Jetzt handeln
TOURMALINE OIL CORP.
ISIN: CA89156V1067 | WKN: A1C8W0
47,0000 €
+0,6950 +1,50 %
18:58:02
Status: tradeable
Geld
46,8600 €
Stück: 113
Brief
47,1400 €
Stück: 113
Zeit | Kurs | Volumen | |
---|---|---|---|
03.04. 15:43:44.469 | 43,23 € | 150 | |
22.03. 15:48:12.169 | 40,48 € | 33 | |
21.03. 21:30:40.953 | 41,09 € | 6 | |
12.03. 09:16:51.161 | 40,61 € | 10 | |
10.03. 17:33:40.009 | 40,94 € | 2 | |
16.02. 13:42:57.730 | 38,45 € | 38 | |
15.02. 07:41:49.328 | 37,36 € | 11 | |
02.02. 15:17:52.328 | 39,38 € | 50 | |
22.01. 20:26:54.792 | 38,71 € | 17 | |
15.01. 14:17:47.397 | 41,87 € | 11 | |
05.01. 18:50:16.734 | 42,43 € | 30 | |
27.12. 08:34:54.106 | 40,73 € | 53 | |
11.12. 13:52:34.106 | 42,25 € | 158 | |
22.11. 14:05:31.155 | 43,97 € | 100 | |
20.11. 21:02:14.488 | 44,67 € | 100 | |
12.11. 17:02:51.532 | 46,87 € | 35 | |
08.11. 17:28:24.103 | 46,44 € | 70 | |
05.11. 17:33:21.059 | 49,28 € | 2 | |
02.11. 14:43:04.926 | 49,74 € | 40 | |
01.11. 13:02:07.731 | 50,34 € | 50 | |
29.10. 17:33:25.199 | 48,43 € | 3 | |
18.10. 17:31:54.139 | 50,56 € | 70 | |
18.10. 13:16:17.907 | 51,56 € | 10 | |
17.10. 10:46:36.979 | 50,12 € | 40 | |
01.10. 17:00:37.194 | 48,08 € | 41 | |
27.09. 19:17:56.686 | 48,25 € | 25 | |
13.09. 12:12:09.661 | 48,75 € | 21 | |
06.09. 16:33:08.634 | 48,36 € | 60 | |
01.09. 20:39:44.506 | 48,13 € | 500 | |
22.08. 20:26:55.206 | 46,30 € | 15 | |
22.08. 09:29:00.176 | 46,91 € | 11 | |
12.08. 11:03:26.003 | 47,74 € | 2 | |
07.08. 09:39:57.401 | 47,38 € | 11 | |
05.08. 11:12:20.777 | 47,30 € | 2 | |
03.08. 19:56:39.150 | 47,50 € | 12 | |
02.08. 17:26:56.906 | 46,41 € | 11 | |
31.07. 08:05:12.364 | 47,23 € | 20 | |
25.07. 20:53:04.255 | 46,54 € | 75 | |
25.07. 11:22:15.021 | 46,92 € | 12 | |
23.07. 17:33:17.122 | 45,87 € | 2 | |
18.07. 19:30:58.456 | 45,40 € | 12 | |
09.07. 17:33:16.729 | 44,37 € | 2 | |
05.07. 15:57:43.295 | 43,31 € | 130 | |
02.07. 17:33:12.736 | 43,72 € | 3 | |
29.06. 16:05:17.569 | 42,66 € | 30 | |
29.06. 09:27:35.713 | 41,68 € | 130 | |
18.06. 17:01:29.148 | 42,82 € | 47 | |
18.06. 17:00:54.720 | 42,82 € | 47 | |
13.06. 16:02:59.702 | 42,64 € | 5 | |
07.06. 16:03:19.059 | 41,89 € | 2 | |
04.06. 17:30:17.288 | 41,17 € | 2 | |
31.05. 16:02:45.200 | 39,62 € | 2 | |
31.05. 13:13:51.779 | 39,90 € | 125 | |
25.05. 18:10:33.518 | 40,86 € | 40 | |
23.05. 16:29:48.127 | 41,81 € | 43 | |
21.05. 17:30:23.293 | 42,00 € | 13 | |
19.05. 15:44:18.887 | 41,80 € | 100 | |
18.05. 21:31:45.838 | 40,14 € | 400 | |
18.05. 21:01:00.495 | 39,84 € | 2 | |
18.05. 17:07:37.684 | 40,32 € | 100 | |
17.05. 17:43:14.508 | 39,43 € | 110 | |
16.05. 21:25:22.467 | 38,63 € | 200 | |
16.05. 19:44:05.292 | 39,07 € | 25 | |
08.05. 19:27:11.590 | 39,92 € | 25 | |
05.05. 17:08:45.260 | 40,03 € | 10 | |
04.05. 18:20:19.830 | 39,19 € | 40 | |
04.05. 10:48:46.666 | 39,10 € | 13 | |
03.05. 20:42:21.207 | 38,79 € | 26 | |
02.05. 21:27:59.277 | 39,45 € | 25 | |
02.05. 19:41:29.430 | 39,35 € | 15 | |
02.05. 16:02:54.477 | 39,43 € | 2 | |
28.04. 21:58:34.656 | 40,89 € | 15 | |
24.04. 21:57:40.180 | 40,87 € | 125 | |
20.04. 21:01:02.237 | 40,69 € | 2 | |
19.04. 10:24:49.209 | 41,79 € | 24 | |
17.04. 21:32:33.752 | 41,91 € | 120 | |
17.04. 21:31:12.305 | 41,88 € | 2 | |
13.04. 16:07:19.472 | 40,04 € | 28 | |
12.04. 16:07:23.648 | 40,48 € | 27 | |
11.04. 16:07:01.620 | 39,83 € | 3 | |
06.04. 15:40:51.577 | 37,71 € | 35 | |
05.04. 18:43:00.731 | 37,89 € | 15 | |
05.04. 16:44:07.960 | 37,83 € | 10 | |
05.04. 16:08:23.939 | 37,83 € | 2 | |
04.04. 16:29:15.263 | 37,81 € | 100 | |
03.04. 19:16:52.529 | 38,37 € | 15 | |
03.04. 16:07:18.210 | 39,04 € | 12 | |
02.04. 17:31:59.264 | 38,02 € | 3 | |
19.03. 17:31:53.242 | 36,39 € | 3 | |
17.03. 21:47:49.881 | 36,645 € | 170 | |
17.03. 21:45:51.437 | 36,65 € | 130 | |
17.03. 21:05:27.075 | 36,895 € | 2 | |
17.03. 16:07:19.046 | 36,875 € | 4 | |
15.03. 16:32:11.993 | 36,96 € | 15 | |
14.03. 16:07:29.169 | 38,065 € | 2 | |
13.03. 21:05:36.706 | 37,775 € | 2 | |
13.03. 19:44:29.636 | 38,295 € | 50 | |
13.03. 16:07:25.472 | 38,57 € | 20 | |
08.03. 16:07:21.357 | 40,565 € | 8 | |
03.03. 19:03:55.712 | 42,425 € | 120 | |
02.03. 21:05:51.800 | 41,47 € | 3 | |
02.03. 12:13:04.998 | 42,935 € | 6 | |
28.02. 19:43:08.939 | 41,585 € | 11 | |
27.02. 16:07:57.565 | 41,84 € | 2 | |
26.02. 17:40:16.437 | 42,275 € | 22 | |
23.02. 17:29:00.277 | 40,035 € | 5 | |
22.02. 21:06:36.775 | 39,04 € | 7 | |
21.02. 12:05:40.522 | 41,67 € | 15 | |
20.02. 21:58:17.218 | 41,54 € | 12 | |
20.02. 16:08:25.678 | 41,53 € | 3 | |
19.02. 17:31:54.923 | 41,295 € | 3 | |
17.02. 21:05:30.389 | 41,195 € | 20 | |
16.02. 16:07:31.446 | 43,92 € | 2 | |
15.02. 19:14:52.730 | 42,965 € | 80 | |
15.02. 14:00:21.070 | 43,225 € | 12 | |
14.02. 19:36:20.848 | 43,235 € | 17 | |
14.02. 18:05:24.067 | 43,315 € | 20 | |
13.02. 19:16:56.374 | 43,22 € | 18 | |
10.02. 16:08:16.488 | 42,76 € | 3 | |
08.02. 16:41:56.436 | 42,34 € | 22 | |
07.02. 11:23:00.449 | 42,345 € | 56 | |
07.02. 11:19:10.914 | 41,665 € | 56 | |
06.02. 21:58:17.642 | 41,645 € | 3 | |
04.02. 11:06:12.029 | 41,315 € | 3 | |
02.02. 20:51:01.120 | 41,135 € | 15 | |
02.02. 20:50:06.196 | 40,82 € | 30 | |
02.02. 20:21:00.559 | 41,095 € | 13 | |
01.02. 18:46:43.739 | 41,45 € | 25 | |
01.02. 18:45:36.984 | 41,145 € | 25 | |
01.02. 18:11:04.045 | 41,25 € | 13 | |
01.02. 16:08:19.146 | 41,77 € | 14 | |
31.01. 19:16:08.432 | 42,66 € | 12 | |
31.01. 19:14:43.181 | 42,92 € | 12 | |
31.01. 19:14:07.392 | 42,63 € | 12 | |
31.01. 19:10:42.000 | 42,885 € | 12 | |
31.01. 19:09:32.860 | 42,63 € | 12 | |
31.01. 15:54:05.632 | 42,375 € | 12 | |
31.01. 15:38:33.452 | 42,50 € | 180 | |
30.01. 17:49:06.944 | 43,135 € | 12 | |
30.01. 12:31:46.873 | 44,82 € | 12 | |
27.01. 16:08:26.702 | 44,01 € | 2 | |
27.01. 10:10:07.427 | 44,50 € | 45 | |
26.01. 19:33:28.474 | 43,41 € | 15 | |
26.01. 19:33:04.561 | 43,15 € | 15 | |
26.01. 19:29:05.294 | 43,365 € | 20 | |
26.01. 19:28:33.629 | 43,12 € | 20 | |
26.01. 17:00:12.202 | 43,065 € | 12 | |
25.01. 21:52:27.352 | 43,015 € | 50 | |
25.01. 19:31:33.405 | 42,89 € | 100 | |
25.01. 11:10:20.969 | 44,80 € | 20 | |
25.01. 11:09:56.714 | 44,14 € | 31 | |
23.01. 20:37:18.793 | 45,64 € | 50 | |
23.01. 07:32:50.642 | 45,285 € | 16 | |
20.01. 16:08:21.572 | 46,545 € | 5 | |
19.01. 17:06:20.651 | 46,025 € | 11 | |
17.01. 17:19:28.884 | 47,915 € | 35 | |
17.01. 17:09:43.255 | 48,21 € | 11 | |
17.01. 16:34:47.105 | 48,00 € | 25 | |
17.01. 16:23:06.210 | 47,85 € | 22 | |
16.01. 08:16:42.994 | 45,865 € | 15 | |
13.01. 16:01:12.050 | 44,86 € | 5 | |
13.01. 15:30:18.438 | 46,115 € | 100 | |
13.01. 12:44:34.928 | 46,98 € | 30 | |
12.01. 21:58:17.166 | 46,105 € | 25 | |
12.01. 21:01:57.803 | 45,815 € | 2 | |
11.01. 21:34:42.858 | 44,715 € | 2 | |
11.01. 20:08:43.283 | 44,595 € | 13 | |
11.01. 15:43:42.825 | 44,445 € | 12 | |
10.01. 16:44:03.427 | 43,495 € | 12 | |
09.01. 19:42:53.305 | 44,405 € | 24 | |
04.01. 16:06:07.538 | 44,915 € | 23 | |
03.01. 21:17:46.847 | 43,73 € | 10 | |
03.01. 18:51:45.592 | 45,635 € | 12 | |
03.01. 18:51:08.347 | 44,545 € | 12 | |
03.01. 17:45:37.796 | 45,74 € | 11 | |
02.01. 16:05:47.953 | 47,795 € | 2 | |
02.01. 08:03:38.908 | 46,59 € | 450 | |
30.12. 12:10:16.412 | 47,31 € | 2 | |
28.12. 16:01:50.792 | 48,44 € | 2 | |
27.12. 21:01:52.125 | 50,41 € | 2 | |
23.12. 16:01:39.112 | 48,75 € | 2 | |
22.12. 20:01:49.412 | 47,99 € | 20 | |
22.12. 20:01:20.091 | 47,685 € | 20 | |
22.12. 18:59:46.976 | 48,05 € | 15 | |
22.12. 18:59:06.259 | 47,70 € | 11 | |
21.12. 16:01:59.345 | 49,99 € | 14 | |
19.12. 17:25:43.628 | 48,625 € | 21 | |
19.12. 17:25:02.852 | 48,31 € | 25 | |
19.12. 16:02:16.181 | 48,97 € | 2 | |
19.12. 15:55:55.116 | 48,685 € | 15 | |
19.12. 15:52:13.963 | 49,09 € | 15 | |
17.12. 11:06:19.902 | 49,59 € | 2 | |
16.12. 17:53:28.715 | 48,74 € | 11 | |
16.12. 16:59:02.038 | 49,15 € | 15 | |
16.12. 16:58:05.985 | 48,81 € | 15 | |
16.12. 16:01:55.779 | 49,835 € | 3 | |
15.12. 21:02:09.598 | 51,08 € | 5 | |
15.12. 17:20:17.156 | 50,45 € | 25 | |
15.12. 17:19:09.791 | 50,23 € | 25 | |
12.12. 13:37:01.978 | 50,79 € | 10 | |
12.12. 13:35:49.295 | 51,53 € | 15 | |
09.12. 21:41:20.774 | 51,64 € | 100 | |
09.12. 21:37:15.435 | 52,01 € | 2 | |
08.12. 17:54:17.360 | 52,58 € | 10 | |
07.12. 21:02:48.551 | 51,83 € | 2 | |
07.12. 16:48:57.720 | 52,02 € | 10 | |
06.12. 22:00:01.795 | 51,48 € | 100 | |
06.12. 19:55:48.398 | 53,05 € | 10 | |
06.12. 16:38:09.591 | 53,99 € | 50 | |
06.12. 16:02:42.145 | 54,83 € | 2 | |
05.12. 16:02:57.534 | 56,24 € | 2 | |
05.12. 13:37:16.625 | 56,92 € | 25 | |
02.12. 16:02:33.597 | 57,75 € | 3 | |
01.12. 21:03:08.461 | 57,22 € | 3 | |
30.11. 12:42:00.981 | 58,81 € | 15 | |
28.11. 15:31:38.979 | 54,51 € | 100 | |
28.11. 13:02:20.529 | 55,97 € | 35 | |
28.11. 12:53:44.980 | 55,92 € | 35 | |
25.11. 21:02:57.819 | 57,87 € | 2 | |
25.11. 16:11:08.926 | 57,79 € | 3 | |
23.11. 16:02:36.620 | 57,96 € | 2 | |
22.11. 16:03:00.536 | 57,76 € | 2 | |
21.11. 16:05:19.585 | 55,61 € | 2 | |
19.11. 11:20:06.114 | 56,69 € | 4 | |
18.11. 21:02:16.954 | 57,38 € | 3 | |
18.11. 16:02:03.219 | 56,26 € | 3 | |
18.11. 10:01:47.531 | 56,52 € | 35 | |
17.11. 16:09:32.835 | 55,77 € | 2 | |
15.11. 16:28:22.986 | 57,45 € | 60 | |
13.11. 17:33:33.727 | 57,86 € | 2 | |
12.11. 11:09:59.708 | 57,86 € | 8 | |
11.11. 16:16:08.949 | 58,36 € | 100 | |
11.11. 16:02:31.173 | 58,96 € | 2 | |
10.11. 16:01:24.988 | 55,91 € | 8 | |
08.11. 21:01:14.900 | 57,98 € | 9 | |
06.11. 17:59:54.376 | 60,11 € | 5 | |
04.11. 16:46:49.927 | 59,83 € | 17 | |
03.11. 16:03:03.526 | 59,00 € | 5 | |
01.11. 21:04:15.201 | 57,77 € | 8 | |
01.11. 16:04:22.412 | 57,41 € | 7 | |
31.10. 18:20:10.799 | 56,37 € | 40 | |
31.10. 17:54:36.807 | 56,51 € | 17 | |
31.10. 09:35:51.541 | 54,30 € | 30 | |
29.10. 11:31:16.835 | 55,84 € | 2 | |
28.10. 21:19:36.488 | 55,20 € | 15 | |
27.10. 16:05:59.926 | 57,31 € | 3 | |
26.10. 16:06:10.660 | 56,15 € | 4 | |
24.10. 16:01:22.294 | 55,50 € | 14 | |
23.10. 17:53:03.981 | 55,84 € | 2 | |
20.10. 16:45:42.296 | 56,41 € | 40 | |
20.10. 16:02:10.173 | 56,29 € | 2 | |
18.10. 16:33:46.771 | 56,44 € | 36 | |
18.10. 16:02:02.740 | 56,16 € | 2 | |
17.10. 16:01:39.813 | 57,20 € | 8 | |
17.10. 08:40:05.146 | 56,55 € | 35 | |
17.10. 08:31:30.729 | 56,58 € | 35 | |
17.10. 08:22:56.380 | 56,57 € | 35 | |
17.10. 08:14:21.934 | 56,56 € | 35 | |
14.10. 16:04:58.052 | 58,72 € | 2 | |
13.10. 16:08:30.616 | 57,48 € | 2 | |
12.10. 21:07:25.864 | 56,54 € | 4 | |
09.10. 17:38:16.185 | 58,82 € | 3 | |
07.10. 16:03:45.260 | 57,38 € | 3 | |
06.10. 16:03:47.021 | 56,70 € | 3 | |
05.10. 21:41:17.226 | 57,42 € | 50 | |
04.10. 16:03:54.470 | 55,19 € | 2 | |
03.10. 21:19:54.560 | 56,28 € | 2 | |
03.10. 16:10:52.137 | 55,31 € | 2 | |
30.09. 16:14:37.854 | 53,71 € | 19 | |
29.09. 22:18:03.781 | 53,80 € | 33 | |
29.09. 16:00:10.974 | 53,10 € | 2 | |
28.09. 21:06:32.404 | 54,47 € | 3 | |
28.09. 16:07:44.696 | 52,73 € | 2 | |
27.09. 21:01:34.458 | 52,15 € | 2 | |
27.09. 20:11:49.107 | 52,07 € | 38 | |
27.09. 16:02:42.856 | 51,32 € | 10 | |
26.09. 18:41:20.667 | 50,80 € | 10 | |
26.09. 16:25:00.084 | 52,56 € | 48 | |
26.09. 16:07:24.969 | 52,78 € | 2 | |
25.09. 18:09:08.410 | 53,36 € | 6 | |
23.09. 21:01:22.285 | 52,29 € | 5 | |
23.09. 18:27:02.781 | 52,98 € | 20 | |
23.09. 16:02:29.285 | 52,81 € | 2 | |
22.09. 21:08:31.647 | 56,05 € | 2 | |
22.09. 10:17:25.249 | 56,75 € | 20 | |
22.09. 09:51:59.528 | 56,67 € | 27 | |
21.09. 18:30:24.867 | 57,36 € | 50 | |
21.09. 16:00:08.142 | 58,15 € | 2 | |
19.09. 16:07:09.456 | 58,17 € | 15 | |
18.09. 18:09:21.408 | 58,80 € | 3 | |
16.09. 21:12:08.051 | 60,36 € | 2 | |
15.09. 16:06:45.791 | 63,00 € | 2 | |
15.09. 08:12:18.958 | 64,58 € | 25 | |
14.09. 22:41:14.817 | 64,69 € | 33 | |
14.09. 22:32:27.408 | 64,69 € | 33 | |
14.09. 21:04:36.171 | 63,84 € | 3 | |
13.09. 16:04:57.700 | 61,19 € | 5 | |
12.09. 21:04:56.931 | 61,14 € | 2 | |
12.09. 19:04:59.212 | 60,79 € | 16 | |
11.09. 17:33:22.162 | 59,98 € | 4 | |
09.09. 16:03:20.218 | 58,77 € | 26 | |
08.09. 17:29:48.087 | 59,23 € | 75 | |
08.09. 16:55:07.276 | 58,70 € | 51 | |
08.09. 15:30:05.680 | 59,33 € | 10 | |
06.09. 21:41:44.956 | 59,97 € | 3 | |
06.09. 16:07:51.804 | 60,07 € | 9 | |
05.09. 18:59:03.763 | 60,07 € | 50 | |
05.09. 16:06:06.452 | 59,65 € | 3 | |
04.09. 18:17:11.838 | 60,07 € | 2 | |
04.09. 17:06:48.811 | 58,89 € | 70 | |
02.09. 21:02:10.284 | 59,56 € | 6 | |
02.09. 16:20:59.416 | 59,69 € | 2 | |
01.09. 21:01:14.081 | 58,48 € | 4 | |
01.09. 16:02:30.687 | 58,01 € | 9 | |
31.08. 21:00:19.260 | 58,06 € | 16 | |
31.08. 16:01:35.781 | 57,97 € | 7 | |
31.08. 15:37:27.294 | 57,88 € | 45 | |
30.08. 21:08:05.856 | 59,44 € | 3 | |
30.08. 16:00:33.778 | 58,15 € | 3 | |
30.08. 12:01:58.646 | 59,36 € | 10 | |
29.08. 21:07:05.506 | 60,49 € | 2 | |
29.08. 16:08:21.007 | 61,00 € | 2 | |
26.08. 19:44:37.081 | 62,21 € | 64 | |
26.08. 14:30:55.818 | 62,31 € | 60 | |
25.08. 21:08:43.132 | 61,96 € | 2 | |
24.08. 18:41:04.493 | 61,86 € | 2 | |
24.08. 18:38:15.892 | 61,94 € | 11 | |
24.08. 16:05:00.998 | 62,52 € | 25 | |
24.08. 16:00:36.182 | 62,64 € | 6 | |
23.08. 21:07:24.753 | 62,53 € | 2 | |
23.08. 17:43:47.368 | 61,95 € | 20 | |
23.08. 16:35:05.905 | 62,10 € | 2 | |
23.08. 12:53:31.687 | 61,57 € | 45 | |
22.08. 21:07:19.878 | 60,67 € | 2 | |
22.08. 16:06:38.822 | 59,63 € | 2 | |
21.08. 17:36:29.472 | 60,36 € | 11 | |
19.08. 21:07:21.755 | 59,87 € | 3 | |
19.08. 16:00:04.297 | 59,10 € | 4 | |
18.08. 21:51:22.091 | 59,81 € | 3 | |
18.08. 18:29:42.950 | 59,68 € | 25 | |
18.08. 16:00:10.641 | 59,63 € | 4 | |
15.08. 17:28:08.377 | 56,81 € | 27 | |
12.08. 18:10:38.273 | 58,67 € | 80 | |
11.08. 21:03:13.450 | 58,28 € | 9 | |
11.08. 16:05:18.987 | 56,94 € | 10 | |
10.08. 13:15:39.778 | 55,45 € | 125 | |
07.08. 17:44:41.383 | 55,76 € | 14 | |
06.08. 11:13:59.850 | 55,76 € | 2 | |
05.08. 21:03:29.977 | 55,26 € | 2 | |
05.08. 16:57:37.918 | 56,18 € | 33 | |
05.08. 16:08:29.043 | 56,26 € | 21 | |
04.08. 21:03:09.155 | 55,09 € | 2 | |
04.08. 16:08:08.593 | 55,59 € | 2 | |
02.08. 16:06:36.826 | 59,46 € | 5 | |
01.08. 21:01:20.597 | 61,06 € | 2 | |
01.08. 16:06:20.913 | 60,08 € | 3 | |
31.07. 18:13:58.873 | 61,88 € | 5 | |
30.07. 11:34:16.861 | 61,88 € | 2 | |
29.07. 21:06:34.053 | 61,29 € | 22 | |
29.07. 16:02:52.090 | 61,07 € | 19 | |
28.07. 21:06:14.504 | 59,48 € | 35 | |
28.07. 20:40:14.302 | 59,17 € | 82 | |
28.07. 16:02:32.820 | 58,35 € | 16 | |
28.07. 11:11:32.142 | 57,25 € | 36 | |
28.07. 11:02:51.536 | 56,90 € | 36 | |
28.07. 09:37:42.267 | 56,78 € | 11 | |
27.07. 16:06:28.918 | 55,27 € | 20 | |
27.07. 12:30:06.601 | 54,48 € | 37 | |
26.07. 21:01:43.945 | 53,95 € | 2 | |
26.07. 16:06:42.208 | 55,41 € | 2 | |
25.07. 16:02:13.811 | 52,80 € | 2 | |
24.07. 17:37:37.734 | 52,64 € | 5 | |
23.07. 11:06:55.670 | 52,64 € | 11 | |
21.07. 16:01:10.656 | 52,38 € | 3 | |
20.07. 21:03:53.340 | 53,82 € | 10 | |
19.07. 16:00:33.856 | 51,28 € | 2 | |
18.07. 19:06:11.070 | 51,49 € | 10 | |
16.07. 11:04:35.448 | 49,265 € | 2 | |
15.07. 18:26:58.975 | 48,585 € | 62 | |
12.07. 10:30:50.513 | 49,745 € | 14 | |
11.07. 16:07:26.608 | 49,875 € | 2 | |
10.07. 17:37:10.522 | 51,00 € | 4 | |
09.07. 11:07:03.637 | 49,895 € | 2 | |
07.07. 21:05:56.603 | 49,965 € | 21 | |
07.07. 16:45:14.380 | 48,70 € | 11 | |
06.07. 21:00:53.894 | 47,13 € | 18 | |
06.07. 18:08:51.370 | 45,74 € | 11 | |
06.07. 16:06:04.614 | 46,915 € | 2 | |
05.07. 21:01:01.606 | 48,005 € | 2 | |
05.07. 18:29:10.421 | 48,23 € | 11 | |
05.07. 14:54:15.879 | 50,10 € | 21 | |
04.07. 21:48:59.229 | 50,59 € | 10 | |
01.07. 12:43:05.560 | 50,23 € | 30 | |
28.06. 21:59:01.637 | 52,97 € | 20 | |
27.06. 21:07:38.476 | 49,28 € | 3 | |
26.06. 18:29:07.828 | 46,445 € | 3 | |
24.06. 19:11:10.174 | 46,53 € | 50 | |
24.06. 16:01:55.520 | 45,72 € | 5 | |
24.06. 14:44:56.387 | 45,845 € | 11 | |
22.06. 17:42:36.790 | 49,63 € | 11 | |
22.06. 16:03:43.169 | 48,945 € | 2 | |
21.06. 16:03:52.150 | 51,24 € | 2 | |
20.06. 21:01:01.504 | 49,77 € | 5 | |
20.06. 16:23:46.469 | 48,79 € | 2 | |
18.06. 11:06:56.024 | 48,90 € | 5 | |
17.06. 21:06:26.799 | 50,51 € | 2 | |
17.06. 16:03:13.692 | 51,73 € | 5 | |
16.06. 21:42:57.271 | 51,95 € | 10 | |
15.06. 16:21:05.391 | 52,78 € | 238 | |
15.06. 16:06:55.399 | 52,80 € | 6 | |
14.06. 21:01:09.062 | 52,07 € | 2 | |
14.06. 16:06:35.684 | 53,62 € | 3 | |
13.06. 21:03:03.118 | 55,55 € | 2 | |
13.06. 18:40:26.618 | 56,20 € | 80 | |
13.06. 16:24:11.236 | 53,01 € | 40 | |
13.06. 16:08:30.313 | 53,69 € | 2 | |
13.06. 15:30:34.773 | 53,76 € | 70 | |
12.06. 17:45:59.054 | 56,81 € | 2 | |
10.06. 21:08:53.706 | 56,18 € | 3 | |
10.06. 17:28:36.596 | 55,44 € | 40 | |
10.06. 16:05:41.040 | 56,85 € | 3 | |
09.06. 16:07:37.117 | 57,55 € | 10 | |
08.06. 12:40:03.732 | 60,28 € | 5 | |
07.06. 21:56:39.718 | 58,77 € | 40 | |
07.06. 21:00:58.881 | 59,01 € | 10 | |
06.06. 21:02:24.372 | 58,66 € | 11 | |
06.06. 16:07:53.160 | 58,11 € | 2 | |
06.06. 07:30:58.806 | 56,21 € | 10 | |
05.06. 17:53:57.563 | 57,34 € | 4 | |
04.06. 11:08:45.295 | 57,34 € | 8 | |
03.06. 16:05:14.593 | 59,01 € | 22 | |
02.06. 21:01:40.440 | 58,57 € | 7 | |
02.06. 16:07:07.098 | 58,94 € | 2 | |
01.06. 21:03:35.515 | 58,34 € | 2 | |
01.06. 16:00:22.892 | 58,89 € | 3 | |
31.05. 16:02:23.981 | 58,78 € | 5 | |
30.05. 21:07:20.248 | 58,47 € | 2 | |
29.05. 17:41:07.896 | 57,57 € | 2 | |
27.05. 22:14:22.665 | 57,57 € | 90 | |
26.05. 16:01:24.376 | 56,01 € | 3 | |
25.05. 16:02:54.090 | 56,76 € | 4 | |
24.05. 16:04:00.176 | 55,24 € | 4 | |
23.05. 19:09:31.897 | 54,42 € | 24 | |
20.05. 21:03:53.124 | 53,29 € | 3 | |
18.05. 16:03:09.625 | 53,56 € | 3 | |
17.05. 21:00:33.612 | 53,74 € | 6 | |
17.05. 13:40:42.980 | 52,51 € | 30 | |
16.05. 16:01:51.146 | 52,06 € | 2 | |
15.05. 17:37:34.126 | 51,68 € | 21 | |
14.05. 11:09:38.731 | 51,68 € | 3 | |
13.05. 21:00:42.712 | 51,01 € | 2 | |
09.05. 21:02:15.302 | 49,685 € | 2 | |
05.05. 16:17:13.289 | 53,98 € | 94 | |
05.05. 12:49:41.999 | 53,51 € | 100 | |
05.05. 08:07:08.697 | 53,39 € | 94 | |
04.05. 18:35:25.776 | 52,11 € | 40 | |
04.05. 16:48:27.865 | 51,54 € | 126 | |
29.04. 13:13:39.898 | 48,805 € | 11 | |
27.04. 16:31:42.390 | 46,92 € | 50 | |
27.04. 13:10:07.470 | 46,505 € | 35 | |
26.04. 17:30:52.094 | 46,09 € | 552 | |
25.04. 17:29:23.424 | 44,14 € | 100 | |
25.04. 09:38:58.296 | 44,965 € | 600 | |
22.04. 21:04:22.435 | 44,895 € | 70 | |
19.04. 15:52:38.761 | 47,26 € | 36 | |
19.04. 12:18:37.677 | 48,48 € | 15 | |
14.04. 19:50:06.554 | 47,12 € | 70 | |
13.04. 21:27:34.436 | 46,605 € | 200 | |
12.04. 13:06:41.948 | 44,89 € | 17 | |
07.04. 16:54:18.651 | 43,19 € | 36 | |
07.04. 08:57:22.752 | 42,425 € | 1 | |
05.04. 18:28:56.156 | 43,58 € | 70 | |
01.04. 10:24:37.839 | 40,97 € | 25 | |
28.03. 13:36:18.070 | 40,20 € | 150 | |
24.03. 22:17:21.536 | 40,20 € | 10 | |
17.03. 08:44:09.916 | 36,00 € | 200 | |
09.03. 21:54:28.312 | 35,60 € | 50 | |
09.03. 19:52:56.538 | 35,40 € | 40 | |
09.03. 18:55:57.892 | 35,60 € | 14 | |
08.03. 13:30:17.403 | 34,60 € | 350 | |
08.03. 12:07:40.388 | 38,20 € | 20 | |
07.03. 08:42:57.343 | 40,20 € | 25 | |
06.03. 17:08:30.610 | 37,00 € | 27 | |
02.03. 21:00:35.587 | 36,40 € | 20 | |
02.03. 16:56:00.536 | 36,80 € | 50 | |
02.03. 08:27:29.527 | 38,40 € | 15 | |
02.03. 07:53:46.422 | 38,60 € | 2 | |
01.03. 14:59:36.425 | 37,00 € | 40 | |
22.02. 09:31:28.495 | 32,40 € | 50 | |
16.02. 17:18:57.991 | 32,80 € | 50 | |
10.02. 18:10:07.333 | 31,40 € | 44 | |
07.02. 08:55:46.555 | 33,80 € | 52 | |
27.01. 12:41:31.008 | 30,80 € | 22 | |
26.01. 13:02:49.195 | 31,20 € | 11 | |
21.01. 17:35:59.261 | 32,40 € | 14 | |
14.01. 09:25:59.537 | 31,00 € | 66 | |
13.01. 17:12:05.422 | 31,80 € | 790 | |
11.01. 21:36:57.297 | 31,40 € | 50 | |
11.01. 21:36:14.203 | 31,40 € | 50 | |
11.01. 21:35:34.263 | 31,40 € | 50 | |
10.01. 12:27:14.438 | 30,20 € | 22 | |
10.01. 09:48:59.711 | 30,20 € | 66 | |
20.12. 13:48:35.626 | 26,80 € | 180 | |
08.12. 10:55:24.580 | 30,00 € | 11 | |
07.12. 10:24:12.606 | 28,20 € | 20 | |
06.12. 20:21:08.108 | 28,00 € | 177 | |
02.12. 16:16:09.086 | 27,80 € | 833 | |
01.12. 11:02:24.717 | 29,40 € | 7 | |
01.11. 17:22:37.066 | 32,20 € | 50 | |
25.10. 14:34:50.756 | 30,60 € | 300 | |
22.10. 21:34:29.740 | 30,40 € | 100 | |
14.10. 11:55:05.881 | 30,00 € | 100 | |
11.10. 12:58:30.238 | 31,20 € | 250 | |
30.09. 10:19:49.068 | 29,20 € | 75 | |
27.09. 21:46:58.910 | 30,00 € | 95 | |
27.09. 16:12:40.972 | 31,00 € | 20 | |
13.09. 15:32:54.681 | 26,00 € | 180 | |
27.08. 20:04:50.060 | 23,00 € | 21 | |
23.08. 15:27:13.270 | 20,40 € | 200 | |
23.08. 13:36:32.927 | 20,20 € | 300 | |
23.08. 11:41:35.895 | 20,20 € | 300 | |
19.08. 15:30:04.996 | 19,90 € | 50 | |
12.08. 15:40:49.154 | 22,20 € | 60 | |
27.07. 17:32:58.675 | 22,60 € | 40 | |
26.07. 15:41:28.582 | 23,80 € | 80 | |
15.07. 14:21:37.977 | 23,40 € | 40 | |
14.07. 18:46:11.790 | 23,40 € | 29 | |
01.07. 17:03:15.092 | 24,20 € | 300 | |
25.06. 12:16:10.355 | 22,60 € | 7 | |
07.06. 19:33:14.541 | 20,60 € | 33 | |
03.06. 17:17:18.608 | 20,80 € | 100 | |
13.05. 21:59:50.519 | 18,90 € | 100 | |
10.05. 12:28:15.963 | 19,60 € | 50 | |
28.04. 21:04:01.508 | 17,70 € | 80 | |
24.11. 15:42:42.301 | 12,20 € | 200 | |
23.11. 11:46:58.840 | 11,50 € | 500 | |
09.11. 15:52:01.915 | 12,10 € | 796 | |
28.10. 09:46:35.343 | 11,60 € | 500 | |
28.10. 09:46:16.594 | 11,60 € | 500 | |
18.08. 08:26:25.426 | 11,10 € | 150 | |
17.08. 08:16:58.743 | 10,90 € | 184 | |
03.08. 15:53:27.336 | 8,70 € | 1.000 | |
30.07. 15:59:09.328 | 8,60 € | 500 | |
27.07. 18:56:09.346 | 8,35 € | 500 | |
07.05. 15:37:40.426 | 9,60 € | 700 | |
13.03. 08:31:32.185 | 6,05 € | 150 | |
28.02. 18:59:34.057 | 7,55 € | 25 | |
08.01. 17:48:54.649 | 10,90 € | 100 | |
30.12. 09:53:13.889 | 10,20 € | 202 | |
27.12. 17:29:06.974 | 10,40 € | 32 | |
27.12. 17:16:22.122 | 10,50 € | 16 | |
27.12. 17:07:27.433 | 10,50 € | 16 | |
27.12. 15:47:46.402 | 10,50 € | 16 | |
27.12. 15:43:10.427 | 10,50 € | 32 | |
27.12. 15:40:15.928 | 10,50 € | 78 | |
27.12. 15:25:25.803 | 10,40 € | 16 | |
20.12. 12:07:29.467 | 10,30 € | 75 | |
21.10. 20:39:35.237 | 8,10 € | 25 | |
11.10. 15:33:44.545 | 7,85 € | 500 | |
11.10. 07:31:16.102 | 7,35 € | 250 | |
12.02. 21:21:51.187 | 12,22 € | 900 | |
05.05. 08:42:06.656 | 17,071 € | 296 | |
27.03. 15:21:00.133 | 19,528 € | 258 | |
09.11. 11:51:26.982 | 22,466 € | 223 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:57:00.000 | 113 | 46,83 € | 47,13 € | 113 |
18:56:00.000 | 113 | 46,86 € | 47,14 € | 113 |
18:55:00.000 | 113 | 46,89 € | 47,15 € | 113 |
18:54:00.000 | 113 | 46,89 € | 47,15 € | 113 |
18:53:00.000 | 113 | 46,88 € | 47,13 € | 113 |
18:52:00.000 | 113 | 46,84 € | 47,11 € | 113 |
18:51:00.000 | 113 | 46,84 € | 47,11 € | 113 |
18:50:00.000 | 113 | 46,85 € | 47,10 € | 113 |
18:49:00.000 | 113 | 46,84 € | 47,10 € | 113 |
Stammdaten
WKN | A1C8W0 |
ISIN | CA89156V1067 |
Branche | Öl und Gas |
Herkunft | Kanada |
Aktienanzahl | 296,57 Mio. |
Marktkapitalisierung | 12,82 Mrd. |
Dividende je Aktie | 0,500 CAD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 27,93 % |
Abstand 52W Hoch | 9,65 % |
Abstand 52W Tief | 25,95 % |
Vola 30 Tage | 12,21 % |
Vola 250 Tage | 35,38 % |
KGV | 7,60 (2020) |
KCV | 4,52 (2020) |
Gewinn je Aktie | 2,270 (2020) |
Cashflow/Aktie | 3,790 (2020) |
Dividende je Aktie | 0,500 CAD (2020) |
Dividendenausschüttung in Mio. | 161,626 CAD (2020) |
Performance
1 Woche | 45,050 | +2,786 | |
1 Monat | 43,355 | +6,804 | |
6 Monate | 48,910 | -5,326 | |
Lfd. Jahr | 40,785 | +13,534 | |
1 Jahr | 40,760 | +13,604 | |
3 Jahre | 17,900 | +158,687 | |
5 Jahre | 13,621 | +239,965 |