20,765€
0,85%
Echtzeit-Aktienkurs Canadian Utilities Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Utilities Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 20,76 | 20,78 | 20,53 | 20,77 | -0,05% | - |
| 24.04.2024 | 20,72 | 20,82 | 20,60 | 20,78 | 0,17% | - |
| 23.04.2024 | 20,68 | 20,86 | 20,59 | 20,74 | 0,34% | - |
| 22.04.2024 | 20,64 | 20,76 | 20,56 | 20,67 | 0,41% | - |
| 19.04.2024 | 20,36 | 20,65 | 20,24 | 20,59 | 1,08% | - |
| 18.04.2024 | 19,98 | 20,40 | 19,98 | 20,37 | 1,25% | - |
| 17.04.2024 | 20,17 | 20,34 | 19,99 | 20,11 | -0,36% | - |
| 16.04.2024 | 20,56 | 20,57 | 20,15 | 20,19 | -1,90% | 1.400,00 |
| 15.04.2024 | 20,59 | 20,75 | 20,36 | 20,58 | -0,02% | - |
| 12.04.2024 | 20,92 | 21,27 | 20,56 | 20,58 | -1,65% | - |
| 11.04.2024 | 20,73 | 21,04 | 20,64 | 20,93 | 0,89% | - |
| 10.04.2024 | 20,96 | 21,01 | 20,62 | 20,74 | -0,93% | - |
| 09.04.2024 | 20,67 | 21,12 | 20,59 | 20,94 | 1,23% | - |
| 08.04.2024 | 20,45 | 20,79 | 20,40 | 20,68 | 0,93% | - |
| 05.04.2024 | 20,53 | 20,74 | 20,28 | 20,49 | -0,32% | - |
| 04.04.2024 | 20,53 | 20,73 | 20,47 | 20,56 | 0,19% | - |
| 03.04.2024 | 20,63 | 20,69 | 20,47 | 20,52 | -0,65% | - |
| 02.04.2024 | 20,85 | 20,88 | 20,64 | 20,65 | -2,13% | - |
| 28.03.2024 | 20,80 | 21,20 | 20,80 | 21,10 | 0,96% | - |
| 27.03.2024 | 20,90 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 26.03.2024 | 20,80 | 21,00 | 20,80 | 20,90 | -0,48% | - |
| 25.03.2024 | 20,90 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 22.03.2024 | 20,80 | 21,10 | 20,80 | 21,00 | 0,00% | - |
| 21.03.2024 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | - |
| 20.03.2024 | 20,70 | 21,00 | 20,70 | 20,90 | 0,00% | - |
| 19.03.2024 | 20,90 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 18.03.2024 | 20,90 | 21,00 | 20,70 | 21,00 | 0,48% | - |
| 15.03.2024 | 20,70 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 14.03.2024 | 20,70 | 20,90 | 20,40 | 20,70 | -0,48% | - |
| 13.03.2024 | 20,80 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 12.03.2024 | 20,80 | 21,00 | 20,80 | 20,90 | -0,48% | - |
| 11.03.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 08.03.2024 | 21,00 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 07.03.2024 | 21,10 | 21,20 | 20,80 | 21,10 | 0,48% | - |
| 06.03.2024 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 05.03.2024 | 20,90 | 21,00 | 20,80 | 21,00 | 0,48% | 1.320,00 |
| 04.03.2024 | 21,00 | 21,20 | 20,80 | 20,90 | -0,95% | - |
| 01.03.2024 | 20,90 | 21,20 | 20,70 | 21,10 | 1,44% | 135,00 |
| 29.02.2024 | 20,70 | 21,30 | 20,70 | 20,80 | 0,00% | - |
| 28.02.2024 | 20,90 | 20,90 | 20,60 | 20,80 | 0,00% | 200,00 |
| 27.02.2024 | 20,90 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 26.02.2024 | 21,10 | 21,10 | 20,70 | 20,80 | -0,95% | - |
| 23.02.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 22.02.2024 | 21,00 | 21,10 | 20,80 | 21,00 | 0,00% | - |
| 21.02.2024 | 20,90 | 21,20 | 20,80 | 21,00 | 0,48% | - |
| 20.02.2024 | 20,70 | 21,00 | 20,50 | 20,90 | 0,97% | - |
| 19.02.2024 | 20,80 | 20,80 | 20,70 | 20,70 | -0,48% | - |
| 16.02.2024 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | - |
| 15.02.2024 | 20,50 | 20,90 | 20,30 | 20,90 | 1,46% | - |
| 14.02.2024 | 20,30 | 20,60 | 20,30 | 20,60 | 0,98% | - |
| 13.02.2024 | 20,80 | 20,90 | 20,20 | 20,40 | -1,92% | - |
| 12.02.2024 | 20,40 | 20,90 | 20,40 | 20,80 | 0,97% | - |
| 09.02.2024 | 20,50 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 08.02.2024 | 20,70 | 20,80 | 20,40 | 20,40 | -1,45% | - |
| 07.02.2024 | 21,10 | 21,20 | 20,70 | 20,70 | -2,36% | - |
| 06.02.2024 | 20,80 | 21,20 | 20,70 | 21,20 | 1,92% | - |
| 05.02.2024 | 21,20 | 21,30 | 20,80 | 20,80 | -2,35% | - |
| 02.02.2024 | 21,30 | 21,40 | 21,00 | 21,30 | 0,00% | - |
| 01.02.2024 | 21,00 | 21,40 | 21,00 | 21,30 | 0,95% | - |
| 31.01.2024 | 21,40 | 21,80 | 20,80 | 21,10 | -2,31% | - |
| 30.01.2024 | 21,80 | 22,20 | 21,40 | 21,60 | -0,92% | - |
| 29.01.2024 | 21,40 | 22,00 | 21,40 | 21,80 | 0,93% | - |
| 26.01.2024 | 21,30 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 25.01.2024 | 21,10 | 21,40 | 21,10 | 21,20 | 0,95% | - |
| 24.01.2024 | 21,50 | 21,80 | 21,00 | 21,00 | -1,87% | 208,00 |
| 23.01.2024 | 21,30 | 21,50 | 21,20 | 21,40 | 0,00% | - |
| 22.01.2024 | 21,70 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 19.01.2024 | 21,20 | 21,70 | 21,20 | 21,60 | 0,93% | - |
| 18.01.2024 | 21,40 | 21,70 | 21,30 | 21,40 | -0,93% | - |
| 17.01.2024 | 21,70 | 21,80 | 21,40 | 21,60 | -0,92% | - |
| 16.01.2024 | 21,60 | 21,90 | 21,60 | 21,80 | 1,87% | - |
| 15.01.2024 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 12.01.2024 | 21,70 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 11.01.2024 | 21,80 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 10.01.2024 | 22,10 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 09.01.2024 | 22,20 | 22,30 | 22,00 | 22,00 | -0,90% | - |
| 08.01.2024 | 22,00 | 22,40 | 22,00 | 22,20 | 0,45% | - |
| 05.01.2024 | 22,10 | 22,30 | 21,80 | 22,10 | 0,00% | 14,00 |
| 04.01.2024 | 22,00 | 22,20 | 21,90 | 22,10 | 0,00% | - |
| 03.01.2024 | 21,80 | 22,20 | 21,80 | 22,10 | 0,45% | - |
| 02.01.2024 | 21,80 | 22,20 | 21,60 | 22,00 | 1,38% | - |
| 29.12.2023 | 21,70 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 28.12.2023 | 21,40 | 21,70 | 21,40 | 21,60 | 0,00% | - |
| 27.12.2023 | 21,60 | 21,70 | 21,40 | 21,60 | 0,00% | - |
| 22.12.2023 | 21,30 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 21.12.2023 | 21,20 | 21,60 | 21,20 | 21,20 | -0,47% | - |
| 20.12.2023 | 21,40 | 21,70 | 21,30 | 21,30 | -1,39% | - |
| 19.12.2023 | 21,50 | 21,70 | 21,40 | 21,60 | 1,89% | - |
| 18.12.2023 | 21,70 | 21,80 | 21,20 | 21,20 | -2,75% | - |
| 15.12.2023 | 21,80 | 22,00 | 21,70 | 21,80 | 0,00% | - |
| 14.12.2023 | 21,80 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 13.12.2023 | 21,20 | 21,90 | 21,10 | 21,80 | 2,83% | - |
| 12.12.2023 | 21,50 | 21,50 | 21,00 | 21,20 | -1,40% | - |
| 11.12.2023 | 21,50 | 21,70 | 21,40 | 21,50 | -0,46% | - |
| 08.12.2023 | 21,40 | 21,70 | 21,40 | 21,60 | 0,00% | - |
| 07.12.2023 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 06.12.2023 | 20,70 | 21,40 | 20,70 | 21,40 | 3,88% | - |
| 05.12.2023 | 21,10 | 21,10 | 20,60 | 20,60 | -1,90% | 150,00 |
| 04.12.2023 | 20,80 | 21,20 | 20,80 | 21,00 | 1,94% | - |
| 01.12.2023 | 20,40 | 21,00 | 20,40 | 20,60 | 0,00% | - |