21,525€
0,14%
Echtzeit-Aktienkurs Canadian Utilities Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Utilities Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,50 | 21,56 | 21,50 | 21,53 | 0,14% | - |
| 16.05.2024 | 21,48 | 21,65 | 21,35 | 21,50 | 0,09% | - |
| 15.05.2024 | 21,70 | 21,76 | 21,46 | 21,48 | -1,04% | - |
| 14.05.2024 | 21,61 | 21,74 | 21,59 | 21,70 | 0,44% | - |
| 13.05.2024 | 21,62 | 21,70 | 21,36 | 21,61 | -0,05% | - |
| 10.05.2024 | 21,39 | 21,67 | 21,39 | 21,62 | 1,08% | - |
| 09.05.2024 | 21,40 | 21,44 | 21,23 | 21,39 | -0,05% | - |
| 08.05.2024 | 21,11 | 21,50 | 20,88 | 21,40 | 1,35% | 24,00 |
| 07.05.2024 | 20,87 | 21,12 | 20,75 | 21,11 | 1,17% | - |
| 06.05.2024 | 20,50 | 20,91 | 20,47 | 20,87 | 1,81% | - |
| 03.05.2024 | 20,65 | 21,01 | 20,43 | 20,50 | -0,73% | - |
| 02.05.2024 | 20,95 | 20,95 | 20,42 | 20,65 | -1,46% | - |
| 30.04.2024 | 21,16 | 21,17 | 20,83 | 20,95 | -0,99% | - |
| 29.04.2024 | 20,99 | 21,21 | 20,96 | 21,16 | 0,81% | - |
| 26.04.2024 | 20,94 | 21,10 | 20,91 | 20,99 | 0,24% | - |
| 25.04.2024 | 20,78 | 20,94 | 20,52 | 20,94 | 0,77% | - |
| 24.04.2024 | 20,73 | 20,82 | 20,59 | 20,78 | 0,24% | - |
| 23.04.2024 | 20,68 | 20,87 | 20,59 | 20,73 | 0,24% | - |
| 22.04.2024 | 20,59 | 20,77 | 20,56 | 20,68 | 0,44% | - |
| 19.04.2024 | 20,36 | 20,65 | 20,24 | 20,59 | 1,13% | - |
| 18.04.2024 | 20,12 | 20,40 | 20,12 | 20,36 | 1,21% | - |
| 17.04.2024 | 20,18 | 20,35 | 19,99 | 20,12 | -0,31% | - |
| 16.04.2024 | 20,58 | 20,58 | 20,16 | 20,18 | -1,92% | - |
| 15.04.2024 | 20,59 | 20,78 | 20,37 | 20,58 | -0,05% | 65,00 |
| 12.04.2024 | 20,93 | 21,26 | 20,57 | 20,59 | -1,65% | - |
| 11.04.2024 | 20,74 | 21,04 | 20,63 | 20,93 | 0,92% | - |
| 10.04.2024 | 20,94 | 21,01 | 20,62 | 20,74 | -0,96% | - |
| 09.04.2024 | 20,68 | 21,11 | 20,59 | 20,94 | 1,26% | - |
| 08.04.2024 | 20,49 | 20,79 | 20,40 | 20,68 | 0,95% | - |
| 05.04.2024 | 20,56 | 20,78 | 20,28 | 20,49 | -0,34% | - |
| 04.04.2024 | 20,52 | 20,73 | 20,47 | 20,56 | 0,19% | - |
| 03.04.2024 | 20,65 | 20,69 | 20,44 | 20,52 | -0,63% | - |
| 02.04.2024 | 21,10 | 21,10 | 20,64 | 20,65 | -2,16% | 143,00 |
| 28.03.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | 5,00 |
| 27.03.2024 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 26.03.2024 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 25.03.2024 | 21,00 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 22.03.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 21.03.2024 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | - |
| 20.03.2024 | 20,80 | 21,00 | 20,70 | 20,90 | 0,48% | - |
| 19.03.2024 | 21,00 | 21,10 | 20,80 | 20,80 | -0,95% | - |
| 18.03.2024 | 20,90 | 21,10 | 20,70 | 21,00 | 0,48% | 5,00 |
| 15.03.2024 | 20,70 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 14.03.2024 | 20,80 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 13.03.2024 | 20,90 | 21,00 | 20,70 | 20,80 | -0,48% | - |
| 12.03.2024 | 21,00 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 11.03.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 08.03.2024 | 21,10 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 07.03.2024 | 21,00 | 21,30 | 21,00 | 21,10 | 0,48% | - |
| 06.03.2024 | 21,00 | 21,20 | 20,90 | 21,00 | 0,00% | 100,00 |
| 05.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 12,00 |
| 04.03.2024 | 21,10 | 21,20 | 20,70 | 20,80 | -1,42% | - |
| 01.03.2024 | 20,80 | 21,10 | 20,70 | 21,10 | 1,44% | - |
| 29.02.2024 | 20,80 | 21,30 | 20,70 | 20,80 | 0,00% | - |
| 28.02.2024 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 27.02.2024 | 20,80 | 21,00 | 20,70 | 20,80 | 0,00% | - |
| 26.02.2024 | 21,00 | 21,10 | 20,70 | 20,80 | -0,95% | 2,00 |
| 23.02.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 22.02.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | 8,00 |
| 21.02.2024 | 21,00 | 21,20 | 20,90 | 21,00 | 0,00% | - |
| 20.02.2024 | 20,70 | 21,00 | 20,60 | 21,00 | 1,45% | - |
| 19.02.2024 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | 144,00 |
| 16.02.2024 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 15.02.2024 | 20,60 | 20,90 | 20,30 | 20,80 | 0,97% | - |
| 14.02.2024 | 20,30 | 20,70 | 20,30 | 20,60 | 1,48% | - |
| 13.02.2024 | 20,80 | 20,90 | 20,30 | 20,30 | -2,40% | - |
| 12.02.2024 | 20,70 | 20,90 | 20,50 | 20,80 | 0,48% | - |
| 09.02.2024 | 20,50 | 20,70 | 20,30 | 20,70 | 1,47% | - |
| 08.02.2024 | 20,70 | 20,70 | 20,30 | 20,40 | -1,45% | - |
| 07.02.2024 | 21,20 | 21,30 | 20,70 | 20,70 | -2,36% | - |
| 06.02.2024 | 20,80 | 21,20 | 20,70 | 21,20 | 1,92% | - |
| 05.02.2024 | 21,30 | 21,30 | 20,80 | 20,80 | -2,35% | - |
| 02.02.2024 | 21,30 | 21,40 | 21,00 | 21,30 | 0,00% | 100,00 |
| 01.02.2024 | 21,10 | 21,40 | 21,10 | 21,30 | 0,95% | - |
| 31.01.2024 | 21,70 | 21,70 | 20,90 | 21,10 | -2,76% | - |
| 30.01.2024 | 21,80 | 22,30 | 21,50 | 21,70 | -0,46% | - |
| 29.01.2024 | 21,60 | 21,90 | 21,50 | 21,80 | 0,93% | - |
| 26.01.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 25.01.2024 | 21,00 | 21,40 | 21,00 | 21,20 | 0,95% | 50,00 |
| 24.01.2024 | 21,40 | 21,60 | 21,00 | 21,00 | -1,87% | - |
| 23.01.2024 | 21,30 | 21,50 | 21,30 | 21,40 | 0,47% | - |
| 22.01.2024 | 21,70 | 21,80 | 21,30 | 21,30 | -1,84% | - |
| 19.01.2024 | 21,40 | 21,70 | 21,30 | 21,70 | 1,40% | - |
| 18.01.2024 | 21,70 | 21,70 | 21,30 | 21,40 | -1,38% | - |
| 17.01.2024 | 21,80 | 21,80 | 21,50 | 21,70 | -0,46% | - |
| 16.01.2024 | 21,70 | 21,90 | 21,50 | 21,80 | 0,46% | - |
| 15.01.2024 | 21,70 | 21,80 | 21,60 | 21,70 | 0,00% | 300,00 |
| 12.01.2024 | 21,80 | 22,00 | 21,70 | 21,70 | -0,46% | - |
| 11.01.2024 | 22,00 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 10.01.2024 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | 100,00 |
| 09.01.2024 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 08.01.2024 | 22,10 | 22,40 | 22,00 | 22,20 | 0,45% | 200,00 |
| 05.01.2024 | 22,10 | 22,40 | 21,70 | 22,10 | 0,00% | - |
| 04.01.2024 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 03.01.2024 | 22,00 | 22,30 | 21,90 | 22,10 | 0,45% | 11,00 |
| 02.01.2024 | 21,80 | 22,20 | 21,40 | 22,00 | 0,92% | - |
| 29.12.2023 | 21,70 | 21,80 | 21,60 | 21,80 | 0,46% | - |
| 28.12.2023 | 21,60 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 27.12.2023 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 22.12.2023 | 21,30 | 21,70 | 21,30 | 21,60 | 1,41% | - |