Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
14.557,45 +67,15 (+0,46%) Euro Stoxx 50
3.977,18 -7,32 (-0,18%) Dow Jones 30
34.163,71 -231,30 (-0,67%) Gold
1.799,40 -15,80 (-0,87%) EUR/USD
1,0466 -0,0063 (-0,60%) BTC-EUR
16.202,49 -159,88 (-0,98%)
SNC-Lavalin Group Inc. (SNCAF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:39AM EST. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2022 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | 1.000 |
| 30. Nov. 2022 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | 7.400 |
| 29. Nov. 2022 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | 100 |
| 28. Nov. 2022 | 18,55 | 18,59 | 18,46 | 18,46 | 18,46 | 300 |
| 25. Nov. 2022 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | 300 |
| 23. Nov. 2022 | 18,41 | 18,71 | 18,41 | 18,71 | 18,71 | 700 |
| 22. Nov. 2022 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | 100 |
| 21. Nov. 2022 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | 200 |
| 18. Nov. 2022 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 17. Nov. 2022 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 17. Nov. 2022 | 0.015 Dividende | |||||
| 16. Nov. 2022 | 18,02 | 18,02 | 18,02 | 18,02 | 18,01 | - |
| 15. Nov. 2022 | 18,02 | 18,02 | 18,02 | 18,02 | 18,01 | - |
| 14. Nov. 2022 | 18,02 | 18,02 | 18,02 | 18,02 | 18,01 | 100 |
| 11. Nov. 2022 | 18,02 | 18,02 | 18,02 | 18,02 | 18,01 | 100 |
| 10. Nov. 2022 | 18,16 | 18,29 | 18,02 | 18,02 | 18,01 | 2.900 |
| 09. Nov. 2022 | 17,60 | 17,60 | 17,60 | 17,60 | 17,59 | - |
| 08. Nov. 2022 | 17,60 | 17,60 | 17,60 | 17,60 | 17,59 | 100 |
| 07. Nov. 2022 | 17,88 | 17,88 | 17,88 | 17,88 | 17,87 | 200 |
| 04. Nov. 2022 | 17,63 | 17,63 | 17,63 | 17,63 | 17,62 | - |
| 03. Nov. 2022 | 17,63 | 17,63 | 17,63 | 17,63 | 17,62 | - |
| 02. Nov. 2022 | 17,60 | 17,63 | 17,60 | 17,63 | 17,62 | 500 |
| 01. Nov. 2022 | 17,53 | 17,53 | 17,53 | 17,53 | 17,52 | 300 |
| 31. Okt. 2022 | 17,32 | 17,32 | 17,32 | 17,32 | 17,31 | 1.100 |
| 28. Okt. 2022 | 17,29 | 17,31 | 17,27 | 17,31 | 17,30 | 1.000 |
| 27. Okt. 2022 | 16,64 | 16,64 | 16,64 | 16,64 | 16,63 | - |
| 26. Okt. 2022 | 16,64 | 16,64 | 16,64 | 16,64 | 16,63 | - |
| 25. Okt. 2022 | 16,64 | 16,64 | 16,64 | 16,64 | 16,63 | 600 |
| 24. Okt. 2022 | 16,64 | 16,64 | 16,64 | 16,64 | 16,63 | 200 |
| 21. Okt. 2022 | 16,27 | 16,27 | 16,27 | 16,27 | 16,26 | 200 |
| 20. Okt. 2022 | 16,35 | 16,35 | 16,33 | 16,33 | 16,32 | 400 |
| 19. Okt. 2022 | 16,65 | 16,65 | 16,65 | 16,65 | 16,64 | - |
| 18. Okt. 2022 | 16,65 | 16,65 | 16,65 | 16,65 | 16,64 | - |
| 17. Okt. 2022 | 16,70 | 16,70 | 16,65 | 16,65 | 16,64 | 700 |
| 14. Okt. 2022 | 16,57 | 16,57 | 16,27 | 16,27 | 16,26 | 600 |
| 13. Okt. 2022 | 16,20 | 16,20 | 16,20 | 16,20 | 16,19 | - |
| 12. Okt. 2022 | 16,20 | 16,20 | 16,20 | 16,20 | 16,19 | 100 |
| 11. Okt. 2022 | 16,20 | 16,20 | 16,20 | 16,20 | 16,19 | - |
| 10. Okt. 2022 | 16,20 | 16,20 | 16,20 | 16,20 | 16,19 | - |
| 07. Okt. 2022 | 16,71 | 16,71 | 16,20 | 16,20 | 16,19 | 300 |
| 06. Okt. 2022 | 17,85 | 17,90 | 16,85 | 16,85 | 16,84 | 500 |
| 05. Okt. 2022 | 18,07 | 18,29 | 18,07 | 18,07 | 18,05 | 2.300 |
| 04. Okt. 2022 | 17,64 | 17,64 | 17,64 | 17,64 | 17,63 | - |
| 03. Okt. 2022 | 17,64 | 17,64 | 17,64 | 17,64 | 17,63 | 500 |
| 30. Sept. 2022 | 16,84 | 16,91 | 16,69 | 16,69 | 16,68 | 2.700 |
| 29. Sept. 2022 | 16,70 | 16,70 | 16,70 | 16,70 | 16,69 | - |
| 28. Sept. 2022 | 16,70 | 16,70 | 16,70 | 16,70 | 16,69 | 100 |
| 27. Sept. 2022 | 16,56 | 16,65 | 16,33 | 16,33 | 16,32 | 12.900 |
| 26. Sept. 2022 | 16,76 | 16,76 | 16,76 | 16,76 | 16,75 | 200 |
| 23. Sept. 2022 | 16,96 | 16,96 | 16,96 | 16,96 | 16,95 | 200 |
| 22. Sept. 2022 | 17,97 | 17,97 | 17,21 | 17,46 | 17,45 | 2.100 |
| 21. Sept. 2022 | 18,57 | 18,57 | 18,57 | 18,57 | 18,55 | - |
| 20. Sept. 2022 | 18,57 | 18,57 | 18,57 | 18,57 | 18,55 | 1.000 |
| 19. Sept. 2022 | 18,93 | 18,93 | 18,93 | 18,93 | 18,91 | - |
| 16. Sept. 2022 | 19,00 | 19,06 | 18,93 | 18,93 | 18,91 | 2.000 |
| 15. Sept. 2022 | 20,77 | 20,77 | 20,77 | 20,77 | 20,75 | - |
| 14. Sept. 2022 | 20,77 | 20,77 | 20,77 | 20,77 | 20,75 | - |
| 13. Sept. 2022 | 20,63 | 20,77 | 20,62 | 20,77 | 20,75 | 500 |
| 12. Sept. 2022 | 20,70 | 20,70 | 20,70 | 20,70 | 20,68 | - |
| 09. Sept. 2022 | 20,74 | 20,74 | 20,70 | 20,70 | 20,68 | 400 |
| 08. Sept. 2022 | 19,56 | 19,56 | 19,56 | 19,56 | 19,54 | - |
| 07. Sept. 2022 | 19,56 | 19,56 | 19,56 | 19,56 | 19,54 | - |
| 06. Sept. 2022 | 19,56 | 19,56 | 19,56 | 19,56 | 19,54 | - |
| 02. Sept. 2022 | 19,56 | 19,56 | 19,56 | 19,56 | 19,54 | 100 |
| 01. Sept. 2022 | 19,56 | 19,56 | 19,56 | 19,56 | 19,54 | - |
| 31. Aug. 2022 | 19,56 | 19,56 | 19,56 | 19,56 | 19,54 | 200 |
| 30. Aug. 2022 | 19,74 | 19,74 | 19,74 | 19,74 | 19,72 | - |
| 29. Aug. 2022 | 19,74 | 19,74 | 19,74 | 19,74 | 19,72 | 300 |
| 26. Aug. 2022 | 19,74 | 19,74 | 19,74 | 19,74 | 19,72 | - |
| 25. Aug. 2022 | 19,74 | 19,74 | 19,74 | 19,74 | 19,72 | - |
| 24. Aug. 2022 | 19,67 | 19,74 | 19,67 | 19,74 | 19,72 | 1.100 |
| 23. Aug. 2022 | 19,20 | 19,76 | 19,20 | 19,76 | 19,74 | 200 |
| 22. Aug. 2022 | 19,11 | 19,11 | 19,11 | 19,11 | 19,09 | 300 |
| 19. Aug. 2022 | 20,46 | 20,46 | 20,46 | 20,46 | 20,44 | - |
| 18. Aug. 2022 | 20,51 | 20,51 | 20,46 | 20,46 | 20,44 | 1.100 |
| 17. Aug. 2022 | 20,94 | 20,94 | 20,94 | 20,94 | 20,92 | - |
| 17. Aug. 2022 | 0.016 Dividende | |||||
| 16. Aug. 2022 | 20,94 | 20,94 | 20,94 | 20,94 | 20,91 | 500 |
| 15. Aug. 2022 | 21,03 | 21,37 | 21,03 | 21,24 | 21,21 | 25.800 |
| 12. Aug. 2022 | 21,19 | 21,33 | 21,19 | 21,33 | 21,30 | 800 |
| 11. Aug. 2022 | 21,00 | 21,00 | 21,00 | 21,00 | 20,97 | 4.200 |
| 10. Aug. 2022 | 20,00 | 20,95 | 20,00 | 20,94 | 20,91 | 1.200 |
| 09. Aug. 2022 | 19,94 | 19,94 | 19,75 | 19,75 | 19,72 | 800 |
| 08. Aug. 2022 | 18,67 | 18,67 | 18,67 | 18,67 | 18,64 | - |
| 05. Aug. 2022 | 18,55 | 18,67 | 18,55 | 18,67 | 18,64 | 1.700 |
| 04. Aug. 2022 | 17,63 | 18,30 | 17,63 | 18,30 | 18,27 | 900 |
| 03. Aug. 2022 | 18,26 | 18,26 | 18,26 | 18,26 | 18,23 | 300 |
| 02. Aug. 2022 | 18,34 | 18,34 | 18,21 | 18,21 | 18,18 | 1.100 |
| 01. Aug. 2022 | 18,88 | 18,88 | 18,88 | 18,88 | 18,85 | - |
| 29. Juli 2022 | 18,88 | 18,88 | 18,88 | 18,88 | 18,85 | 100 |
| 28. Juli 2022 | 18,76 | 18,76 | 18,76 | 18,76 | 18,73 | - |
| 27. Juli 2022 | 18,76 | 18,76 | 18,76 | 18,76 | 18,73 | 100 |
| 26. Juli 2022 | 19,05 | 19,05 | 19,05 | 19,05 | 19,02 | - |
| 25. Juli 2022 | 19,00 | 19,08 | 19,00 | 19,05 | 19,02 | 700 |
| 22. Juli 2022 | 19,17 | 19,17 | 18,92 | 18,92 | 18,89 | 500 |
| 21. Juli 2022 | 18,61 | 18,61 | 18,61 | 18,61 | 18,58 | - |
| 20. Juli 2022 | 18,71 | 18,72 | 18,61 | 18,61 | 18,58 | 500 |
| 19. Juli 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,04 | 800 |
| 18. Juli 2022 | 17,47 | 17,47 | 17,47 | 17,47 | 17,44 | - |
| 15. Juli 2022 | 17,47 | 17,47 | 17,47 | 17,47 | 17,44 | 300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
