29.05.2020 15:36:51
S&P/TSX 60 INDEX
923.16
CAD
-1.4900
-0.16%
28.05.2020 23:13
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.05.2020 924.65 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 28.05.2020 / 23:13
Währung CAD Aktualisierungsstand 29.05.2020 / 15:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -9.04% 1070.5 683.8
1 Woche 2.76% 928.6 895.1
1 Monat 3.24% 928.6 862.6
3 Monate -5.04% 1002.1 683.8
6 Monate -9.82% 1070.5 683.8
1 Jahr -5.62% 1070.5 683.8
3 Jahre 1.53% 1070.5 683.8
SMI
19.54
26.51
SMI
-10.42
-10.68
SMI
-9.04
-6.51
2018
2019
2020
{"2018":{"performance":-10.42,"chartHeight":18.012422888099,"year":2018,"ID_NOTATION":"349041"},"2019":{"performance":19.54,"chartHeight":20.877233705901,"year":2019,"ID_NOTATION":"349041"},"2020":{"performance":-9.04,"chartHeight":17.365096899707,"year":2020,"ID_NOTATION":"349041"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-6.51,"chartHeight":15.86912248855,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-17.37,"chartHeight":20.340851937677,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-10.99,"chartHeight":18.255093967431,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-7.52,"chartHeight":16.526285044868,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-11.08,"chartHeight":18.292256027239,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.05.2020 15:36:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 87.51 0.67% 0.58 518682 89.07 86.29 89.42 2100 89.48 89.48 2400 -3.46% 9.41%
Alimentation Couche- 42.87 1.95% 0.82 1309485 42.12 41.80 42.87 6200 43.04 43.04 6200 3.85% 4.03%
Bank of Montreal 69.39 -1.96% -1.39 2298328 71.45 69.00 71.55 17100 68.51 68.51 16800 6.59% -31.05%
Bank of Nova Scotia 57.35 -1.07% -0.62 4885818 58.50 56.90 58.54 29700 57.00 57.00 23800 11.45% -21.81%
Barrick Gold Co. 33.01 0.40% 0.13 5012787 33.70 32.80 34.09 15100 33.79 33.79 13000 -9.83% 36.86%
Bausch Health Compan 25.61 0.59% 0.15 512610 25.64 25.08 26.04 500 25.13 25.13 500 1.07% -34.11%
BCE 57.00 1.15% 0.65 2443547 56.51 56.29 57.10 28800 56.29 56.29 27800 4.80% -5.25%
BlackBerry 6.32 -1.56% -0.10 1329468 6.40 6.31 6.50 34600 6.43 6.43 40900 -0.47% -24.31%
Bombardier 0.48 -7.69% -0.04 11193471 0.51 0.48 0.51 572500 0.48 0.48 214000 -1.03% -75.13%
Brookfield Asset Mgm 43.87 -1.06% -0.47 1977108 44.22 43.67 44.36 4400 43.80 43.80 4900 4.80% -12.30%
Brookfield Infrastr. 56.35 0.11% 0.06 364269 56.40 55.31 56.44 800 56.20 56.20 800 3.43% -13.12%
BROOKFIELD PROP.PART 14.63 -4.44% -0.68 1865618 15.00 14.55 15.09 15400 14.75 14.75 14600 11.09% -38.35%
Cameco Co. 14.57 -0.34% -0.05 857746 14.66 14.38 14.74 2400 14.50 14.50 1100 5.89% 26.26%
Canadian Imperial Bk 89.94 -2.03% -1.86 2783025 91.24 89.50 91.90 11800 89.00 89.00 9900 8.89% -16.77%
Canadian National Ra 119.03 0.35% 0.42 799783 118.94 118.38 120.24 5000 116.90 116.90 4900 3.97% 1.33%
Canadian Natural Res 25.21 -0.83% -0.21 7189287 25.33 24.63 25.44 9200 24.90 24.90 8900 -1.79% -39.98%
Canadian Pacific Rai 345.88 -0.78% -2.71 195026 350.00 345.74 350.19 800 342.97 342.97 800 3.08% 4.49%
Canadian Tire 118.42 1.39% 1.62 642928 116.85 113.73 118.95 2700 116.99 116.99 2700 16.08% -15.26%
Canopy Growth 30.57 12.02% 3.28 5060946 27.50 27.32 30.57 176700 23.52 23.52 174400 20.40% 11.94%
CCL Industries 45.20 -0.09% -0.04 175429 45.68 44.83 45.89 400 44.01 44.01 400 2.26% -18.29%
Cenovus Energy 6.03 -2.58% -0.16 4870518 6.16 6.00 6.23 36400 6.06 6.06 52900 1.17% -54.32%
CGI Group 88.43 2.44% 2.11 1189899 86.59 86.48 89.04 700 88.60 88.60 1100 3.73% -18.63%
Constellation Softwa 1539.16 0.71% 10.86 48796 1505.52 1505.52 1561.56 200 1502.53 1502.53 200 0.44% 22.04%
Dollarama 46.34 3.21% 1.44 795765 45.32 45.20 46.51 4100 45.90 45.90 2000 5.53% 3.83%
Emera 54.99 2.04% 1.10 397721 54.35 54.13 55.10 1600 55.83 55.83 1600 6.38% -1.43%
Enbridge 44.55 0.77% 0.34 7060972 44.41 44.39 45.19 35600 43.83 43.83 25400 1.50% -13.71%
First Quantum Minera 8.22 0.00% 0.00 1749910 8.40 8.15 8.43 8900 8.22 8.22 6900 0.24% -37.59%
Fortis 53.35 2.50% 1.30 1681119 52.37 52.36 53.47 6300 53.64 53.64 6400 6.44% -0.98%
Franco-Nevada Co. 194.56 1.71% 3.28 658400 194.01 192.34 197.25 1300 199.32 199.32 1300 -3.37% 45.10%
Gildan Activewear 19.42 -2.75% -0.55 804158 20.11 19.32 20.24 2000 19.87 19.87 2300 3.41% -49.41%
Imperial Oil 22.09 -2.69% -0.61 3120354 22.73 22.02 22.88 5500 21.89 21.89 15200 2.41% -35.69%
Inter Pipeline 12.40 -2.05% -0.26 1120263 12.71 12.32 12.88 14900 12.25 12.25 9500 2.65% -44.99%
Kinross Gold Co. 9.07 -0.66% -0.06 5536589 9.35 8.95 9.43 19400 9.20 9.20 25300 -8.94% 47.24%
Kirkland Lake Gold 52.15 0.83% 0.43 1007036 52.73 51.23 53.26 5300 53.09 53.09 6400 -4.15% -8.89%
Loblaw Companies 68.20 2.19% 1.46 724695 66.69 66.66 68.33 1100 68.48 68.48 1300 2.03% 1.79%
Magna International 58.07 -1.46% -0.86 684668 59.01 57.77 59.19 1300 58.50 58.50 1400 5.83% -18.44%
Manulife Financial C 17.33 -2.04% -0.36 7672668 17.77 17.20 17.83 26400 17.19 17.19 28000 7.31% -34.26%
Metro 57.07 2.48% 1.38 633711 55.87 55.87 57.17 1000 56.51 56.51 1000 -0.07% 6.49%
National Bank of Can 61.79 1.05% 0.64 2272060 61.49 60.33 62.29 5500 61.25 61.25 5500 16.04% -14.28%
Nutrien 47.45 -0.32% -0.15 1120663 47.91 46.70 47.91 5000 47.95 47.95 5900 4.31% -23.68%
Open Text Co. 56.33 0.59% 0.33 756733 55.90 55.56 56.68 2300 55.60 55.60 2200 3.34% -1.56%
Pembina Pipeline 34.56 -2.70% -0.96 2390435 35.48 34.35 35.72 5900 34.41 34.41 9000 -2.59% -28.19%
Power Corporation of 22.71 -0.48% -0.11 2013537 23.02 22.45 23.13 8500 22.69 22.69 7600 6.87% -32.11%
RESTAURANT BRANDS IN 74.69 -1.70% -1.29 511386 76.90 74.64 77.02 900 75.49 75.49 1000 0.31% -9.77%
Rogers Communication 57.58 0.14% 0.08 816092 57.63 57.05 57.89 1700 58.15 58.15 1800 4.31% -10.70%
Royal Bank of Canada 91.33 -1.00% -0.92 2889173 92.01 90.54 92.50 54300 88.90 88.90 54300 9.14% -11.11%
Saputo 34.34 2.97% 0.99 447735 33.41 33.35 34.34 400 34.45 34.45 600 3.46% -14.58%
Shaw Communications 23.25 1.04% 0.24 1176131 22.98 22.90 23.42 2700 23.00 23.00 2400 3.61% -11.76%
SHOPIFY A SUB.VTG 1027.49 -0.46% -4.79 486778 1003.99 1003.99 1060.00 500 1020.00 1020.00 500 -8.11% 99.01%
SNC-Lavalin Group 20.60 0.05% 0.01 642767 20.68 20.24 21.03 2100 20.50 20.50 3000 1.33% -31.22%
Sun Life Financial 48.09 -0.62% -0.30 24583662 48.78 47.78 48.88 2354000 48.00 48.00 2353300 2.19% -18.78%
Suncor Energy 24.02 -1.07% -0.26 15039311 23.96 23.75 24.45 4022400 23.85 23.85 4025100 -1.72% -43.56%
TC Energy 61.41 1.09% 0.66 2142172 61.01 60.90 61.86 24800 62.00 62.00 27400 5.95% -11.21%
Teck Resources 13.28 -1.78% -0.24 1763717 13.60 13.20 13.70 6300 13.49 13.49 9600 0.68% -41.03%
Telus Corp 23.66 1.24% 0.29 1837441 23.43 23.31 23.75 19800 23.84 23.84 19800 4.92% -5.89%
Thomson Reuters Co. 93.15 2.62% 2.38 1023838 91.05 91.05 93.60 1300 92.00 92.00 900 0.89% 0.28%
Toronto-Dominion Ban 60.29 -3.84% -2.41 5806877 62.72 60.12 63.09 42400 59.70 59.70 46100 7.26% -17.22%
Waste Connections 129.67 3.38% 4.24 363986 125.72 125.60 130.08 200 129.67 129.67 200 2.13% 9.94%
Weston, George 98.92 2.80% 2.69 115129 96.46 96.24 99.00 200 99.98 99.98 200 2.52% -3.98%
Wheaton Precious Met 59.49 2.29% 1.33 1051409 59.35 58.73 60.52 9900 62.46 62.46 9900 -4.36% 53.96%