Deutsche Märkte schließen in 21 Minuten
DAX
12.806,46-48,20(-0,37%)Euro Stoxx 50
3.244,85+2,34(+0,07%)Dow Jones 30
28.318,98+123,56(+0,44%)
Sierra Metals Inc. (SMT.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,1800+0,0600 (+2,83%)
Ab 10:21AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Okt. 2020 | 2,1500 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 5.300 |
| 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 |
| 14. Okt. 2020 | 1,9600 | 2,0700 | 1,9600 | 2,0500 | 2,0500 | 44.100 |
| 13. Okt. 2020 | 1,9700 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 15.600 |
| 09. Okt. 2020 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 7.800 |
| 08. Okt. 2020 | 2,0400 | 2,0600 | 1,9500 | 1,9500 | 1,9500 | 13.700 |
| 07. Okt. 2020 | 1,9500 | 2,1400 | 1,9500 | 2,0300 | 2,0300 | 31.100 |
| 06. Okt. 2020 | 1,9300 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 9.600 |
| 05. Okt. 2020 | 2,0000 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | 10.200 |
| 02. Okt. 2020 | 1,9500 | 1,9800 | 1,9100 | 1,9500 | 1,9500 | 61.100 |
| 01. Okt. 2020 | 1,9400 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 13.800 |
| 30. Sept. 2020 | 1,9500 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 15.800 |
| 29. Sept. 2020 | 1,9900 | 1,9900 | 1,9200 | 1,9500 | 1,9500 | 20.100 |
| 28. Sept. 2020 | 1,9200 | 1,9800 | 1,9200 | 1,9700 | 1,9700 | 11.100 |
| 25. Sept. 2020 | 1,8600 | 1,9000 | 1,8400 | 1,8900 | 1,8900 | 12.100 |
| 24. Sept. 2020 | 1,8600 | 1,9700 | 1,8500 | 1,8500 | 1,8500 | 33.700 |
| 23. Sept. 2020 | 1,9800 | 1,9800 | 1,8800 | 1,8800 | 1,8800 | 12.000 |
| 22. Sept. 2020 | 1,8600 | 2,0000 | 1,8400 | 2,0000 | 2,0000 | 23.600 |
| 21. Sept. 2020 | 1,9100 | 1,9100 | 1,8400 | 1,8400 | 1,8400 | 20.100 |
| 18. Sept. 2020 | 1,9500 | 1,9800 | 1,9200 | 1,9800 | 1,9800 | 44.100 |
| 17. Sept. 2020 | 2,0700 | 2,0700 | 1,9400 | 1,9400 | 1,9400 | 32.100 |
| 16. Sept. 2020 | 2,0200 | 2,0500 | 2,0200 | 2,0400 | 2,0400 | 20.200 |
| 15. Sept. 2020 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 25.600 |
| 14. Sept. 2020 | 2,0100 | 2,0200 | 1,9400 | 1,9600 | 1,9600 | 26.900 |
| 11. Sept. 2020 | 1,9800 | 2,0200 | 1,9700 | 1,9900 | 1,9900 | 8.300 |
| 10. Sept. 2020 | 2,0200 | 2,0700 | 1,9400 | 1,9900 | 1,9900 | 13.200 |
| 09. Sept. 2020 | 2,0000 | 2,0400 | 1,9300 | 2,0300 | 2,0300 | 18.100 |
| 08. Sept. 2020 | 1,9200 | 2,0100 | 1,9200 | 2,0100 | 2,0100 | 9.900 |
| 04. Sept. 2020 | 2,0000 | 2,0000 | 1,8900 | 2,0000 | 2,0000 | 22.700 |
| 03. Sept. 2020 | 2,1700 | 2,1700 | 1,9800 | 1,9900 | 1,9900 | 83.300 |
| 02. Sept. 2020 | 2,2300 | 2,2300 | 2,1700 | 2,1700 | 2,1700 | 22.500 |
| 01. Sept. 2020 | 2,1700 | 2,2500 | 2,1300 | 2,2400 | 2,2400 | 31.700 |
| 31. Aug. 2020 | 2,0800 | 2,1700 | 2,0300 | 2,1500 | 2,1500 | 21.000 |
| 28. Aug. 2020 | 2,0800 | 2,1000 | 2,0100 | 2,0600 | 2,0600 | 26.000 |
| 27. Aug. 2020 | 2,1100 | 2,1600 | 1,9900 | 2,0400 | 2,0400 | 26.300 |
| 26. Aug. 2020 | 1,9800 | 2,1500 | 1,9500 | 2,1000 | 2,1000 | 62.300 |
| 25. Aug. 2020 | 2,1000 | 2,1000 | 1,9800 | 1,9800 | 1,9800 | 45.000 |
| 24. Aug. 2020 | 2,1900 | 2,1900 | 2,0700 | 2,1000 | 2,1000 | 15.300 |
| 21. Aug. 2020 | 2,1900 | 2,2000 | 2,1100 | 2,1800 | 2,1800 | 9.700 |
| 20. Aug. 2020 | 2,1700 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 36.000 |
| 19. Aug. 2020 | 2,1400 | 2,2000 | 2,1400 | 2,1600 | 2,1600 | 32.100 |
| 18. Aug. 2020 | 2,2000 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 33.700 |
| 17. Aug. 2020 | 2,2400 | 2,2600 | 2,1800 | 2,1800 | 2,1800 | 19.100 |
| 14. Aug. 2020 | 2,2400 | 2,2800 | 2,1800 | 2,2200 | 2,2200 | 29.800 |
| 13. Aug. 2020 | 2,1600 | 2,3200 | 2,1500 | 2,3100 | 2,3100 | 68.200 |
| 12. Aug. 2020 | 2,1500 | 2,2300 | 2,1300 | 2,2000 | 2,2000 | 13.800 |
| 11. Aug. 2020 | 2,2100 | 2,2100 | 2,0900 | 2,1500 | 2,1500 | 18.400 |
| 10. Aug. 2020 | 2,3000 | 2,3500 | 2,2000 | 2,2400 | 2,2400 | 17.600 |
| 07. Aug. 2020 | 2,2500 | 2,2500 | 2,1600 | 2,2000 | 2,2000 | 15.600 |
| 06. Aug. 2020 | 2,2400 | 2,2500 | 2,1400 | 2,2400 | 2,2400 | 52.200 |
| 05. Aug. 2020 | 2,1900 | 2,2500 | 2,1200 | 2,1800 | 2,1800 | 20.700 |
| 04. Aug. 2020 | 2,1100 | 2,1900 | 2,0800 | 2,1600 | 2,1600 | 14.300 |
| 31. Juli 2020 | 2,1700 | 2,2300 | 2,0800 | 2,1400 | 2,1400 | 42.200 |
| 30. Juli 2020 | 2,2200 | 2,2200 | 2,0500 | 2,1000 | 2,1000 | 15.300 |
| 29. Juli 2020 | 2,2500 | 2,2500 | 2,0900 | 2,1900 | 2,1900 | 15.900 |
| 28. Juli 2020 | 2,3800 | 2,3900 | 2,1800 | 2,2700 | 2,2700 | 24.900 |
| 27. Juli 2020 | 2,0600 | 2,3700 | 2,0600 | 2,3700 | 2,3700 | 37.500 |
| 24. Juli 2020 | 2,0900 | 2,1000 | 1,9900 | 2,0300 | 2,0300 | 34.700 |
| 23. Juli 2020 | 2,1900 | 2,2800 | 2,0200 | 2,0700 | 2,0700 | 25.600 |
| 22. Juli 2020 | 2,2400 | 2,4300 | 2,0900 | 2,1900 | 2,1900 | 56.500 |
| 21. Juli 2020 | 2,0000 | 2,1800 | 1,8700 | 2,1500 | 2,1500 | 84.500 |
| 20. Juli 2020 | 1,7500 | 1,8400 | 1,6500 | 1,8400 | 1,8400 | 44.300 |
| 17. Juli 2020 | 1,7300 | 1,7300 | 1,6600 | 1,7100 | 1,7100 | 21.400 |
| 16. Juli 2020 | 1,7000 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 30.600 |
| 15. Juli 2020 | 1,6700 | 1,7300 | 1,6400 | 1,6900 | 1,6900 | 21.600 |
| 14. Juli 2020 | 1,6700 | 1,6900 | 1,5900 | 1,6700 | 1,6700 | 5.500 |
| 13. Juli 2020 | 1,7600 | 1,7700 | 1,6500 | 1,7200 | 1,7200 | 9.200 |
| 10. Juli 2020 | 1,7300 | 1,7500 | 1,6700 | 1,7500 | 1,7500 | 20.700 |
| 09. Juli 2020 | 1,7700 | 1,7900 | 1,6200 | 1,7200 | 1,7200 | 52.000 |
| 08. Juli 2020 | 1,7900 | 1,8500 | 1,6800 | 1,7000 | 1,7000 | 28.300 |
| 07. Juli 2020 | 1,6200 | 1,7400 | 1,6200 | 1,7200 | 1,7200 | 12.600 |
| 06. Juli 2020 | 1,7600 | 1,8000 | 1,6100 | 1,6500 | 1,6500 | 34.400 |
| 03. Juli 2020 | 1,7300 | 1,7300 | 1,6900 | 1,6900 | 1,6900 | 400 |
| 02. Juli 2020 | 1,7200 | 1,8300 | 1,6700 | 1,7500 | 1,7500 | 38.400 |
| 30. Juni 2020 | 1,5500 | 1,9500 | 1,5500 | 1,7500 | 1,7500 | 71.600 |
| 29. Juni 2020 | 1,7600 | 1,7700 | 1,5000 | 1,5200 | 1,5200 | 120.400 |
| 26. Juni 2020 | 1,8500 | 1,9500 | 1,7500 | 1,8000 | 1,8000 | 36.500 |
| 25. Juni 2020 | 1,9700 | 1,9800 | 1,7700 | 1,8800 | 1,8800 | 42.900 |
| 24. Juni 2020 | 1,7600 | 1,9400 | 1,7000 | 1,7800 | 1,7800 | 82.000 |
| 23. Juni 2020 | 2,2500 | 2,8200 | 1,8200 | 1,9500 | 1,9500 | 293.800 |
| 22. Juni 2020 | 1,4900 | 3,6700 | 1,3900 | 2,3200 | 2,3200 | 780.600 |
| 19. Juni 2020 | 1,0400 | 1,7300 | 1,0400 | 1,4000 | 1,4000 | 902.500 |
| 18. Juni 2020 | 1,0400 | 1,1000 | 1,0000 | 1,0100 | 1,0100 | 307.300 |
| 17. Juni 2020 | 1,0300 | 1,0400 | 0,9900 | 1,0100 | 1,0100 | 78.500 |
| 16. Juni 2020 | 1,1200 | 1,1200 | 1,0400 | 1,0400 | 1,0400 | 92.400 |
| 15. Juni 2020 | 1,1900 | 1,1900 | 1,1000 | 1,1200 | 1,1200 | 46.100 |
| 12. Juni 2020 | 1,1500 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 10.100 |
| 11. Juni 2020 | 1,2200 | 1,2200 | 1,1000 | 1,1900 | 1,1900 | 27.600 |
| 10. Juni 2020 | 1,2600 | 1,3100 | 1,1900 | 1,2200 | 1,2200 | 41.400 |
| 09. Juni 2020 | 1,1700 | 1,2100 | 1,0900 | 1,1800 | 1,1800 | 79.600 |
| 08. Juni 2020 | 1,1500 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 116.400 |
| 05. Juni 2020 | 1,0700 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 215.800 |
| 04. Juni 2020 | 1,0900 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 139.600 |
| 03. Juni 2020 | 1,0800 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 23.100 |
| 02. Juni 2020 | 1,1200 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 60.800 |
| 01. Juni 2020 | 1,1500 | 1,1700 | 1,0800 | 1,1200 | 1,1200 | 63.400 |
| 29. Mai 2020 | 1,0900 | 1,1000 | 1,0400 | 1,1000 | 1,1000 | 13.100 |
| 28. Mai 2020 | 1,0300 | 1,0800 | 1,0100 | 1,0700 | 1,0700 | 54.900 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
