Jetzt handeln
FREEHOLD ROYALTIES LTD
ISIN: CA3565001086 | WKN: A1H5MJ
9,5425 €
-0,0075 -0,08 %
10:41:45
Status: tradeable
Geld
9,4900 €
Stück: 506
Brief
9,5950 €
Stück: 506
Zeit | Kurs | Volumen | |
---|---|---|---|
02.05. 16:51:51.234 | 9,625 € | 50 | |
17.04. 11:05:00.227 | 9,77 € | 338 | |
15.04. 17:12:43.780 | 9,81 € | 100 | |
15.04. 12:45:50.994 | 9,945 € | 503 | |
12.04. 10:10:12.330 | 9,975 € | 100 | |
09.04. 16:57:33.993 | 9,725 € | 1 | |
05.04. 18:47:11.606 | 10,08 € | 100 | |
28.03. 11:05:53.253 | 9,90 € | 202 | |
25.03. 09:03:13.893 | 9,93 € | 200 | |
06.03. 11:29:10.766 | 9,21 € | 500 | |
05.03. 18:36:51.991 | 9,32 € | 20 | |
29.02. 15:59:30.173 | 9,46 € | 423 | |
20.02. 15:35:05.053 | 9,51 € | 100 | |
19.02. 18:24:19.490 | 9,55 € | 52 | |
29.01. 11:40:31.388 | 9,80 € | 300 | |
19.01. 16:51:03.564 | 9,32 € | 25 | |
12.01. 21:04:18.645 | 9,61 € | 1.066 | |
11.01. 11:27:34.061 | 9,57 € | 13 | |
09.01. 20:58:36.099 | 9,54 € | 1.066 | |
20.12. 15:36:00.213 | 9,57 € | 804 | |
20.12. 14:19:15.606 | 9,45 € | 800 | |
20.12. 10:00:45.111 | 9,60 € | 800 | |
18.12. 16:00:52.350 | 9,37 € | 1.076 | |
11.12. 12:32:59.574 | 9,04 € | 26 | |
04.12. 16:05:47.262 | 9,33 € | 804 | |
16.11. 15:18:13.454 | 9,85 € | 200 | |
08.11. 19:01:04.331 | 9,45 € | 475 | |
30.10. 21:37:37.663 | 9,69 € | 10 | |
24.10. 10:54:19.090 | 10,08 € | 397 | |
16.10. 18:50:59.597 | 10,44 € | 10 | |
03.10. 09:19:54.232 | 9,84 € | 130 | |
28.09. 16:29:25.300 | 10,64 € | 240 | |
25.09. 18:03:12.685 | 10,58 € | 110 | |
20.09. 11:54:07.238 | 10,54 € | 46 | |
15.09. 15:35:23.936 | 10,36 € | 280 | |
15.09. 10:30:21.530 | 10,42 € | 74 | |
11.09. 13:11:32.390 | 10,10 € | 500 | |
08.09. 21:51:52.745 | 10,10 € | 100 | |
06.09. 21:59:10.831 | 10,00 € | 50 | |
06.09. 15:19:43.480 | 10,12 € | 500 | |
05.09. 17:16:39.816 | 10,14 € | 110 | |
30.08. 09:46:11.762 | 9,81 € | 220 | |
29.08. 17:26:37.394 | 9,67 € | 1.000 | |
28.08. 22:16:41.964 | 9,72 € | 200 | |
25.08. 18:22:44.388 | 9,55 € | 2.000 | |
25.08. 16:33:04.266 | 9,52 € | 1.000 | |
25.08. 16:29:25.794 | 9,50 € | 500 | |
25.08. 14:52:48.471 | 9,74 € | 250 | |
25.08. 14:35:46.557 | 9,74 € | 300 | |
25.08. 12:18:20.216 | 9,63 € | 130 | |
24.08. 11:17:17.057 | 9,40 € | 150 | |
09.08. 20:29:33.001 | 9,84 € | 90 | |
27.07. 20:49:12.450 | 9,77 € | 47 | |
24.07. 15:44:54.247 | 9,80 € | 1.080 | |
11.07. 21:39:40.996 | 9,64 € | 47 | |
09.06. 11:34:24.083 | 9,44 € | 1.080 | |
09.06. 10:01:40.710 | 9,43 € | 52 | |
02.06. 16:08:54.489 | 9,79 € | 100 | |
24.05. 19:08:05.811 | 10,14 € | 50 | |
08.05. 18:22:02.102 | 9,82 € | 200 | |
03.05. 21:24:44.680 | 9,30 € | 200 | |
03.05. 20:40:23.465 | 9,35 € | 321 | |
27.04. 21:32:05.776 | 9,80 € | 52 | |
24.04. 15:20:49.355 | 10,08 € | 6 | |
11.04. 18:33:12.504 | 10,26 € | 487 | |
06.04. 15:52:45.284 | 10,04 € | 49 | |
21.03. 15:38:36.428 | 9,722 € | 420 | |
21.03. 10:15:55.977 | 9,596 € | 120 | |
14.03. 22:39:12.407 | 10,115 € | 30 | |
09.03. 17:24:21.534 | 10,725 € | 50 | |
06.03. 08:00:03.623 | 10,855 € | 5 | |
15.02. 21:02:43.246 | 11,055 € | 300 | |
02.02. 21:04:54.851 | 10,605 € | 50 | |
01.02. 08:16:23.540 | 11,15 € | 50 | |
15.01. 17:07:33.796 | 10,85 € | 20 | |
12.01. 16:03:04.317 | 10,48 € | 80 | |
04.01. 17:12:11.866 | 10,42 € | 50 | |
23.12. 15:57:57.794 | 10,775 € | 900 | |
21.12. 15:46:32.107 | 10,935 € | 900 | |
16.12. 20:18:01.765 | 10,565 € | 50 | |
14.12. 16:05:13.326 | 11,195 € | 100 | |
13.12. 19:31:36.033 | 11,33 € | 6 | |
12.12. 14:10:44.353 | 11,06 € | 500 | |
07.12. 15:52:42.775 | 10,98 € | 150 | |
25.11. 22:00:28.450 | 12,31 € | 42 | |
25.11. 09:43:56.508 | 12,14 € | 50 | |
17.11. 19:59:50.221 | 11,955 € | 1.500 | |
11.11. 22:00:01.138 | 12,645 € | 50 | |
10.11. 10:05:26.883 | 12,16 € | 300 | |
09.11. 18:00:00.844 | 12,50 € | 40 | |
21.10. 16:06:10.453 | 12,075 € | 66 | |
05.10. 18:44:46.153 | 12,005 € | 300 | |
28.09. 09:51:34.439 | 10,305 € | 120 | |
27.09. 19:54:13.300 | 10,23 € | 20 | |
22.09. 21:57:02.963 | 10,95 € | 66 | |
22.09. 16:06:31.769 | 11,065 € | 150 | |
15.09. 14:26:16.415 | 11,53 € | 150 | |
15.09. 14:09:31.095 | 11,525 € | 100 | |
13.09. 12:19:21.158 | 11,28 € | 100 | |
08.09. 15:50:29.486 | 10,595 € | 700 | |
01.09. 15:56:10.442 | 10,795 € | 50 | |
30.08. 14:38:26.742 | 11,465 € | 120 | |
30.08. 08:06:04.051 | 11,49 € | 4 | |
23.08. 17:10:40.704 | 11,15 € | 920 | |
23.08. 08:21:11.843 | 10,94 € | 50 | |
18.08. 08:19:21.316 | 10,50 € | 200 | |
17.08. 21:56:12.863 | 10,615 € | 500 | |
15.08. 12:43:56.737 | 10,67 € | 60 | |
02.08. 19:43:27.083 | 10,97 € | 110 | |
29.07. 17:26:41.240 | 10,83 € | 700 | |
28.07. 11:09:54.477 | 10,51 € | 200 | |
28.07. 09:31:53.320 | 10,51 € | 100 | |
20.07. 21:45:07.700 | 10,50 € | 50 | |
19.07. 19:32:11.940 | 10,455 € | 1.003 | |
19.07. 15:42:09.484 | 10,115 € | 318 | |
18.07. 19:47:14.583 | 10,085 € | 1.000 | |
15.07. 10:16:52.456 | 9,434 € | 318 | |
14.07. 12:54:57.104 | 9,51 € | 20 | |
11.07. 16:08:24.999 | 9,792 € | 100 | |
25.06. 11:08:41.337 | 9,53 € | 100 | |
24.06. 15:11:50.927 | 8,982 € | 150 | |
24.06. 13:00:35.741 | 8,936 € | 1.000 | |
24.06. 13:00:02.533 | 8,952 € | 2.000 | |
23.06. 17:29:12.663 | 9,148 € | 92 | |
15.06. 18:52:24.053 | 11,30 € | 50 | |
10.06. 16:59:49.925 | 12,01 € | 100 | |
27.05. 16:29:39.563 | 11,33 € | 50 | |
24.05. 16:51:38.976 | 10,62 € | 1.400 | |
04.05. 10:30:39.152 | 11,415 € | 1.260 | |
04.05. 10:24:09.880 | 11,41 € | 140 | |
03.05. 20:47:11.067 | 11,265 € | 9 | |
26.04. 12:41:40.223 | 10,84 € | 70 | |
12.04. 08:11:53.786 | 10,78 € | 200 | |
01.04. 14:28:11.443 | 10,41 € | 50 | |
22.03. 13:34:45.547 | 10,80 € | 600 | |
16.03. 19:51:21.201 | 10,20 € | 100 | |
15.03. 15:35:53.769 | 9,95 € | 1.150 | |
11.03. 16:36:30.243 | 10,80 € | 900 | |
11.03. 14:14:19.982 | 10,90 € | 100 | |
07.03. 10:52:19.961 | 10,90 € | 92 | |
22.02. 13:01:48.411 | 9,00 € | 300 | |
16.02. 14:04:36.784 | 9,55 € | 1.150 | |
14.02. 09:24:34.628 | 9,45 € | 600 | |
09.02. 13:46:25.914 | 9,00 € | 1.245 | |
04.02. 18:24:36.430 | 9,35 € | 420 | |
24.01. 17:02:04.942 | 8,05 € | 1.260 | |
17.01. 20:57:50.893 | 9,05 € | 10 | |
11.01. 19:30:40.811 | 8,70 € | 1.000 | |
30.12. 11:14:42.096 | 8,10 € | 500 | |
27.12. 17:18:22.784 | 7,90 € | 760 | |
30.11. 17:46:54.944 | 7,30 € | 720 | |
30.11. 13:00:09.522 | 7,75 € | 1.000 | |
26.11. 13:17:06.431 | 8,05 € | 1.000 | |
12.11. 15:06:41.175 | 9,05 € | 720 | |
08.11. 20:07:43.003 | 8,75 € | 100 | |
27.10. 17:41:28.445 | 8,55 € | 2.200 | |
21.10. 19:50:04.905 | 8,05 € | 40 | |
20.10. 10:00:45.793 | 8,20 € | 1.000 | |
19.10. 08:51:58.146 | 8,10 € | 1.200 | |
08.10. 20:20:47.074 | 7,90 € | 500 | |
01.10. 10:31:48.955 | 7,10 € | 20 | |
16.09. 21:46:31.040 | 6,75 € | 2.000 | |
13.09. 08:26:50.160 | 6,50 € | 700 | |
27.08. 13:10:13.034 | 6,25 € | 1.000 | |
19.08. 18:04:44.987 | 5,65 € | 1.000 | |
19.08. 17:52:35.358 | 5,65 € | 1.000 | |
18.08. 15:56:31.464 | 5,90 € | 320 | |
11.08. 16:30:04.724 | 6,35 € | 500 | |
06.08. 13:40:23.716 | 5,95 € | 20 | |
03.08. 17:46:04.688 | 5,75 € | 120 | |
30.07. 10:39:59.640 | 5,80 € | 300 | |
26.07. 14:13:40.289 | 6,10 € | 110 | |
23.07. 15:38:15.068 | 5,85 € | 2.800 | |
19.07. 18:24:14.515 | 5,45 € | 500 | |
19.07. 18:23:29.686 | 5,25 € | 400 | |
16.07. 18:38:55.423 | 5,95 € | 140 | |
15.07. 20:00:02.545 | 5,95 € | 75 | |
13.07. 11:01:22.135 | 6,60 € | 400 | |
12.07. 07:56:55.437 | 6,65 € | 150 | |
08.07. 10:44:40.665 | 6,65 € | 100 | |
06.07. 12:04:03.454 | 7,25 € | 320 | |
29.06. 18:02:03.456 | 6,55 € | 700 | |
25.06. 19:19:03.702 | 6,55 € | 1.000 | |
25.06. 10:25:29.692 | 6,85 € | 75 | |
23.06. 16:44:02.900 | 6,65 € | 500 | |
16.06. 08:52:00.107 | 6,45 € | 20 | |
10.06. 18:09:39.615 | 6,45 € | 1.000 | |
03.06. 13:17:44.192 | 6,35 € | 900 | |
01.06. 20:34:55.456 | 6,55 € | 200 | |
01.06. 17:57:54.548 | 6,35 € | 50 | |
31.05. 17:08:54.543 | 6,20 € | 320 | |
27.05. 16:32:44.448 | 6,20 € | 400 | |
25.05. 17:15:01.146 | 6,25 € | 2.800 | |
17.05. 15:30:07.847 | 6,35 € | 400 | |
14.05. 18:51:11.782 | 6,20 € | 322 | |
11.05. 13:59:28.556 | 5,95 € | 240 | |
11.05. 12:12:36.469 | 5,95 € | 150 | |
11.05. 10:15:40.179 | 5,95 € | 1.000 | |
05.05. 18:52:57.155 | 5,60 € | 3.800 | |
04.05. 09:31:13.539 | 5,50 € | 300 | |
03.05. 21:04:22.389 | 5,70 € | 1.000 | |
03.05. 12:59:04.777 | 5,35 € | 1.000 | |
03.05. 10:48:18.660 | 5,55 € | 900 | |
28.04. 19:52:19.785 | 5,15 € | 120 | |
28.04. 16:09:43.348 | 5,25 € | 15 | |
27.04. 15:38:17.997 | 5,00 € | 30 | |
26.04. 18:22:30.582 | 4,90 € | 60 | |
19.04. 21:51:04.175 | 5,25 € | 185 | |
19.04. 19:27:23.488 | 5,25 € | 1.000 | |
19.04. 19:25:16.036 | 5,25 € | 1.000 | |
14.04. 19:50:03.411 | 5,35 € | 300 | |
12.04. 09:54:46.629 | 5,10 € | 600 | |
08.04. 20:54:14.709 | 5,05 € | 250 | |
08.04. 16:36:11.266 | 4,90 € | 10 | |
01.04. 17:03:23.433 | 5,05 € | 210 | |
16.03. 10:34:48.971 | 5,15 € | 500 | |
08.03. 09:58:03.962 | 5,25 € | 3.800 | |
17.02. 20:10:41.703 | 4,22 € | 150 | |
17.02. 16:04:02.141 | 4,32 € | 60 | |
16.02. 15:53:45.319 | 4,08 € | 537 | |
15.02. 09:19:13.165 | 4,12 € | 4 | |
09.02. 08:13:01.649 | 4,12 € | 300 | |
18.01. 12:54:56.199 | 3,82 € | 300 | |
05.01. 12:20:16.925 | 3,26 € | 8 | |
08.12. 16:10:15.260 | 3,30 € | 75 | |
26.11. 15:57:43.001 | 3,18 € | 500 | |
24.11. 17:39:12.768 | 3,22 € | 250 | |
11.11. 15:55:00.718 | 2,84 € | 400 | |
03.11. 17:08:49.793 | 2,46 € | 1.000 | |
30.10. 14:21:34.983 | 2,30 € | 230 | |
22.10. 12:05:01.719 | 2,42 € | 50 | |
22.10. 09:41:42.323 | 2,54 € | 400 | |
21.10. 11:50:58.875 | 2,54 € | 500 | |
21.10. 07:31:18.959 | 2,52 € | 230 | |
13.10. 20:06:39.535 | 2,30 € | 20 | |
05.10. 08:05:17.208 | 2,22 € | 150 | |
10.09. 19:08:29.042 | 2,60 € | 150 | |
26.08. 19:36:27.782 | 2,88 € | 600 | |
21.08. 21:28:36.621 | 2,88 € | 100 | |
18.08. 15:49:51.196 | 2,90 € | 400 | |
17.08. 17:02:05.123 | 2,98 € | 400 | |
10.08. 14:57:39.511 | 2,76 € | 150 | |
27.07. 14:39:39.614 | 2,38 € | 50 | |
24.07. 17:26:31.395 | 2,36 € | 200 | |
23.07. 08:24:16.709 | 2,54 € | 100 | |
17.07. 19:56:40.651 | 2,34 € | 50 | |
13.07. 15:28:02.554 | 2,32 € | 50 | |
13.07. 08:00:21.880 | 2,44 € | 30 | |
09.07. 16:53:01.543 | 2,16 € | 1.250 | |
09.07. 10:16:33.489 | 2,16 € | 50 | |
08.07. 19:50:40.649 | 2,18 € | 50 | |
24.06. 16:57:47.475 | 2,20 € | 200 | |
22.06. 13:56:45.100 | 2,44 € | 378 | |
16.06. 17:27:04.073 | 2,42 € | 1 | |
12.06. 15:13:44.532 | 2,34 € | 1.000 | |
09.06. 20:56:15.303 | 2,80 € | 4.000 | |
09.06. 15:30:22.351 | 2,70 € | 500 | |
04.06. 13:47:05.198 | 2,64 € | 18 | |
03.06. 09:32:32.801 | 2,64 € | 6.000 | |
14.05. 19:53:01.291 | 2,20 € | 50 | |
13.05. 19:10:52.070 | 2,36 € | 20 | |
06.05. 17:42:34.078 | 2,52 € | 20 | |
06.05. 17:34:12.175 | 2,52 € | 40 | |
29.04. 15:29:01.554 | 2,30 € | 250 | |
29.04. 15:27:09.721 | 2,22 € | 50 | |
23.04. 16:08:51.949 | 2,20 € | 628 | |
20.04. 14:58:56.323 | 2,00 € | 500 | |
20.04. 08:01:34.221 | 2,16 € | 10 | |
06.04. 17:58:47.815 | 2,32 € | 40 | |
02.04. 15:22:46.088 | 1,92 € | 500 | |
26.03. 18:37:55.425 | 1,93 € | 50 | |
26.03. 18:36:54.374 | 1,83 € | 25 | |
24.03. 14:41:29.198 | 1,77 € | 1.785 | |
24.03. 09:22:23.399 | 1,69 € | 500 | |
24.03. 08:03:23.796 | 1,68 € | 2.500 | |
23.03. 15:18:51.187 | 1,72 € | 1.500 | |
23.03. 13:56:44.965 | 1,90 € | 1.500 | |
19.03. 19:43:27.093 | 2,00 € | 180 | |
18.03. 12:31:31.685 | 1,99 € | 50 | |
18.03. 12:30:59.656 | 1,86 € | 25 | |
16.03. 18:31:14.900 | 2,18 € | 1.500 | |
13.03. 13:21:59.498 | 2,26 € | 1.500 | |
13.03. 09:04:50.524 | 2,26 € | 500 | |
09.03. 19:19:48.433 | 3,06 € | 100 | |
09.03. 15:15:26.639 | 3,16 € | 70 | |
04.03. 11:13:18.689 | 4,12 € | 20 | |
20.02. 11:05:28.373 | 5,05 € | 2 | |
19.02. 12:37:30.053 | 4,94 € | 200 | |
18.02. 21:31:05.100 | 5,15 € | 400 | |
18.02. 13:15:04.514 | 5,15 € | 1 | |
18.02. 13:14:53.936 | 5,15 € | 1 | |
18.02. 09:52:12.449 | 4,94 € | 200 | |
14.02. 11:00:23.848 | 5,10 € | 1 | |
13.02. 18:34:09.420 | 5,20 € | 100 | |
27.01. 14:55:56.306 | 5,15 € | 10 | |
22.01. 14:15:09.049 | 5,65 € | 20 | |
20.01. 11:11:04.086 | 5,35 € | 40 | |
06.01. 19:57:59.255 | 5,30 € | 80 | |
11.12. 16:27:31.154 | 4,90 € | 50 | |
10.12. 12:58:45.093 | 4,82 € | 25 | |
03.12. 13:13:08.838 | 4,56 € | 150 | |
14.11. 17:45:42.686 | 4,78 € | 500 | |
31.10. 14:32:04.559 | 4,56 € | 25 | |
14.10. 13:05:57.359 | 4,78 € | 420 | |
08.10. 17:47:44.079 | 4,86 € | 200 | |
07.10. 21:28:32.066 | 4,90 € | 300 | |
16.09. 17:25:57.697 | 5,504 € | 200 | |
23.08. 21:13:37.651 | 4,8535 € | 45 | |
23.08. 14:20:09.822 | 4,95 € | 500 | |
15.08. 15:50:32.476 | 5,161 € | 500 | |
07.08. 12:13:35.858 | 5,144 € | 800 | |
23.07. 07:33:46.647 | 5,704 € | 88 | |
02.07. 19:54:00.521 | 5,6492 € | 100 | |
28.06. 18:01:53.519 | 5,5275 € | 500 | |
06.06. 19:25:44.765 | 5,4303 € | 440 | |
06.05. 17:07:24.886 | 5,6307 € | 200 | |
03.05. 16:05:19.060 | 5,8693 € | 250 | |
08.03. 16:18:16.059 | 5,673 € | 200 | |
19.02. 19:55:38.188 | 6,068 € | 150 | |
15.02. 17:07:25.469 | 6,078 € | 360 | |
30.01. 14:10:39.690 | 6,121 € | 300 | |
17.01. 12:15:56.285 | 5,956 € | 200 | |
04.01. 16:16:39.839 | 5,548 € | 250 | |
19.12. 08:52:49.060 | 5,287 € | 250 | |
12.12. 15:06:59.425 | 5,759 € | 150 | |
31.10. 12:32:30.180 | 6,511 € | 175 | |
29.10. 11:44:06.810 | 6,691 € | 25 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
10:38:00.000 | 506 | 9,49 € | 9,595 € | 506 |
10:37:00.000 | 506 | 9,49 € | 9,59 € | 506 |
10:34:00.000 | 506 | 9,49 € | 9,59 € | 506 |
10:33:00.000 | 506 | 9,485 € | 9,59 € | 506 |
10:32:00.000 | 506 | 9,485 € | 9,595 € | 506 |
10:31:00.000 | 506 | 9,48 € | 9,595 € | 506 |
10:30:00.000 | 506 | 9,48 € | 9,60 € | 506 |
10:29:00.000 | 506 | 9,475 € | 9,60 € | 506 |
10:28:00.000 | 506 | 9,475 € | 9,605 € | 506 |
Stammdaten
WKN | A1H5MJ |
ISIN | CA3565001086 |
Branche | Öl und Gas |
Herkunft | Kanada |
Aktienanzahl | 118,79 Mio. |
Marktkapitalisierung | 1,14 Mrd. |
Dividende je Aktie | 0,330 CAD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 49,93 % |
Abstand 52W Hoch | 10,50 % |
Abstand 52W Tief | 10,66 % |
Vola 30 Tage | 14,07 % |
Vola 250 Tage | 40,78 % |
KGV | -43,40 (2020) |
KCV | 13,92 (2017) |
Gewinn je Aktie | -0,120 (2020) |
Cashflow/Aktie | 1,010 (2017) |
Dividende je Aktie | 0,330 CAD (2020) |
Dividendenausschüttung in Mio. | 39,158 CAD (2020) |
Performance
1 Woche | 9,898 | -3,511 | |
1 Monat | 10,080 | -5,258 | |
6 Monate | 10,160 | -6,004 | |
Lfd. Jahr | 9,435 | +1,219 | |
1 Jahr | 9,250 | +3,243 | |
3 Jahre | 5,600 | +70,536 | |
5 Jahre | 5,840 | +63,539 |