21,520€
0,42%
Echtzeit-Aktienkurs Canadian Utilities Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Utilities Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,55 | 21,63 | 21,45 | 21,53 | 0,47% | 50,00 |
| 16.05.2024 | 21,35 | 21,43 | 21,35 | 21,43 | -0,56% | 2.500,00 |
| 15.05.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,51% | - |
| 14.05.2024 | 21,44 | 21,44 | 21,44 | 21,44 | -0,05% | - |
| 13.05.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 1,04% | - |
| 10.05.2024 | 21,23 | 21,23 | 21,23 | 21,23 | -0,05% | - |
| 09.05.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -0,61% | - |
| 08.05.2024 | 20,79 | 21,37 | 20,78 | 21,37 | 3,24% | 22,00 |
| 07.05.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 2,58% | - |
| 06.05.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -1,56% | - |
| 03.05.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,59% | - |
| 02.05.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -3,00% | - |
| 30.04.2024 | 21,01 | 21,01 | 21,01 | 21,01 | 0,96% | - |
| 29.04.2024 | 20,81 | 20,81 | 20,81 | 20,81 | -1,61% | - |
| 26.04.2024 | 20,73 | 21,15 | 20,73 | 21,15 | 2,67% | 25,00 |
| 25.04.2024 | 20,59 | 20,60 | 20,59 | 20,60 | 0,24% | 100,00 |
| 24.04.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,10% | - |
| 23.04.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 0,20% | - |
| 22.04.2024 | 20,49 | 20,49 | 20,49 | 20,49 | 1,64% | - |
| 19.04.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,93% | - |
| 18.04.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,27% | - |
| 17.04.2024 | 20,03 | 20,03 | 20,03 | 20,03 | -1,86% | - |
| 16.04.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -0,10% | - |
| 15.04.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -1,68% | - |
| 12.04.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 0,97% | - |
| 11.04.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -1,95% | - |
| 10.04.2024 | 20,82 | 20,99 | 20,81 | 20,99 | 2,29% | 169,00 |
| 09.04.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 1,03% | - |
| 08.04.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -0,25% | - |
| 05.04.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,10% | - |
| 04.04.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -0,39% | - |
| 03.04.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -1,16% | - |
| 02.04.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 28.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 27.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 22.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 20.03.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 20,00 |
| 19.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 15.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 14.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 13.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 100,00 |
| 11.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 08.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 07.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 06.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 05.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 04.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 29.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 27.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 26.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 23.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 22.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 21.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 20.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 230,00 |
| 16.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 15.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 14.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 13.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 12.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 08.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 07.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 06.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 05.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 01.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 31.01.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -3,67% | 24,00 |
| 30.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 29.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 26.01.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 100,00 |
| 25.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 24.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 23.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 22.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 19.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 18.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 17.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 16.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 15.01.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 20,00 |
| 12.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 11.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 10.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 09.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 08.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 04.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 03.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 02.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 28.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 27.12.2023 | 21,60 | 21,80 | 21,60 | 21,80 | 2,83% | 70,00 |
| 22.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |