09.07.2020 11:32:31
S&P/TSX 60 INDEX
939.19
CAD
1.4700
0.16%
08.07.2020 22:58
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.07.2020 937.72 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 08.07.2020 / 22:58
Währung CAD Aktualisierungsstand 09.07.2020 / 11:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.46% 1070.5 683.8
1 Woche 0.53% 954.8 933.1
1 Monat -2.34% 959.0 902.2
3 Monate 10.91% 963.6 841.3
6 Monate -8.19% 1070.5 683.8
1 Jahr -4.66% 1070.5 683.8
3 Jahre 5.96% 1070.5 683.8
SMI
19.54
26.51
SMI
-10.42
-10.68
SMI
-7.46
-4.13
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":-7.46,"chartHeight":16.489784533094,"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":-4.13,"chartHeight":13.795652198892,"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":-12.26,"chartHeight":18.753370528759,"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":-8.66,"chartHeight":17.16942238648,"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":-5.15,"chartHeight":14.801350054014,"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":-5.69,"chartHeight":15.255690400464,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 09.07.2020 11:32:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 89.08 1.71% 1.50 511336 88.85 88.14 89.93 100 88.51 89.46 100 2.47% 11.38%
Algonquin Power & Ut 17.52 -1.02% -0.18 1899982 17.71 17.50 17.92 1500 17.49 17.79 1000 -0.17% -4.63%
Alimentation Couche- 43.73 0.90% 0.39 979310 43.23 43.02 43.74 500 43.20 43.75 1000 2.72% 6.12%
Bank of Montreal 72.02 0.07% 0.05 2244936 71.84 70.55 72.05 500 71.70 72.16 100 -0.33% -28.44%
Bank of Nova Scotia 54.73 -0.40% -0.22 5337669 55.00 54.05 55.20 2000 54.28 54.85 100 -2.58% -25.39%
Barrick Gold Co. 37.50 1.99% 0.73 3958326 37.29 37.00 37.85 300 37.36 37.55 800 2.66% 55.47%
Bausch Health Compan 23.70 -5.73% -1.44 573760 25.00 23.35 25.00 100 23.30 23.90 1000 -4.59% -39.03%
BCE 55.25 -0.67% -0.37 1613129 55.56 54.88 55.67 100 55.04 55.45 200 -2.42% -8.16%
Brookfield Asset Mgm 44.55 1.46% 0.64 886591 43.78 43.70 44.63 400 44.20 44.76 500 -0.29% -10.94%
Brookfield Infrastr. 54.28 -2.09% -1.16 240587 55.47 54.07 55.96 1900 54.22 55.00 200 -2.85% -16.31%
BROOKFIELD PROP.PART 15.15 -2.88% -0.45 2109554 15.60 15.09 15.75 100 15.10 15.48 1000 12.64% -36.16%
Cameco Co. 14.60 -0.41% -0.06 556383 14.65 14.57 14.89 400 14.45 14.89 800 4.89% 26.52%
Canadian Imperial Bk 91.40 0.05% 0.05 2325418 91.25 90.10 91.69 100 91.00 91.60 100 0.73% -15.42%
Canadian National Ra 121.31 1.00% 1.20 582753 120.05 119.84 121.32 2000 120.00 121.38 100 1.00% 3.27%
Canadian Natural Res 22.60 -1.40% -0.32 3699679 23.02 22.57 23.49 400 22.58 22.82 1400 -4.03% -46.19%
Canadian Pacific Rai 350.28 0.84% 2.93 456745 346.80 346.80 350.60 100 346.75 351.50 800 1.44% 5.82%
Canadian Tire 117.50 -0.90% -1.07 202924 118.33 116.58 119.21 100 116.60 119.25 100 -0.12% -15.92%
Canopy Growth 22.06 -1.61% -0.36 658418 22.46 21.89 22.59 200 21.91 22.14 400 0.32% -19.22%
CCL Industries 43.33 -0.34% -0.15 140556 43.50 42.95 43.78 100 42.75 44.38 400 -1.25% -21.67%
CDN APARTMENT PROP. 48.22 -0.56% -0.27 294539 48.42 47.75 48.71 700 47.50 48.32 200 -0.76% -9.04%
Cenovus Energy 6.01 -1.80% -0.11 4069219 6.09 5.98 6.23 500 5.99 6.10 3700 -5.35% -54.47%
CGI Group 86.33 0.62% 0.53 301982 85.69 85.50 86.39 300 85.96 87.00 200 0.94% -20.56%
Constellation Softwa 1624.99 3.58% 56.18 50951 1576.51 1576.51 1634.99 100 1390.00 1650.00 100 6.01% 28.85%
Dollarama 46.24 1.99% 0.90 1171328 45.67 45.44 46.68 100 46.05 46.71 200 2.39% 3.61%
Emera 53.70 -0.35% -0.19 875673 53.95 53.70 54.39 500 53.60 54.35 300 0.52% -3.75%
Enbridge 40.70 -0.20% -0.08 2040304 40.79 40.36 41.09 600 40.55 40.75 700 -1.41% -21.17%
First Quantum Minera 12.17 7.32% 0.83 3589636 11.43 11.35 12.25 300 12.15 12.25 5300 12.48% -7.59%
Fortis 51.93 -0.57% -0.30 737713 52.19 51.88 52.56 500 51.85 52.55 200 0.58% -3.62%
Franco-Nevada Co. 195.56 1.54% 2.97 500746 195.88 191.60 197.62 100 188.00 197.80 300 3.12% 45.84%
Gildan Activewear 20.06 -2.00% -0.41 273245 20.33 19.98 20.49 400 19.90 20.24 100 -4.61% -47.75%
Imperial Oil 20.84 -3.56% -0.77 1084193 21.62 20.80 21.84 200 20.60 21.50 2000 -4.58% -39.33%
Inter Pipeline 12.14 -0.49% -0.06 1434377 12.11 12.01 12.41 300 12.03 12.30 12700 -3.96% -46.14%
Kinross Gold Co. 10.26 1.48% 0.15 6073369 10.32 10.13 10.41 500 10.20 10.27 1900 4.69% 66.56%
Kirkland Lake Gold 64.23 7.57% 4.52 2826033 61.00 60.98 64.47 100 63.45 64.83 100 14.90% 12.21%
Loblaw Companies 66.89 -0.62% -0.42 354787 67.25 66.50 67.40 200 66.50 67.50 300 1.18% -0.16%
Magna International 60.83 -0.99% -0.61 385131 61.29 60.47 61.51 100 60.35 61.35 200 0.61% -14.56%
Manulife Financial C 18.25 -0.60% -0.11 3067616 18.32 18.08 18.51 400 18.18 18.36 1000 -1.19% -30.77%
Metro 56.69 -0.44% -0.25 430630 56.69 56.16 57.04 500 56.00 57.20 200 1.23% 5.78%
National Bank of Can 60.72 0.10% 0.06 1770805 60.71 60.13 61.01 200 60.20 61.00 1800 -1.30% -15.76%
Nutrien 42.93 -3.18% -1.41 1690957 44.49 42.70 44.49 300 42.88 43.50 100 -1.58% -30.95%
Open Text Co. 58.45 0.27% 0.16 291739 58.28 57.80 58.57 900 57.50 58.98 100 1.39% 2.15%
Pembina Pipeline 32.25 -0.62% -0.20 1941101 32.50 31.74 33.70 1100 31.80 32.46 3500 -4.98% -32.99%
Power Corporation of 23.53 2.13% 0.49 3268874 23.05 23.04 23.62 100 23.48 23.69 100 -1.47% -29.66%
RESTAURANT BRANDS IN 74.23 -0.12% -0.09 352594 73.92 73.63 75.13 500 73.51 74.48 100 0.46% -10.33%
Rogers Communication 53.35 -2.47% -1.35 1586487 54.62 52.79 54.82 200 53.30 53.57 100 -2.20% -17.26%
Royal Bank of Canada 91.98 -0.53% -0.49 3787323 92.41 91.26 92.52 100 91.90 92.32 100 -0.14% -10.48%
Saputo 31.66 -1.46% -0.47 248439 32.09 31.60 32.12 400 31.60 32.23 1000 -2.19% -21.24%
Shaw Communications 21.97 -0.90% -0.20 917235 22.20 21.86 22.24 200 21.90 22.24 2000 -0.77% -16.62%
SHOPIFY A SUB.VTG 1372.88 -0.26% -3.61 94414 1394.49 1355.80 1403.10 100 1360.00 1383.88 200 6.44% 165.91%
SNC-Lavalin Group 22.28 -0.58% -0.13 275116 22.19 22.06 22.60 200 22.07 22.50 100 -2.75% -25.61%
Sun Life Financial 49.44 0.45% 0.22 607200 49.12 48.87 49.52 100 48.82 49.69 700 -0.90% -16.50%
Suncor Energy 21.92 -1.75% -0.39 3968747 22.30 21.84 22.66 500 21.82 22.04 200 -4.24% -48.50%
TC Energy 56.73 -0.26% -0.15 1568902 56.80 56.37 57.41 200 56.50 57.00 100 -2.19% -17.97%
Teck Resources 14.51 1.40% 0.20 2019330 14.41 14.27 14.95 1100 14.30 14.75 2100 2.04% -35.57%
Telus Corp 22.42 -0.13% -0.03 1217839 22.46 22.27 22.49 400 22.35 22.55 1000 -1.54% -10.82%
Thomson Reuters 91.66 0.87% 0.79 309322 90.99 90.54 91.76 600 90.00 92.50 100 -0.63% -1.32%
Toronto-Dominion Ban 60.30 0.13% 0.08 21774842 60.33 59.58 60.49 500 60.15 60.35 100 -0.48% -17.20%
Waste Connections 124.45 -0.34% -0.42 103456 124.71 123.67 124.99 100 122.01 127.00 200 -2.15% 5.51%
Weston, George 100.44 -0.69% -0.70 137482 100.96 99.36 101.30 100 98.80 101.42 100 1.00% -2.50%
Wheaton Precious Met 63.39 3.27% 2.01 1217212 62.47 62.30 63.75 200 63.36 63.80 100 6.16% 64.05%