 25. Feb. 2021 | 3,6200 | 3,7100 | 3,4900 | 3,5700 | 3,5700 | 119.100 |
| 24. Feb. 2021 | 3,5300 | 3,7000 | 3,4900 | 3,6000 | 3,6000 | 155.200 |
| 23. Feb. 2021 | 3,6900 | 3,6900 | 3,3800 | 3,5000 | 3,5000 | 140.800 |
| 22. Feb. 2021 | 3,7400 | 3,7600 | 3,5900 | 3,7000 | 3,7000 | 292.600 |
| 19. Feb. 2021 | 3,4500 | 3,6200 | 3,3800 | 3,6200 | 3,6200 | 242.700 |
| 18. Feb. 2021 | 3,4700 | 3,7200 | 3,4100 | 3,4900 | 3,4900 | 199.800 |
| 17. Feb. 2021 | 3,7000 | 3,7900 | 3,4000 | 3,4600 | 3,4600 | 180.500 |
| 16. Feb. 2021 | 4,1800 | 4,1800 | 3,7500 | 3,7600 | 3,7600 | 324.100 |
| 12. Feb. 2021 | 4,2500 | 4,2500 | 4,1100 | 4,1900 | 4,1900 | 118.200 |
| 11. Feb. 2021 | 4,3600 | 4,4100 | 4,2100 | 4,2500 | 4,2500 | 77.600 |
| 10. Feb. 2021 | 4,3600 | 4,3600 | 4,1600 | 4,2900 | 4,2900 | 117.000 |
| 09. Feb. 2021 | 4,4300 | 4,4400 | 4,2400 | 4,3100 | 4,3100 | 59.100 |
| 08. Feb. 2021 | 4,3000 | 4,5700 | 4,3000 | 4,3500 | 4,3500 | 106.600 |
| 05. Feb. 2021 | 4,3000 | 4,3400 | 4,1500 | 4,3000 | 4,3000 | 97.900 |
| 04. Feb. 2021 | 4,3700 | 4,3700 | 4,1800 | 4,1900 | 4,1900 | 66.400 |
| 03. Feb. 2021 | 4,3000 | 4,3700 | 4,2000 | 4,3700 | 4,3700 | 43.500 |
| 02. Feb. 2021 | 4,2100 | 4,4000 | 4,2100 | 4,3000 | 4,3000 | 113.800 |
| 01. Feb. 2021 | 4,7500 | 4,7500 | 4,2000 | 4,4300 | 4,4300 | 384.000 |
| 29. Jan. 2021 | 4,2100 | 4,3000 | 3,9800 | 4,0000 | 4,0000 | 71.900 |
| 28. Jan. 2021 | 4,1600 | 4,2700 | 4,0300 | 4,0900 | 4,0900 | 154.400 |
| 27. Jan. 2021 | 4,0600 | 4,1500 | 3,8900 | 4,0900 | 4,0900 | 123.700 |
| 26. Jan. 2021 | 4,2900 | 4,3900 | 4,1700 | 4,2100 | 4,2100 | 61.400 |
| 25. Jan. 2021 | 4,5600 | 4,7000 | 4,2600 | 4,2900 | 4,2900 | 107.700 |
| 22. Jan. 2021 | 4,5200 | 4,5600 | 4,2000 | 4,3700 | 4,3700 | 257.300 |
| 21. Jan. 2021 | 4,7800 | 4,8300 | 4,4100 | 4,6200 | 4,6200 | 381.000 |
| 20. Jan. 2021 | 4,6500 | 4,7500 | 4,4800 | 4,7300 | 4,7300 | 158.300 |
| 19. Jan. 2021 | 4,6900 | 4,7000 | 4,4900 | 4,6300 | 4,6300 | 113.200 |
| 18. Jan. 2021 | 4,4500 | 4,8300 | 4,4500 | 4,8300 | 4,8300 | 42.500 |
| 15. Jan. 2021 | 4,6500 | 4,6500 | 4,4400 | 4,5900 | 4,5900 | 97.400 |
| 14. Jan. 2021 | 4,7300 | 4,8100 | 4,5300 | 4,6500 | 4,6500 | 211.400 |
| 13. Jan. 2021 | 4,6900 | 4,9200 | 4,6100 | 4,7100 | 4,7100 | 145.200 |
| 12. Jan. 2021 | 4,7300 | 4,8000 | 4,4900 | 4,7100 | 4,7100 | 157.000 |
| 11. Jan. 2021 | 4,2100 | 4,8900 | 4,2100 | 4,8700 | 4,8700 | 157.000 |
| 08. Jan. 2021 | 4,4100 | 4,4100 | 4,0800 | 4,2000 | 4,2000 | 134.700 |
| 07. Jan. 2021 | 4,1100 | 4,2700 | 4,0600 | 4,2200 | 4,2200 | 91.200 |
| 06. Jan. 2021 | 4,3400 | 4,3400 | 3,9600 | 4,0800 | 4,0800 | 128.100 |
| 05. Jan. 2021 | 4,3200 | 4,4000 | 4,2000 | 4,2800 | 4,2800 | 89.100 |
| 04. Jan. 2021 | 4,4300 | 4,5600 | 4,2000 | 4,2400 | 4,2400 | 151.600 |
| 31. Dez. 2020 | 4,3500 | 4,4000 | 4,0700 | 4,2100 | 4,2100 | 93.800 |
| 30. Dez. 2020 | 4,1600 | 4,4000 | 4,1400 | 4,2900 | 4,2900 | 57.400 |
| 29. Dez. 2020 | 4,0900 | 4,4900 | 4,0400 | 4,1400 | 4,1400 | 167.200 |
| 24. Dez. 2020 | 4,0700 | 4,0700 | 3,9000 | 3,9200 | 3,9200 | 28.800 |
| 23. Dez. 2020 | 4,0300 | 4,1800 | 3,9200 | 4,0400 | 4,0400 | 74.400 |
| 22. Dez. 2020 | 3,9200 | 4,0100 | 3,9200 | 4,0100 | 4,0100 | 27.900 |
| 21. Dez. 2020 | 4,0300 | 4,0300 | 3,8900 | 3,9200 | 3,9200 | 74.800 |
| 18. Dez. 2020 | 4,2400 | 4,2500 | 3,8500 | 3,9500 | 3,9500 | 139.100 |
| 17. Dez. 2020 | 4,1100 | 4,2300 | 4,0800 | 4,1800 | 4,1800 | 98.400 |
| 16. Dez. 2020 | 4,2600 | 4,2600 | 3,9500 | 3,9900 | 3,9900 | 94.500 |
| 15. Dez. 2020 | 4,0700 | 4,1400 | 3,8400 | 4,0900 | 4,0900 | 84.600 |
| 14. Dez. 2020 | 4,1800 | 4,2600 | 3,8800 | 4,0200 | 4,0200 | 124.900 |
| 11. Dez. 2020 | 4,1800 | 4,3600 | 3,8500 | 4,1500 | 4,1500 | 152.200 |
| 10. Dez. 2020 | 3,8300 | 4,3500 | 3,8100 | 4,1800 | 4,1800 | 264.300 |
| 09. Dez. 2020 | 3,8400 | 3,8800 | 3,7700 | 3,8100 | 3,8100 | 80.200 |
| 08. Dez. 2020 | 3,8900 | 3,8900 | 3,7800 | 3,8600 | 3,8600 | 68.500 |
| 07. Dez. 2020 | 3,8000 | 3,8400 | 3,7200 | 3,8100 | 3,8100 | 76.900 |
| 04. Dez. 2020 | 3,7600 | 3,7600 | 3,7100 | 3,7300 | 3,7300 | 44.400 |
| 03. Dez. 2020 | 3,7100 | 3,8000 | 3,7100 | 3,7700 | 3,7700 | 38.900 |
| 02. Dez. 2020 | 3,8900 | 3,8900 | 3,6500 | 3,6900 | 3,6900 | 53.000 |
| 01. Dez. 2020 | 3,9700 | 4,0000 | 3,7500 | 3,7700 | 3,7700 | 82.200 |
| 30. Nov. 2020 | 3,8500 | 3,9500 | 3,7500 | 3,8900 | 3,8900 | 72.000 |
| 27. Nov. 2020 | 3,8600 | 3,9700 | 3,7200 | 3,8500 | 3,8500 | 58.300 |
| 26. Nov. 2020 | 3,8600 | 3,9800 | 3,8500 | 3,9500 | 3,9500 | 40.600 |
| 25. Nov. 2020 | 3,8500 | 3,8500 | 3,7000 | 3,7600 | 3,7600 | 46.900 |
| 24. Nov. 2020 | 3,9300 | 4,0900 | 3,6300 | 3,7200 | 3,7200 | 177.300 |
| 23. Nov. 2020 | 3,7400 | 3,9100 | 3,6700 | 3,7300 | 3,7300 | 94.400 |
| 20. Nov. 2020 | 4,3000 | 4,3000 | 3,5400 | 3,7200 | 3,7200 | 124.600 |
| 19. Nov. 2020 | 3,4300 | 3,9800 | 3,4200 | 3,9400 | 3,9400 | 130.200 |
| 18. Nov. 2020 | 3,4900 | 3,5000 | 3,3700 | 3,3800 | 3,3800 | 66.800 |
| 17. Nov. 2020 | 3,2000 | 3,5000 | 3,2000 | 3,3900 | 3,3900 | 88.400 |
| 16. Nov. 2020 | 3,1000 | 3,2000 | 2,9900 | 3,1800 | 3,1800 | 307.800 |
| 13. Nov. 2020 | 3,1000 | 3,1000 | 3,0700 | 3,0800 | 3,0800 | 159.100 |
| 12. Nov. 2020 | 3,0000 | 3,1300 | 3,0000 | 3,1000 | 3,1000 | 224.600 |
| 11. Nov. 2020 | 2,7500 | 2,9200 | 2,7200 | 2,9000 | 2,9000 | 29.900 |
| 10. Nov. 2020 | 2,7900 | 2,7900 | 2,6900 | 2,7400 | 2,7400 | 24.400 |
| 09. Nov. 2020 | 2,9100 | 2,9700 | 2,7200 | 2,7900 | 2,7900 | 32.900 |
| 06. Nov. 2020 | 2,7800 | 2,8800 | 2,6600 | 2,8000 | 2,8000 | 34.000 |
| 05. Nov. 2020 | 2,8000 | 2,8900 | 2,7100 | 2,7800 | 2,7800 | 67.100 |
| 04. Nov. 2020 | 2,8000 | 2,8000 | 2,6600 | 2,7600 | 2,7600 | 21.300 |
| 03. Nov. 2020 | 2,4700 | 2,7300 | 2,4700 | 2,6700 | 2,6700 | 30.900 |
| 02. Nov. 2020 | 2,5700 | 2,5700 | 2,4800 | 2,5000 | 2,5000 | 27.900 |
| 30. Okt. 2020 | 2,3900 | 2,5000 | 2,3900 | 2,5000 | 2,5000 | 25.700 |
| 29. Okt. 2020 | 2,4700 | 2,5500 | 2,4100 | 2,4200 | 2,4200 | 20.000 |
| 28. Okt. 2020 | 2,4500 | 2,4500 | 2,2800 | 2,4500 | 2,4500 | 36.400 |
| 27. Okt. 2020 | 2,4500 | 2,4700 | 2,4400 | 2,4700 | 2,4700 | 46.400 |
| 26. Okt. 2020 | 2,5100 | 2,5100 | 2,3600 | 2,4500 | 2,4500 | 23.100 |
| 23. Okt. 2020 | 2,5100 | 2,5400 | 2,3000 | 2,5300 | 2,5300 | 44.500 |
| 22. Okt. 2020 | 3,0300 | 3,1000 | 2,4100 | 2,5400 | 2,5400 | 268.100 |
| 21. Okt. 2020 | 2,2800 | 2,8200 | 2,2700 | 2,8000 | 2,8000 | 131.100 |
| 20. Okt. 2020 | 2,1500 | 2,2100 | 2,1400 | 2,1700 | 2,1700 | 21.500 |
| 19. Okt. 2020 | 2,1600 | 2,1600 | 2,1000 | 2,1200 | 2,1200 | 30.600 |
| 16. Okt. 2020 | 2,0600 | 2,1300 | 2,0600 | 2,1100 | 2,1100 | 12.700 |
| 15. Okt. 2020 | 2,0800 | 2,0900 | 2,0100 | 2,0500 | 2,0500 | 31.800 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
