Deutsche Märkte schließen in 3 Stunden 8 Minuten
DAX
17.720,35 -117,05 (-0,66%) Euro Stoxx 50
4.918,14 -18,43 (-0,37%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.392,10 -5,90 (-0,25%) EUR/USD
1,0664 +0,0018 (+0,17%) Bitcoin EUR
61.406,76 +2.846,41 (+4,86%)
USD/CAD (USDCAD=X)
CCY - CCY Verzögerter Preis. Währung in CAD
Zur Watchlist hinzufügen
Ab 01:22PM BST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 1,3768 | 1,3804 | 1,3741 | 1,3753 | 1,3753 | - |
| 18. Apr. 2024 | 1,3772 | 1,3775 | 1,3727 | 1,3772 | 1,3772 | - |
| 17. Apr. 2024 | 1,3819 | 1,3836 | 1,3783 | 1,3819 | 1,3819 | - |
| 16. Apr. 2024 | 1,3786 | 1,3845 | 1,3773 | 1,3786 | 1,3786 | - |
| 15. Apr. 2024 | 1,3758 | 1,3780 | 1,3725 | 1,3758 | 1,3758 | - |
| 12. Apr. 2024 | 1,3687 | 1,3771 | 1,3682 | 1,3687 | 1,3687 | - |
| 11. Apr. 2024 | 1,3687 | 1,3726 | 1,3662 | 1,3687 | 1,3687 | - |
| 10. Apr. 2024 | 1,3573 | 1,3695 | 1,3557 | 1,3573 | 1,3573 | - |
| 09. Apr. 2024 | 1,3571 | 1,3598 | 1,3547 | 1,3571 | 1,3571 | - |
| 08. Apr. 2024 | 1,3604 | 1,3616 | 1,3570 | 1,3604 | 1,3604 | - |
| 05. Apr. 2024 | 1,3544 | 1,3647 | 1,3540 | 1,3544 | 1,3544 | - |
| 04. Apr. 2024 | 1,3524 | 1,3527 | 1,3478 | 1,3524 | 1,3524 | - |
| 03. Apr. 2024 | 1,3564 | 1,3588 | 1,3513 | 1,3564 | 1,3564 | - |
| 02. Apr. 2024 | 1,3574 | 1,3584 | 1,3556 | 1,3574 | 1,3574 | - |
| 01. Apr. 2024 | 1,3522 | 1,3585 | 1,3515 | 1,3522 | 1,3522 | - |
| 29. März 2024 | 1,3536 | 1,3555 | 1,3533 | 1,3536 | 1,3536 | - |
| 28. März 2024 | 1,3586 | 1,3613 | 1,3531 | 1,3586 | 1,3586 | - |
| 27. März 2024 | 1,3581 | 1,3608 | 1,3573 | 1,3581 | 1,3581 | - |
| 26. März 2024 | 1,3585 | 1,3589 | 1,3553 | 1,3585 | 1,3585 | - |
| 25. März 2024 | 1,3612 | 1,3613 | 1,3571 | 1,3612 | 1,3612 | - |
| 22. März 2024 | 1,3527 | 1,3606 | 1,3518 | 1,3527 | 1,3527 | - |
| 21. März 2024 | 1,3472 | 1,3541 | 1,3457 | 1,3472 | 1,3472 | - |
| 20. März 2024 | 1,3573 | 1,3605 | 1,3563 | 1,3573 | 1,3573 | - |
| 19. März 2024 | 1,3535 | 1,3612 | 1,3533 | 1,3535 | 1,3535 | - |
| 18. März 2024 | 1,3546 | 1,3550 | 1,3520 | 1,3546 | 1,3546 | - |
| 15. März 2024 | 1,3538 | 1,3549 | 1,3510 | 1,3538 | 1,3538 | - |
| 14. März 2024 | 1,3466 | 1,3534 | 1,3459 | 1,3466 | 1,3466 | - |
| 13. März 2024 | 1,3493 | 1,3498 | 1,3460 | 1,3493 | 1,3493 | - |
| 12. März 2024 | 1,3477 | 1,3524 | 1,3465 | 1,3477 | 1,3477 | - |
| 11. März 2024 | 1,3484 | 1,3509 | 1,3469 | 1,3484 | 1,3484 | - |
| 08. März 2024 | 1,3452 | 1,3477 | 1,3423 | 1,3452 | 1,3452 | - |
| 07. März 2024 | 1,3513 | 1,3525 | 1,3463 | 1,3513 | 1,3513 | - |
| 06. März 2024 | 1,3590 | 1,3599 | 1,3506 | 1,3590 | 1,3590 | - |
| 05. März 2024 | 1,3572 | 1,3605 | 1,3557 | 1,3572 | 1,3572 | - |
| 04. März 2024 | 1,3552 | 1,3583 | 1,3544 | 1,3552 | 1,3552 | - |
| 01. März 2024 | 1,3574 | 1,3600 | 1,3546 | 1,3574 | 1,3574 | - |
| 29. Feb. 2024 | 1,3578 | 1,3597 | 1,3542 | 1,3578 | 1,3578 | - |
| 28. Feb. 2024 | 1,3532 | 1,3605 | 1,3526 | 1,3532 | 1,3532 | - |
| 27. Feb. 2024 | 1,3501 | 1,3536 | 1,3485 | 1,3501 | 1,3501 | - |
| 26. Feb. 2024 | 1,3510 | 1,3528 | 1,3500 | 1,3507 | 1,3507 | - |
| 23. Feb. 2024 | 1,3481 | 1,3516 | 1,3459 | 1,3481 | 1,3481 | - |
| 22. Feb. 2024 | 1,3497 | 1,3507 | 1,3440 | 1,3497 | 1,3497 | - |
| 21. Feb. 2024 | 1,3522 | 1,3535 | 1,3501 | 1,3522 | 1,3522 | - |
| 20. Feb. 2024 | 1,3498 | 1,3529 | 1,3472 | 1,3498 | 1,3498 | - |
| 19. Feb. 2024 | 1,3477 | 1,3496 | 1,3466 | 1,3478 | 1,3478 | - |
| 16. Feb. 2024 | 1,3465 | 1,3506 | 1,3463 | 1,3465 | 1,3465 | - |
| 15. Feb. 2024 | 1,3539 | 1,3551 | 1,3477 | 1,3539 | 1,3539 | - |
| 14. Feb. 2024 | 1,3566 | 1,3571 | 1,3530 | 1,3566 | 1,3566 | - |
| 13. Feb. 2024 | 1,3455 | 1,3576 | 1,3435 | 1,3455 | 1,3455 | - |
| 12. Feb. 2024 | 1,3458 | 1,3475 | 1,3436 | 1,3458 | 1,3458 | - |
| 09. Feb. 2024 | 1,3460 | 1,3480 | 1,3414 | 1,3460 | 1,3460 | - |
| 08. Feb. 2024 | 1,3464 | 1,3491 | 1,3447 | 1,3464 | 1,3464 | - |
| 07. Feb. 2024 | 1,3489 | 1,3493 | 1,3455 | 1,3489 | 1,3489 | - |
| 06. Feb. 2024 | 1,3543 | 1,3543 | 1,3499 | 1,3543 | 1,3543 | - |
| 05. Feb. 2024 | 1,3470 | 1,3543 | 1,3465 | 1,3470 | 1,3470 | - |
| 02. Feb. 2024 | 1,3383 | 1,3475 | 1,3364 | 1,3383 | 1,3383 | - |
| 01. Feb. 2024 | 1,3435 | 1,3463 | 1,3378 | 1,3435 | 1,3435 | - |
| 31. Jan. 2024 | 1,3402 | 1,3436 | 1,3360 | 1,3402 | 1,3402 | - |
| 30. Jan. 2024 | 1,3411 | 1,3445 | 1,3397 | 1,3411 | 1,3411 | - |
| 29. Jan. 2024 | 1,3454 | 1,3465 | 1,3425 | 1,3454 | 1,3454 | - |
| 26. Jan. 2024 | 1,3478 | 1,3483 | 1,3415 | 1,3478 | 1,3478 | - |
| 25. Jan. 2024 | 1,3525 | 1,3534 | 1,3487 | 1,3525 | 1,3525 | - |
| 24. Jan. 2024 | 1,3456 | 1,3494 | 1,3429 | 1,3456 | 1,3456 | - |
| 23. Jan. 2024 | 1,3478 | 1,3491 | 1,3451 | 1,3478 | 1,3478 | - |
| 22. Jan. 2024 | 1,3432 | 1,3458 | 1,3414 | 1,3432 | 1,3432 | - |
| 19. Jan. 2024 | 1,3486 | 1,3501 | 1,3454 | 1,3486 | 1,3486 | - |
| 18. Jan. 2024 | 1,3503 | 1,3524 | 1,3480 | 1,3503 | 1,3503 | - |
| 17. Jan. 2024 | 1,3490 | 1,3540 | 1,3481 | 1,3490 | 1,3490 | - |
| 16. Jan. 2024 | 1,3436 | 1,3500 | 1,3434 | 1,3436 | 1,3436 | - |
| 15. Jan. 2024 | 1,3409 | 1,3447 | 1,3404 | 1,3409 | 1,3409 | - |
| 12. Jan. 2024 | 1,3380 | 1,3404 | 1,3345 | 1,3380 | 1,3380 | - |
| 11. Jan. 2024 | 1,3378 | 1,3442 | 1,3342 | 1,3378 | 1,3378 | - |
| 10. Jan. 2024 | 1,3389 | 1,3394 | 1,3366 | 1,3389 | 1,3389 | - |
| 09. Jan. 2024 | 1,3349 | 1,3413 | 1,3340 | 1,3349 | 1,3349 | - |
| 08. Jan. 2024 | 1,3360 | 1,3405 | 1,3345 | 1,3360 | 1,3360 | - |
| 05. Jan. 2024 | 1,3355 | 1,3398 | 1,3289 | 1,3355 | 1,3355 | - |
| 04. Jan. 2024 | 1,3348 | 1,3365 | 1,3317 | 1,3348 | 1,3348 | - |
| 03. Jan. 2024 | 1,3322 | 1,3366 | 1,3316 | 1,3322 | 1,3322 | - |
| 02. Jan. 2024 | 1,3242 | 1,3327 | 1,3229 | 1,3242 | 1,3242 | - |
| 01. Jan. 2024 | 1,3239 | 1,3249 | 1,3239 | 1,3239 | 1,3239 | - |
| 29. Dez. 2023 | 1,3230 | 1,3264 | 1,3179 | 1,3230 | 1,3230 | - |
| 28. Dez. 2023 | 1,3202 | 1,3232 | 1,3182 | 1,3202 | 1,3202 | - |
| 27. Dez. 2023 | 1,3195 | 1,3212 | 1,3179 | 1,3195 | 1,3195 | - |
| 26. Dez. 2023 | 1,3250 | 1,3261 | 1,3201 | 1,3250 | 1,3250 | - |
| 25. Dez. 2023 | 1,3257 | 1,3289 | 1,3175 | 1,3257 | 1,3257 | - |
| 22. Dez. 2023 | 1,3284 | 1,3292 | 1,3221 | 1,3284 | 1,3284 | - |
| 21. Dez. 2023 | 1,3358 | 1,3359 | 1,3292 | 1,3358 | 1,3358 | - |
| 20. Dez. 2023 | 1,3334 | 1,3353 | 1,3316 | 1,3334 | 1,3334 | - |
| 19. Dez. 2023 | 1,3398 | 1,3400 | 1,3333 | 1,3398 | 1,3398 | - |
| 18. Dez. 2023 | 1,3382 | 1,3409 | 1,3349 | 1,3382 | 1,3382 | - |
| 15. Dez. 2023 | 1,3407 | 1,3414 | 1,3354 | 1,3407 | 1,3407 | - |
| 14. Dez. 2023 | 1,3508 | 1,3510 | 1,3404 | 1,3508 | 1,3508 | - |
| 13. Dez. 2023 | 1,3585 | 1,3608 | 1,3550 | 1,3585 | 1,3585 | - |
| 12. Dez. 2023 | 1,3578 | 1,3615 | 1,3549 | 1,3578 | 1,3578 | - |
| 11. Dez. 2023 | 1,3581 | 1,3604 | 1,3550 | 1,3581 | 1,3581 | - |
| 08. Dez. 2023 | 1,3599 | 1,3606 | 1,3551 | 1,3599 | 1,3599 | - |
| 07. Dez. 2023 | 1,3592 | 1,3618 | 1,3572 | 1,3592 | 1,3592 | - |
| 06. Dez. 2023 | 1,3591 | 1,3592 | 1,3549 | 1,3591 | 1,3591 | - |
| 05. Dez. 2023 | 1,3539 | 1,3591 | 1,3536 | 1,3539 | 1,3539 | - |
| 04. Dez. 2023 | 1,3489 | 1,3562 | 1,3487 | 1,3489 | 1,3489 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
