Jetzt handeln
CRESCENT POINT ENERGY
ISIN: CA22576C1014 | WKN: A0NDGG
7,5920 €
+0,1400 +1,88 %
28.03. 22:59
Status: closed
Geld
7,4800 €
Stück: 1.342
Brief
7,7040 €
Stück: 1.342
Zeit | Kurs | Volumen | |
---|---|---|---|
07.03. 16:14:19.311 | 6,994 € | 200 | |
07.03. 14:05:44.005 | 7,066 € | 500 | |
07.03. 14:05:37.213 | 7,066 € | 500 | |
22.02. 09:53:48.258 | 6,41 € | 1.000 | |
14.02. 11:02:00.991 | 5,954 € | 1.200 | |
02.02. 09:34:19.274 | 5,838 € | 100 | |
01.02. 17:33:52.020 | 6,008 € | 342 | |
27.12. 09:30:45.307 | 6,41 € | 500 | |
22.11. 13:14:48.748 | 6,294 € | 200 | |
16.11. 16:46:16.218 | 6,234 € | 1.200 | |
09.11. 17:19:04.096 | 6,60 € | 300 | |
24.10. 11:12:37.233 | 7,438 € | 100 | |
16.10. 14:48:46.648 | 7,668 € | 700 | |
02.10. 10:39:25.189 | 7,996 € | 300 | |
14.09. 17:25:14.196 | 8,016 € | 98 | |
07.09. 19:56:05.238 | 7,768 € | 1.000 | |
05.09. 10:00:15.277 | 7,90 € | 30 | |
28.08. 15:47:07.880 | 7,408 € | 200 | |
24.08. 15:16:54.732 | 7,446 € | 650 | |
23.08. 16:30:03.188 | 7,39 € | 1.200 | |
28.07. 13:11:33.413 | 7,154 € | 800 | |
25.07. 15:37:14.227 | 7,12 € | 700 | |
21.07. 15:27:16.495 | 6,794 € | 750 | |
03.07. 21:19:07.492 | 5,978 € | 200 | |
22.06. 14:40:38.940 | 6,078 € | 42 | |
20.06. 18:19:48.902 | 5,898 € | 100 | |
08.06. 15:39:25.752 | 6,498 € | 250 | |
05.06. 14:25:50.354 | 6,388 € | 450 | |
05.06. 14:23:53.454 | 6,388 € | 350 | |
30.05. 17:11:04.803 | 6,044 € | 450 | |
30.05. 16:59:38.423 | 5,986 € | 350 | |
24.05. 20:34:26.829 | 6,244 € | 500 | |
09.05. 16:34:23.305 | 6,304 € | 1.600 | |
05.05. 15:56:24.320 | 6,398 € | 1.600 | |
05.05. 10:52:10.053 | 6,244 € | 1.200 | |
19.04. 21:54:46.946 | 6,954 € | 1.000 | |
18.04. 17:37:35.124 | 7,182 € | 1.000 | |
03.04. 12:06:43.589 | 6,75 € | 250 | |
03.04. 12:03:19.510 | 6,752 € | 650 | |
22.03. 18:31:11.876 | 6,215 € | 1.000 | |
22.03. 15:17:48.494 | 6,202 € | 730 | |
22.03. 15:13:47.288 | 6,187 € | 530 | |
22.03. 13:20:55.069 | 5,969 € | 700 | |
17.03. 21:53:11.290 | 5,434 € | 200 | |
15.03. 22:09:37.913 | 5,583 € | 900 | |
15.03. 16:55:11.983 | 5,492 € | 730 | |
15.03. 16:28:43.576 | 5,573 € | 530 | |
13.03. 13:04:28.963 | 6,248 € | 410 | |
09.03. 15:36:31.928 | 6,776 € | 500 | |
06.03. 10:27:43.046 | 6,848 € | 158 | |
06.03. 10:21:39.458 | 6,847 € | 467 | |
02.03. 16:06:28.591 | 6,722 € | 1.000 | |
02.03. 14:51:12.649 | 6,828 € | 158 | |
02.03. 14:26:22.506 | 6,822 € | 467 | |
01.03. 13:44:11.713 | 6,462 € | 250 | |
24.02. 10:32:34.542 | 6,531 € | 160 | |
16.02. 18:47:47.411 | 6,826 € | 1.000 | |
14.02. 14:44:20.604 | 6,815 € | 400 | |
07.02. 17:54:29.651 | 6,588 € | 280 | |
03.02. 17:22:36.185 | 6,498 € | 100 | |
25.01. 20:00:55.497 | 6,607 € | 109 | |
12.01. 15:45:43.694 | 6,42 € | 1.500 | |
06.01. 21:01:44.342 | 6,244 € | 100 | |
04.01. 12:35:20.646 | 6,019 € | 2.750 | |
03.01. 16:12:16.137 | 6,597 € | 100 | |
14.12. 17:52:52.955 | 6,379 € | 1.250 | |
08.12. 16:51:29.289 | 6,444 € | 250 | |
07.12. 13:13:42.317 | 6,657 € | 250 | |
06.12. 17:05:59.504 | 6,719 € | 140 | |
05.12. 15:29:22.564 | 7,146 € | 800 | |
04.12. 17:23:06.910 | 7,239 € | 100 | |
29.11. 19:16:05.231 | 7,51 € | 680 | |
28.11. 15:52:57.138 | 7,244 € | 2.000 | |
28.11. 08:33:09.722 | 7,385 € | 100 | |
28.11. 08:30:25.859 | 7,384 € | 153 | |
28.11. 08:01:16.107 | 7,37 € | 120 | |
24.11. 16:26:50.633 | 7,619 € | 280 | |
23.11. 16:56:54.963 | 7,624 € | 250 | |
21.11. 15:37:33.528 | 7,381 € | 1.300 | |
21.11. 08:02:41.739 | 7,684 € | 70 | |
18.11. 17:35:24.793 | 7,627 € | 50 | |
18.11. 15:30:42.202 | 7,483 € | 100 | |
17.11. 18:41:02.585 | 7,667 € | 500 | |
17.11. 17:42:46.842 | 7,532 € | 155 | |
17.11. 17:12:45.026 | 7,748 € | 100 | |
17.11. 15:55:22.904 | 7,848 € | 110 | |
17.11. 15:35:04.624 | 7,774 € | 120 | |
16.11. 20:50:33.536 | 8,013 € | 623 | |
15.11. 17:37:53.811 | 8,191 € | 623 | |
15.11. 15:37:28.932 | 7,947 € | 270 | |
14.11. 16:22:20.927 | 8,281 € | 1.200 | |
14.11. 15:30:27.964 | 8,236 € | 200 | |
14.11. 12:24:20.356 | 8,333 € | 500 | |
14.11. 11:11:51.454 | 8,585 € | 400 | |
14.11. 11:06:38.660 | 8,585 € | 20 | |
14.11. 10:58:07.818 | 8,518 € | 1.640 | |
13.11. 18:57:47.797 | 8,212 € | 150 | |
11.11. 18:39:06.546 | 8,281 € | 500 | |
11.11. 17:31:43.770 | 8,211 € | 1.000 | |
11.11. 17:29:14.976 | 8,214 € | 120 | |
11.11. 15:55:21.292 | 8,15 € | 1.300 | |
09.11. 20:58:45.214 | 7,692 € | 80 | |
09.11. 16:53:04.468 | 7,991 € | 300 | |
07.11. 18:32:21.012 | 8,409 € | 400 | |
04.11. 14:32:48.313 | 8,51 € | 400 | |
04.11. 11:53:34.203 | 8,274 € | 302 | |
02.11. 19:13:25.774 | 8,127 € | 100 | |
02.11. 18:19:23.298 | 8,039 € | 323 | |
01.11. 20:42:17.709 | 8,058 € | 200 | |
01.11. 14:51:37.419 | 8,093 € | 253 | |
28.10. 16:48:38.865 | 7,59 € | 300 | |
19.10. 22:34:51.775 | 7,442 € | 200 | |
06.10. 21:02:59.196 | 7,545 € | 270 | |
06.10. 20:54:44.548 | 7,531 € | 60 | |
06.10. 17:35:47.027 | 7,503 € | 330 | |
05.10. 17:42:33.890 | 7,241 € | 800 | |
04.10. 18:46:07.220 | 6,996 € | 1.000 | |
03.10. 22:30:10.139 | 6,861 € | 300 | |
30.09. 18:10:20.797 | 6,369 € | 230 | |
26.09. 09:21:53.225 | 6,154 € | 200 | |
22.09. 17:52:44.739 | 6,878 € | 160 | |
09.09. 17:20:34.421 | 7,079 € | 49 | |
09.09. 11:21:53.445 | 6,95 € | 150 | |
08.09. 19:12:32.249 | 6,971 € | 723 | |
08.09. 19:12:25.289 | 6,971 € | 723 | |
08.09. 19:12:17.104 | 6,971 € | 723 | |
08.09. 19:12:12.529 | 6,971 € | 723 | |
08.09. 19:11:51.719 | 6,973 € | 723 | |
02.09. 19:30:22.663 | 7,457 € | 68 | |
01.09. 13:36:50.047 | 7,38 € | 139 | |
01.09. 10:41:42.850 | 7,371 € | 136 | |
01.09. 09:59:32.124 | 7,438 € | 250 | |
30.08. 11:18:54.733 | 8,484 € | 125 | |
29.08. 19:31:21.267 | 8,325 € | 250 | |
25.08. 12:58:11.269 | 8,31 € | 31 | |
24.08. 21:10:29.130 | 8,099 € | 250 | |
24.08. 16:38:00.835 | 7,995 € | 1.000 | |
22.08. 15:03:12.074 | 7,561 € | 300 | |
19.08. 19:11:57.327 | 7,699 € | 70 | |
18.08. 16:28:08.411 | 7,618 € | 300 | |
18.08. 16:12:18.328 | 7,551 € | 150 | |
15.08. 15:50:54.407 | 7,038 € | 270 | |
12.08. 19:15:48.172 | 7,412 € | 338 | |
11.08. 20:51:35.694 | 7,513 € | 270 | |
11.08. 19:28:29.097 | 7,398 € | 200 | |
09.08. 17:52:39.129 | 6,952 € | 400 | |
08.08. 09:56:37.263 | 6,997 € | 10 | |
05.08. 18:07:21.558 | 6,919 € | 1.500 | |
03.08. 21:38:06.170 | 7,102 € | 85 | |
02.08. 16:14:33.148 | 7,414 € | 615 | |
01.08. 15:27:09.464 | 7,56 € | 391 | |
01.08. 14:03:39.472 | 7,695 € | 43 | |
29.07. 21:21:39.271 | 7,795 € | 120 | |
27.07. 22:00:28.310 | 7,316 € | 300 | |
25.07. 20:51:39.127 | 7,182 € | 300 | |
14.07. 22:50:37.135 | 6,381 € | 75 | |
13.07. 18:17:34.223 | 6,473 € | 400 | |
08.07. 15:31:58.564 | 7,179 € | 500 | |
07.07. 15:37:13.948 | 6,988 € | 100 | |
04.07. 21:46:40.486 | 7,159 € | 75 | |
01.07. 17:43:53.825 | 6,714 € | 100 | |
01.07. 16:46:03.736 | 6,625 € | 989 | |
30.06. 20:21:15.754 | 6,791 € | 1.000 | |
29.06. 14:12:09.717 | 7,789 € | 300 | |
28.06. 14:50:04.641 | 7,371 € | 250 | |
28.06. 12:17:17.003 | 7,158 € | 250 | |
28.06. 11:31:44.402 | 6,975 € | 599 | |
27.06. 16:35:55.654 | 6,959 € | 1.000 | |
24.06. 10:31:43.233 | 6,616 € | 615 | |
23.06. 18:08:54.059 | 6,53 € | 300 | |
23.06. 18:08:17.490 | 6,531 € | 300 | |
23.06. 08:44:59.823 | 7,049 € | 363 | |
22.06. 08:52:57.301 | 7,675 € | 500 | |
22.06. 08:52:48.714 | 7,675 € | 300 | |
20.06. 17:36:01.353 | 7,705 € | 300 | |
20.06. 07:30:48.853 | 7,509 € | 907 | |
17.06. 17:22:32.570 | 7,481 € | 345 | |
17.06. 17:10:43.885 | 7,575 € | 200 | |
16.06. 19:47:35.801 | 8,274 € | 300 | |
14.06. 17:57:59.368 | 9,398 € | 533 | |
14.06. 15:34:42.368 | 9,509 € | 300 | |
14.06. 15:31:23.841 | 9,651 € | 533 | |
14.06. 15:29:44.587 | 9,59 € | 213 | |
13.06. 08:21:09.364 | 9,534 € | 100 | |
10.06. 17:00:52.769 | 9,60 € | 200 | |
09.06. 16:36:31.746 | 9,858 € | 30 | |
08.06. 18:05:47.013 | 10,162 € | 100 | |
08.06. 12:56:09.137 | 10,07 € | 25 | |
08.06. 12:31:47.801 | 10,102 € | 25 | |
03.06. 09:54:53.940 | 8,60 € | 1.000 | |
02.06. 17:34:47.716 | 8,88 € | 593 | |
02.06. 17:33:45.256 | 8,812 € | 593 | |
02.06. 17:33:26.004 | 8,802 € | 3.000 | |
02.06. 17:33:24.369 | 8,802 € | 800 | |
02.06. 17:31:07.601 | 8,809 € | 3.000 | |
02.06. 17:26:47.231 | 8,809 € | 3.000 | |
02.06. 17:26:06.792 | 8,809 € | 3.000 | |
02.06. 14:55:42.704 | 8,407 € | 1.000 | |
30.05. 17:52:57.142 | 8,38 € | 60 | |
27.05. 20:58:57.193 | 8,235 € | 200 | |
26.05. 19:18:13.096 | 7,996 € | 20 | |
18.05. 17:31:55.100 | 7,125 € | 43 | |
18.05. 08:31:38.721 | 7,435 € | 300 | |
17.05. 17:46:30.193 | 7,308 € | 69 | |
16.05. 12:58:59.591 | 6,723 € | 900 | |
15.05. 18:41:06.831 | 6,927 € | 10 | |
11.05. 10:21:52.376 | 6,247 € | 1.000 | |
03.05. 22:33:41.153 | 6,913 € | 100 | |
29.04. 19:45:46.776 | 6,696 € | 1.500 | |
29.04. 17:03:25.947 | 6,82 € | 1.500 | |
25.04. 15:35:10.054 | 6,101 € | 550 | |
22.04. 11:09:46.137 | 6,913 € | 100 | |
20.04. 16:34:15.097 | 7,123 € | 1.000 | |
19.04. 07:30:13.779 | 6,974 € | 290 | |
08.04. 21:42:12.054 | 6,75 € | 500 | |
03.04. 17:03:32.611 | 6,54 € | 130 | |
01.04. 09:50:29.546 | 6,296 € | 22 | |
29.03. 14:44:05.446 | 6,892 € | 295 | |
29.03. 14:40:31.220 | 6,624 € | 1.000 | |
29.03. 14:37:50.015 | 6,894 € | 1.000 | |
25.03. 21:33:21.447 | 6,998 € | 700 | |
23.03. 15:59:40.826 | 6,912 € | 1.000 | |
23.03. 13:09:38.196 | 6,662 € | 147 | |
21.03. 17:59:28.949 | 6,556 € | 22 | |
17.03. 09:39:08.820 | 6,048 € | 1.000 | |
15.03. 14:07:05.016 | 5,70 € | 500 | |
10.03. 21:06:19.931 | 6,618 € | 500 | |
08.03. 19:21:43.282 | 6,85 € | 1.000 | |
07.03. 08:28:13.173 | 7,206 € | 30 | |
04.03. 16:33:26.454 | 6,776 € | 1.170 | |
03.03. 18:15:46.355 | 6,698 € | 400 | |
03.03. 13:34:39.077 | 7,204 € | 400 | |
02.03. 09:10:44.663 | 6,96 € | 400 | |
28.02. 22:02:37.913 | 6,472 € | 300 | |
28.02. 08:51:51.480 | 6,598 € | 1.200 | |
18.02. 17:15:56.785 | 5,744 € | 31 | |
16.02. 15:51:51.732 | 6,046 € | 200 | |
16.02. 08:24:15.967 | 5,778 € | 444 | |
15.02. 21:16:27.149 | 5,834 € | 100 | |
10.02. 19:07:01.897 | 5,822 € | 124 | |
09.02. 22:32:52.432 | 5,558 € | 175 | |
08.02. 16:22:34.555 | 5,462 € | 1.000 | |
04.02. 17:00:25.209 | 5,88 € | 1.000 | |
01.02. 17:19:20.953 | 5,998 € | 2.000 | |
01.02. 15:41:02.297 | 5,676 € | 60 | |
26.01. 13:13:28.314 | 5,908 € | 72 | |
20.01. 12:37:42.085 | 5,752 € | 91 | |
20.01. 12:31:57.289 | 5,752 € | 1.000 | |
20.01. 09:27:30.181 | 5,73 € | 500 | |
18.01. 10:53:14.293 | 6,014 € | 150 | |
14.01. 17:51:43.877 | 5,682 € | 464 | |
11.01. 21:58:46.001 | 5,68 € | 464 | |
11.01. 21:57:22.600 | 5,688 € | 500 | |
06.01. 12:35:38.925 | 5,222 € | 500 | |
03.01. 18:22:25.600 | 5,056 € | 1.000 | |
03.01. 16:21:42.169 | 5,002 € | 200 | |
28.12. 13:00:02.987 | 4,565 € | 200 | |
27.12. 15:33:52.382 | 4,255 € | 2.000 | |
21.12. 17:13:05.026 | 4,102 € | 31 | |
21.12. 14:53:13.393 | 4,028 € | 180 | |
21.12. 13:59:40.351 | 4,037 € | 1.000 | |
17.12. 17:31:46.552 | 4,018 € | 1.350 | |
14.12. 16:39:33.256 | 4,26 € | 1.100 | |
14.12. 12:57:34.789 | 4,347 € | 1.000 | |
09.12. 15:31:25.869 | 4,636 € | 500 | |
07.12. 16:07:16.427 | 4,627 € | 255 | |
07.12. 12:25:20.017 | 4,396 € | 245 | |
03.12. 15:30:43.877 | 3,983 € | 380 | |
01.12. 15:56:53.002 | 3,905 € | 230 | |
30.11. 18:43:05.718 | 3,768 € | 1.000 | |
30.11. 15:35:42.026 | 3,871 € | 2.000 | |
29.11. 19:45:19.575 | 4,062 € | 490 | |
29.11. 19:27:06.972 | 4,051 € | 500 | |
29.11. 08:46:05.581 | 4,051 € | 1.500 | |
26.11. 20:36:40.974 | 3,958 € | 411 | |
26.11. 16:04:36.510 | 3,856 € | 1.015 | |
10.11. 08:34:13.419 | 4,128 € | 100 | |
05.11. 10:32:38.539 | 4,048 € | 350 | |
01.11. 09:01:23.655 | 4,203 € | 1.200 | |
22.10. 16:31:26.246 | 4,339 € | 1.050 | |
19.10. 12:32:43.663 | 4,379 € | 350 | |
18.10. 16:40:43.017 | 4,433 € | 2.200 | |
18.10. 09:53:02.804 | 4,48 € | 250 | |
14.10. 14:31:15.343 | 4,393 € | 1.055 | |
12.10. 15:02:24.648 | 4,59 € | 1.000 | |
08.10. 17:43:34.371 | 4,48 € | 1.145 | |
07.10. 20:52:14.907 | 4,34 € | 500 | |
04.10. 19:17:54.492 | 4,332 € | 350 | |
04.10. 15:31:36.362 | 4,309 € | 300 | |
30.09. 21:32:38.634 | 4,034 € | 118 | |
30.09. 21:31:22.211 | 4,034 € | 238 | |
30.09. 19:39:58.684 | 3,991 € | 400 | |
29.09. 18:13:42.063 | 4,003 € | 350 | |
28.09. 21:59:43.633 | 3,896 € | 90 | |
28.09. 08:29:17.705 | 4,056 € | 1.000 | |
27.09. 19:53:35.881 | 4,001 € | 101 | |
27.09. 16:07:22.476 | 3,906 € | 600 | |
23.09. 17:28:28.020 | 3,467 € | 800 | |
21.09. 11:17:09.344 | 3,233 € | 800 | |
21.09. 08:39:31.916 | 3,233 € | 1.000 | |
13.09. 12:36:44.777 | 2,956 € | 1.015 | |
23.08. 08:05:29.675 | 2,634 € | 2.500 | |
21.07. 10:13:57.237 | 2,807 € | 400 | |
02.07. 10:05:54.703 | 4,028 € | 30 | |
30.06. 15:16:45.576 | 3,825 € | 150 | |
17.05. 21:37:36.175 | 3,435 € | 1.526 | |
17.05. 21:36:51.770 | 3,435 € | 1.526 | |
17.05. 21:36:37.723 | 3,435 € | 300 | |
09.05. 17:36:01.527 | 3,496 € | 4.500 | |
09.05. 17:19:53.660 | 3,496 € | 5.000 | |
09.05. 17:06:24.488 | 3,496 € | 500 | |
16.04. 20:47:56.281 | 3,198 € | 170 | |
13.04. 19:27:54.845 | 3,215 € | 1.000 | |
09.03. 16:42:00.260 | 3,603 € | 600 | |
08.03. 18:49:45.847 | 3,636 € | 5.500 | |
08.03. 08:13:00.677 | 3,553 € | 44 | |
05.03. 16:03:20.429 | 3,505 € | 600 | |
19.02. 09:03:51.740 | 2,933 € | 62 | |
18.02. 11:41:08.212 | 3,392 € | 44 | |
04.02. 19:49:16.994 | 2,641 € | 100 | |
16.01. 11:24:16.665 | 2,4445 € | 25 | |
15.01. 13:08:14.070 | 2,5885 € | 200 | |
13.01. 14:42:54.469 | 2,3985 € | 300 | |
06.01. 13:32:18.243 | 2,2485 € | 230 | |
06.01. 08:01:22.790 | 2,2755 € | 2.000 | |
16.11. 08:05:48.789 | 1,2656 € | 4.500 | |
09.11. 13:57:36.100 | 1,2424 € | 4.000 | |
06.10. 10:01:34.950 | 1,067 € | 1.000 | |
03.09. 18:21:49.974 | 1,3706 € | 163 | |
02.09. 14:19:27.741 | 1,4314 € | 163 | |
21.08. 17:05:57.697 | 1,5498 € | 365 | |
17.08. 10:15:33.577 | 1,712 € | 114 | |
17.08. 08:22:54.448 | 1,708 € | 162 | |
14.08. 09:17:43.677 | 1,6156 € | 50 | |
04.08. 10:05:06.492 | 1,3636 € | 42 | |
22.07. 09:02:42.645 | 1,5474 € | 58 | |
15.06. 09:28:00.909 | 1,4688 € | 155 | |
12.06. 10:45:51.767 | 1,5202 € | 2.000 | |
04.06. 09:20:21.747 | 1,5276 € | 10.800 | |
04.06. 09:14:58.312 | 1,5586 € | 9.000 | |
04.06. 08:49:49.893 | 1,5612 € | 2.200 | |
19.05. 10:55:04.481 | 1,5186 € | 600 | |
18.05. 19:38:38.732 | 1,5194 € | 22.000 | |
08.05. 11:09:25.018 | 1,1598 € | 60 | |
23.04. 15:53:59.449 | 0,9845 € | 1.400 | |
23.04. 11:06:23.017 | 1,0534 € | 250 | |
17.04. 20:29:02.345 | 0,8687 € | 400 | |
17.04. 09:05:23.505 | 0,7964 € | 5.000 | |
17.04. 09:04:58.521 | 0,796 € | 3.000 | |
17.04. 08:39:00.553 | 0,8067 € | 6.000 | |
17.04. 08:36:36.776 | 0,8072 € | 5.000 | |
17.04. 08:35:56.306 | 0,8072 € | 5.000 | |
17.04. 08:32:56.783 | 0,808 € | 6.000 | |
03.04. 07:32:31.279 | 0,8643 € | 2.295 | |
31.03. 09:54:24.581 | 0,6882 € | 3.500 | |
13.03. 07:34:20.316 | 0,8321 € | 40 | |
10.03. 16:38:29.734 | 1,0254 € | 100 | |
10.03. 16:22:23.410 | 1,0784 € | 100 | |
10.03. 14:45:35.857 | 1,1262 € | 1.000 | |
10.03. 11:52:01.167 | 1,2074 € | 2.500 | |
10.03. 11:41:43.550 | 1,2064 € | 2.500 | |
28.02. 16:46:04.339 | 2,2465 € | 40 | |
24.01. 18:29:40.841 | 3,307 € | 20 | |
15.01. 20:04:45.694 | 3,874 € | 50 | |
13.01. 17:05:34.388 | 4,0835 € | 750 | |
13.01. 17:04:55.095 | 4,0835 € | 1.000 | |
13.01. 17:00:59.295 | 4,0715 € | 1.000 | |
25.11. 10:30:40.761 | 3,3415 € | 135 | |
04.10. 15:45:01.446 | 3,6815 € | 50 | |
16.09. 18:02:54.810 | 4,186 € | 800 | |
16.09. 16:32:38.821 | 4,25 € | 50 | |
05.09. 20:14:57.584 | 3,292 € | 250 | |
20.08. 21:21:34.480 | 2,7985 € | 250 | |
07.08. 15:59:25.316 | 2,581 € | 200 | |
24.07. 18:23:05.217 | 2,8795 € | 300 | |
28.05. 20:56:33.215 | 3,099 € | 2.132 | |
15.05. 21:32:57.447 | 3,5309 € | 1.950 | |
15.05. 21:31:45.831 | 3,5429 € | 2.500 | |
15.05. 21:31:00.772 | 3,5428 € | 3.000 | |
02.05. 16:50:45.261 | 3,207 € | 582 | |
30.04. 17:05:25.270 | 3,49 € | 775 | |
09.04. 19:58:39.455 | 3,346 € | 775 | |
08.04. 15:40:13.380 | 3,038 € | 1.357 | |
25.03. 19:02:39.360 | 2,837 € | 2.907 | |
07.02. 16:01:25.418 | 2,298 € | 500 | |
07.02. 09:33:05.272 | 2,397 € | 500 | |
21.01. 17:20:58.974 | 2,997 € | 229 | |
19.01. 10:41:20.038 | 3,056 € | 1 | |
19.01. 10:29:36.405 | 3,056 € | 3 | |
06.12. 11:09:50.758 | 2,806 € | 1.000 | |
03.12. 14:45:43.120 | 2,877 € | 750 | |
29.11. 12:20:13.344 | 2,68 € | 1.000 | |
21.11. 17:55:48.450 | 3,117 € | 500 | |
21.11. 13:34:10.833 | 3,013 € | 2.200 | |
21.11. 08:26:45.582 | 3,017 € | 500 | |
21.11. 07:53:15.013 | 2,99 € | 1.000 | |
19.11. 09:44:17.695 | 3,407 € | 1.300 | |
24.10. 21:58:39.701 | 3,85 € | 1.000 | |
15.10. 17:12:03.095 | 4,887 € | 1 | |
23.08. 16:57:27.325 | 5,633 € | 1 | |
16.08. 09:35:27.881 | 5,40 € | 1.150 | |
09.08. 11:27:31.570 | 5,72 € | 1.500 | |
23.07. 16:23:35.104 | 6,223 € | 1 | |
23.07. 16:13:07.579 | 6,243 € | 1 | |
28.06. 15:35:29.235 | 6,35 € | 24 | |
07.05. 08:08:10.118 | 6,62 € | 6 | |
26.04. 08:14:02.283 | 7,533 € | 1 | |
25.04. 17:47:09.734 | 7,362 € | 170 | |
16.04. 16:02:18.353 | 6,45 € | 501 | |
15.03. 16:54:58.049 | 5,403 € | 1 | |
28.02. 18:54:23.229 | 6,073 € | 1 | |
23.02. 17:04:58.196 | 6,002 € | 1 | |
22.02. 21:09:55.062 | 5,897 € | 1 | |
16.02. 18:39:03.228 | 5,739 € | 250 | |
16.02. 16:54:52.910 | 5,707 € | 1 | |
15.02. 16:51:30.531 | 5,607 € | 1 | |
13.02. 18:25:25.885 | 5,634 € | 1 | |
06.02. 18:29:55.559 | 6,153 € | 1 | |
30.01. 17:15:28.584 | 6,597 € | 1 | |
30.01. 15:30:04.369 | 6,67 € | 119 | |
14.01. 17:08:04.570 | 7,416 € | 1 | |
12.12. 14:05:29.704 | 6,22 € | 1.000 | |
20.11. 19:33:16.213 | 6,179 € | 210 | |
27.06. 21:25:39.351 | 6,829 € | 100 | |
27.06. 16:55:02.613 | 6,90 € | 180 | |
21.06. 18:37:44.650 | 6,915 € | 360 | |
07.06. 11:08:04.960 | 8,143 € | 12 | |
31.05. 18:56:05.273 | 7,65 € | 390 | |
18.04. 20:17:31.429 | 9,88 € | 80 | |
05.04. 16:34:26.179 | 10,336 € | 160 | |
09.03. 21:04:36.217 | 9,794 € | 1.000 | |
09.03. 17:41:01.650 | 9,904 € | 210 | |
23.02. 15:32:19.193 | 11,421 € | 200 | |
22.02. 16:57:30.350 | 11,521 € | 84 | |
24.01. 08:15:20.213 | 10,654 € | 83 | |
09.01. 16:44:36.731 | 12,291 € | 110 | |
09.01. 15:04:31.132 | 12,611 € | 500 | |
13.12. 21:00:03.132 | 13,209 € | 1.000 | |
13.12. 08:43:21.558 | 13,401 € | 300 | |
05.12. 16:08:11.668 | 12,218 € | 124 | |
01.12. 17:04:20.598 | 12,798 € | 100 | |
11.11. 15:40:13.908 | 10,031 € | 300 | |
09.11. 20:27:27.495 | 10,631 € | 500 | |
07.11. 17:41:28.145 | 10,544 € | 1.000 | |
26.10. 19:45:30.041 | 11,611 € | 170 | |
14.10. 15:27:19.264 | 11,923 € | 12 | |
10.10. 18:39:36.571 | 12,231 € | 80 | |
23.09. 17:47:14.467 | 11,438 € | 250 | |
22.09. 15:10:09.644 | 12,355 € | 250 | |
19.09. 16:39:04.138 | 11,437 € | 120 | |
16.09. 10:18:59.003 | 11,457 € | 100 | |
09.09. 16:48:16.843 | 12,696 € | 200 | |
09.09. 08:03:00.263 | 13,387 € | 1 | |
24.08. 17:17:02.524 | 14,34 € | 1.142 | |
10.08. 09:20:17.257 | 13,96 € | 25 | |
17.06. 12:45:11.381 | 14,01 € | 1.142 | |
13.06. 14:38:27.937 | 14,50 € | 1.071 | |
13.06. 13:34:10.798 | 14,55 € | 100 | |
31.05. 16:59:58.678 | 15,46 € | 50 | |
31.05. 12:56:37.199 | 15,42 € | 50 | |
31.05. 08:16:33.918 | 15,46 € | 50 | |
30.05. 18:10:50.502 | 15,41 € | 40 | |
09.05. 13:03:59.165 | 13,87 € | 1.071 | |
25.04. 10:18:42.121 | 15,05 € | 50 | |
13.04. 16:53:15.929 | 13,72 € | 1.850 | |
12.04. 19:07:34.442 | 13,67 € | 1.850 | |
12.04. 17:01:12.185 | 13,32 € | 25 | |
01.04. 09:02:26.212 | 11,97 € | 120 | |
23.03. 10:42:48.691 | 12,90 € | 50 | |
22.03. 17:44:37.039 | 12,92 € | 20 | |
18.03. 15:46:07.300 | 13,08 € | 50 | |
17.03. 13:33:33.513 | 12,52 € | 80 | |
15.03. 11:05:52.004 | 12,11 € | 26 | |
03.03. 21:53:41.236 | 11,93 € | 50 | |
02.03. 08:21:09.319 | 11,76 € | 1 | |
18.02. 19:35:56.245 | 10,47 € | 1 | |
18.02. 19:33:30.660 | 10,45 € | 2 | |
20.01. 16:54:55.863 | 7,33 € | 400 | |
05.10. 15:07:06.434 | 11,19 € | 100 | |
27.08. 22:31:04.648 | 10,00 € | 300 | |
27.08. 09:49:35.834 | 9,29 € | 450 | |
13.08. 11:11:28.059 | 12,36 € | 866 | |
04.08. 18:05:56.647 | 13,44 € | 200 | |
15.07. 12:48:47.385 | 16,44 € | 50 | |
13.07. 08:02:54.126 | 16,99 € | 60 | |
10.07. 08:47:48.133 | 17,99 € | 55 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
28.03. 22:56:00 | 1.007 | 7,562 € | 7,616 € | 1.007 |
28.03. 22:53:00 | 1.007 | 7,562 € | 7,616 € | 1.007 |
28.03. 22:50:00 | 1.342 | 7,562 € | 7,616 € | 1.342 |
28.03. 22:47:00 | 1.342 | 7,562 € | 7,616 € | 1.342 |
28.03. 22:44:00 | 1.342 | 7,562 € | 7,616 € | 1.342 |
28.03. 22:41:00 | 1.342 | 7,562 € | 7,616 € | 1.342 |
28.03. 22:38:00 | 1.342 | 7,562 € | 7,616 € | 1.342 |
28.03. 22:35:00 | 1.342 | 7,562 € | 7,616 € | 1.342 |
28.03. 22:32:00 | 1.342 | 7,562 € | 7,616 € | 1.342 |
Stammdaten
WKN | A0NDGG |
ISIN | CA22576C1014 |
Branche | Öl und Gas |
Herkunft | Kanada |
Aktienanzahl | 530,04 Mio. |
Marktkapitalisierung | 3,71 Mrd. |
Dividende je Aktie | 0,018 CAD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 79,23 % |
Abstand 52W Hoch | 8,51 % |
Abstand 52W Tief | 32,48 % |
Vola 30 Tage | 17,26 % |
Vola 250 Tage | 50,02 % |
KGV | -0,60 (2020) |
KCV | 1,76 (2019) |
Gewinn je Aktie | -4,760 (2020) |
Cashflow/Aktie | 3,290 (2019) |
Dividende je Aktie | 0,018 CAD (2020) |
Dividendenausschüttung in Mio. | 9,400 CAD (2020) |
Performance
1 Woche | 7,330 | +1,664 | |
1 Monat | 6,600 | +12,909 | |
6 Monate | 7,860 | -5,191 | |
Lfd. Jahr | 6,330 | +17,725 | |
1 Jahr | 6,150 | +21,171 | |
3 Jahre | 3,541 | +110,479 | |
5 Jahre | 2,855 | +161,016 |