13.12.2019 07:19:19
S&P TORONTO STOCK EXCHANGE
1012.93
CAD
1.5600
0.15%
12.12.2019 23:02
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 1011.37 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 12.12.2019 / 23:02
Währung CAD Aktualisierungsstand 13.12.2019 / 07:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.88% 1024.5 846.4
1 Woche 0.80% 1017.6 1008.2
1 Monat -0.00% 1024.5 1002.5
3 Monate 1.69% 1024.5 967.8
6 Monate 4.11% 1024.5 950.9
1 Jahr 14.08% 1024.5 827.8
3 Jahre 12.38% 1024.5 827.8
6.04
13
SMI
17.88
23.99
SMI
-10.42
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.04,"chartHeight":15.527682419881,"year":2017,"ID_NOTATION":"349041"},"2018":{"performance":-10.42,"chartHeight":18.012422888099,"year":2018,"ID_NOTATION":"349041"},"2019":{"performance":17.88,"chartHeight":20.472707530223,"year":2019,"ID_NOTATION":"349041"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2019 07:19:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 79.95 -0.60% -0.48 625541 81.50 79.30 81.81 200 79.80 80.23 100 -1.22% 45.10%
Alimentation Couche- 43.12 -0.60% -0.26 1321794 43.40 42.95 43.56 200 43.10 43.18 100 0.44% 26.99%
Bank of Montreal 100.55 0.59% 0.59 1728397 99.93 99.85 100.76 100 100.55 100.63 500 0.90% 12.74%
Bank of Nova Scotia 74.71 0.16% 0.12 1870378 74.46 74.46 75.26 100 74.70 74.82 700 -0.25% 9.79%
Barrick Gold Co. 23.12 -0.56% -0.13 4536493 23.50 22.87 23.71 1000 23.10 23.19 300 2.21% 25.45%
Bausch Health Compan 41.99 8.67% 3.35 1237724 39.31 39.13 42.13 100 41.80 42.11 800 10.04% 66.30%
BCE 64.21 -0.50% -0.32 3437114 64.53 64.21 64.83 2700 64.20 64.30 700 0.28% 19.06%
BlackBerry 7.46 2.19% 0.16 1821627 7.31 7.30 7.50 500 7.46 7.49 6200 5.37% -23.17%
Bombardier 1.92 2.13% 0.04 3588288 1.89 1.88 1.93 54100 1.91 1.93 175300 -0.52% -5.42%
Brookfield Asset Mgm 75.39 -1.68% -1.29 1536458 76.63 75.39 76.88 200 75.39 75.70 100 -1.64% 44.09%
Brookfield Infrastr. 67.35 -0.62% -0.42 325077 67.66 66.51 68.16 100 67.26 67.45 100 -2.25% 42.84%
Cameco Co. 12.19 1.75% 0.21 665793 12.01 12.01 12.29 2300 12.17 12.21 1000 -0.41% -21.25%
Canadian Imperial Bk 109.45 0.56% 0.61 1959245 108.84 108.76 109.88 300 109.44 109.70 200 0.52% 7.64%
Canadian National Ra 119.32 0.39% 0.46 1193989 118.67 118.27 119.88 100 119.13 119.70 100 1.94% 18.01%
Canadian Natural Res 40.12 3.22% 1.25 10132464 38.95 38.93 40.28 100 40.09 40.20 200 8.70% 21.80%
Canadian Pacific Rai 329.24 0.71% 2.32 497898 326.02 324.25 329.71 300 328.00 330.00 6600 4.25% 35.91%
Canadian Tire 144.37 1.19% 1.70 262855 142.31 142.29 144.96 200 143.95 144.65 2100 -1.74% 1.14%
Canopy Growth 27.85 4.42% 1.18 2448301 27.17 26.71 27.95 100 27.85 27.90 1200 13.63% -23.93%
CCL Industries 57.08 -0.14% -0.08 270540 56.94 56.76 57.39 100 56.91 57.28 100 0.18% 14.02%
Cenovus Energy 12.65 2.18% 0.27 2931994 12.38 12.32 12.77 24200 12.61 12.70 1800 10.48% 31.77%
CGI Group 109.12 0.20% 0.22 585557 108.76 108.10 109.52 100 108.91 109.45 500 0.29% 30.68%
Constellation Softwa 1276.88 -0.15% -1.92 57553 1278.77 1264.60 1288.88 100 1275.47 1279.87 100 -6.42% 46.12%
Dollarama 44.69 2.66% 1.16 995268 43.53 43.52 45.02 20100 44.58 44.87 200 -1.08% 37.63%
Emera 54.85 -0.05% -0.03 670150 54.90 54.67 55.13 100 54.75 54.90 1000 -0.35% 25.49%
Enbridge 50.40 -1.04% -0.53 6023781 50.78 50.39 51.00 300 50.40 50.49 500 -0.65% 18.84%
EnCana Co. 5.52 3.76% 0.20 7249052 5.32 5.30 5.60 500 5.52 5.53 900 6.36% -29.95%
First Quantum Minera 13.96 2.65% 0.36 5609754 13.48 13.41 14.10 1200 13.95 13.99 4600 13.96% 26.45%
Fortis 53.32 -0.06% -0.03 2258864 53.24 53.11 53.46 400 53.20 53.32 500 1.76% 17.16%
Franco-Nevada Co. 128.54 -1.05% -1.36 601565 130.76 128.21 131.29 100 128.31 128.86 100 -0.55% 34.27%
Gildan Activewear 37.84 -0.13% -0.05 942953 37.83 37.72 38.07 200 37.81 37.99 200 -1.84% -8.69%
Imperial Oil 33.47 0.81% 0.27 889503 33.12 33.05 33.85 200 33.46 33.58 900 3.69% -3.24%
Inter Pipeline 22.30 -0.67% -0.15 1530015 22.49 22.24 22.68 300 22.29 22.35 100 2.48% 15.31%
Kinross Gold Co. 5.74 -1.37% -0.08 4700990 5.90 5.72 5.96 5000 5.73 5.76 10500 -1.71% 30.45%
Kirkland Lake Gold 56.11 0.70% 0.39 1599931 56.49 55.42 56.91 100 56.01 56.32 100 3.85% 57.61%
Loblaw Companies 70.22 -2.05% -1.47 1054085 71.25 69.86 71.59 200 70.10 70.22 500 -2.12% 14.91%
Magna International 72.71 1.32% 0.95 568124 71.78 71.46 72.94 100 72.66 72.94 100 3.44% 17.33%
Manulife Financial C 25.65 0.67% 0.17 5503876 25.45 25.45 25.96 300 25.64 25.65 1000 2.19% 32.42%
Metro 55.79 -1.99% -1.13 738287 56.83 55.79 57.09 100 55.73 56.00 1100 -2.58% 17.85%
National Bank of Can 72.20 -0.10% -0.07 1430593 72.25 72.16 72.85 12400 72.18 72.30 100 -1.06% 28.81%
NUTRIEN LTD 61.72 1.10% 0.67 2033014 61.00 60.81 62.23 200 61.71 61.89 1400 1.23% -3.74%
Open Text Co. 56.73 0.44% 0.25 626853 56.34 56.24 56.81 100 56.57 56.83 1000 0.66% 27.48%
Pembina Pipeline 46.81 -0.62% -0.29 1715979 47.13 46.77 47.44 600 46.79 46.88 600 2.36% 15.55%
Power oration of Can 31.90 0.57% 0.18 1199996 31.75 31.65 31.99 200 31.80 31.95 400 -1.05% 30.04%
RESTAURANT BRANDS IN 87.50 0.10% 0.09 567550 87.39 86.78 88.19 500 87.50 87.76 100 0.11% 22.69%
Rogers Communication 63.23 0.24% 0.15 869065 62.96 62.95 63.74 100 63.21 63.41 100 -1.14% -9.62%
Royal Bank of Canada 103.75 0.02% 0.02 2318085 103.50 103.50 104.28 500 103.75 103.88 600 -0.96% 11.03%
Saputo 39.85 -0.40% -0.16 385942 40.03 39.85 40.45 700 39.82 39.97 200 1.79% 1.68%
Shaw Communications 26.67 -0.60% -0.16 1057443 26.72 26.64 26.84 3100 26.60 26.70 1600 -0.04% 7.93%
SHOPIFY A SUB.VTG 489.61 -0.43% -2.10 227538 491.65 481.22 495.02 100 489.00 491.00 100 2.16% 159.34%
SNC-Lavalin Group 23.33 1.17% 0.27 805974 23.08 23.02 23.57 200 23.27 23.35 1000 0.60% -49.19%
Sun Life Financial 59.13 0.20% 0.12 1154196 59.00 58.94 59.49 100 59.07 59.30 2000 1.25% 30.56%
Suncor Energy 42.05 0.65% 0.27 5336759 41.78 41.63 42.54 11200 42.04 42.20 900 3.01% 10.28%
TC ENERGY 67.60 -0.66% -0.45 2592290 68.00 67.58 68.50 19800 67.59 67.80 600 1.14% 38.67%
Teck Resources 22.02 3.43% 0.73 2581801 21.13 21.11 22.08 100 21.93 22.08 100 6.38% -25.08%
Telus Corp 50.02 -0.32% -0.16 1330657 50.08 50.02 50.36 800 50.01 50.06 100 -1.65% 10.54%
Thomson Reuters Co. 94.14 -0.14% -0.13 516171 94.21 93.97 94.87 100 93.97 94.30 1100 1.48% 42.79%
Toronto-Dominion Ban 73.30 0.63% 0.46 5007163 72.75 72.74 73.56 3800 73.25 73.30 100 0.38% 8.02%
Waste Connections 117.58 -1.06% -1.26 418922 118.59 116.88 119.25 100 117.31 117.73 500 -1.74% 16.04%
Weston, George 105.96 -2.14% -2.32 260396 107.69 105.92 108.32 200 105.80 106.15 100 -2.03% 17.67%
Wheaton Precious Met 36.45 -1.11% -0.41 922361 37.17 36.34 37.34 500 36.39 36.58 200 -1.49% 36.77%