19.08.2019 12:46:29
S&P TORONTO STOCK EXCHANGE
965.02
CAD
9.1800
0.96%
16.08.2019 22:49
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 955.84 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 16.08.2019 / 22:49
Währung CAD Aktualisierungsstand 19.08.2019 / 12:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.30% 1000.3 846.4
1 Woche -0.96% 978.3 952.5
1 Monat -2.19% 993.0 950.9
3 Monate -2.08% 997.4 950.9
6 Monate 2.13% 1000.3 943.9
1 Jahr -0.28% 1000.3 827.8
3 Jahre 12.96% 1000.3 827.8
6.04
13
SMI
12.3
15.41
SMI
-10.42
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.04,"chartHeight":19.413971693092,"year":2017,"ID_NOTATION":"349041"},"2018":{"performance":-10.42,"chartHeight":22.520596352861,"year":2018,"ID_NOTATION":"349041"},"2019":{"performance":12.3,"chartHeight":23.465545905312,"year":2019,"ID_NOTATION":"349041"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.75,"chartHeight":14.931670736771,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.08.2019 12:46:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 78.40 -0.56% -0.44 555898 78.48 77.66 79.05 1000 77.66 78.98 200 0.19% 42.29%
Alimentation Couche- 83.33 1.45% 1.19 471841 83.00 82.36 83.39 100 82.75 83.40 600 0.75% 22.71%
BCE 62.01 0.34% 0.21 934950 62.00 61.74 62.25 100 61.92 62.10 500 1.14% 14.98%
Bank of Montreal 93.19 0.91% 0.84 1463841 93.28 92.62 93.43 300 92.88 93.67 100 -2.36% 4.48%
Bank of Nova Scotia 67.72 0.46% 0.31 1728722 68.24 67.60 68.25 500 67.50 68.15 800 -2.03% -0.48%
Barrick Gold Co. 24.38 -0.45% -0.11 4624341 24.30 23.97 24.49 1000 24.35 24.48 3900 1.75% 32.28%
Bausch Health Compan 28.26 1.69% 0.47 524230 28.16 27.85 28.52 300 28.00 28.40 10000 -5.33% 11.92%
BlackBerry 9.11 2.36% 0.21 1053375 9.02 8.96 9.19 2500 9.06 9.20 500 -1.19% -6.18%
Bombardier 1.66 4.40% 0.07 9268612 1.56 1.53 1.68 800 1.64 1.68 6900 -8.29% -18.23%
Brookfield Asset Mgm 67.79 1.68% 1.12 701472 67.61 66.70 68.02 1000 67.57 68.20 100 0.89% 29.57%
Brookfield Infrastr. 59.44 0.59% 0.35 290110 59.50 59.25 59.91 200 59.25 59.92 100 1.87% 26.07%
CCL Industries 59.08 0.97% 0.57 271879 59.16 58.39 59.30 100 57.75 59.20 100 -1.68% 18.02%
CGI Group 103.29 1.22% 1.24 457558 102.85 102.13 103.40 300 101.33 103.45 2400 2.13% 23.70%
Cameco Co. 10.95 1.11% 0.12 1122566 10.92 10.70 11.02 400 10.86 11.11 3000 -3.52% -29.26%
Canadian Imperial Bk 99.04 0.86% 0.84 864149 99.25 98.25 99.35 500 98.80 99.12 100 -1.86% -2.60%
Canadian National Ra 122.73 1.85% 2.23 784264 121.92 120.62 122.85 200 121.45 123.00 100 -1.00% 21.38%
Canadian Natural Res 31.06 -0.16% -0.05 1911498 31.30 30.93 31.43 100 31.00 31.50 300 -3.66% -5.71%
Canadian Pacific Rai 315.84 1.81% 5.61 192710 313.80 310.84 315.89 1400 311.98 316.54 200 2.57% 30.38%
Canadian Tire 133.43 1.49% 1.96 149052 132.20 132.00 133.99 100 133.00 134.48 100 -2.53% -6.52%
Canopy Growth 37.25 2.31% 0.84 1903675 36.82 36.47 38.02 100 37.20 37.48 100 -14.15% 1.75%
Cenovus Energy 10.85 -0.28% -0.03 2325670 10.99 10.79 10.99 100 10.71 10.95 5000 -3.81% 13.02%
Constellation Softwa 1254.99 0.95% 11.83 32329 1256.15 1249.56 1262.53 800 1150.00 1280.00 200 -0.79% 43.61%
Dollarama 50.62 1.83% 0.91 617021 50.03 49.51 50.75 200 50.37 50.70 100 2.14% 55.90%
Emera 56.59 0.48% 0.27 710890 56.51 55.80 56.90 100 56.01 56.80 500 1.91% 29.47%
EnCana Co. 5.57 0.91% 0.05 7035024 5.56 5.49 5.60 400 5.54 5.65 1000 -2.11% -29.31%
Enbridge 44.61 1.23% 0.54 2430808 44.65 44.18 44.65 100 44.58 44.65 1100 -0.13% 5.19%
First Quantum Minera 8.44 -2.20% -0.19 1710246 8.74 8.30 8.75 1000 8.30 8.59 100 -11.90% -23.55%
Fortis 54.43 0.37% 0.20 673484 54.54 54.19 54.64 1000 54.40 54.56 100 1.04% 19.60%
Franco-Nevada Co. 123.10 0.21% 0.26 560184 122.70 121.11 123.48 100 121.00 124.00 200 -0.66% 28.59%
Gildan Activewear 48.03 0.27% 0.13 436670 48.27 47.87 48.38 500 47.71 48.25 400 -2.75% 15.90%
Husky Energy 8.77 1.50% 0.13 1119876 8.71 8.58 8.79 100 8.72 8.88 3500 -2.01% -37.85%
Imperial Oil 32.66 0.86% 0.28 427108 32.59 32.28 32.89 200 32.35 34.38 300 -1.15% -5.58%
Inter Pipeline 24.53 0.91% 0.22 1455528 24.50 24.14 24.77 4200 24.45 24.60 1100 -1.13% 26.84%
Kinross Gold Co. 6.34 -2.76% -0.18 3753265 6.46 6.31 6.51 1400 6.30 6.35 7000 -4.95% 44.09%
Loblaw Companies 71.98 1.39% 0.99 398516 71.37 71.08 72.02 100 69.86 72.05 200 2.08% 17.79%
Magna International 63.24 1.57% 0.98 698846 62.90 62.25 63.38 1000 62.40 63.50 200 -3.79% 2.05%
Manulife Financial C 22.21 1.18% 0.26 2356368 22.23 22.00 22.33 500 22.17 22.26 700 0.23% 14.66%
Metro 54.30 0.59% 0.32 495816 54.28 53.91 54.35 1000 54.01 54.45 100 2.70% 14.70%
NUTRIEN LTD 66.11 1.65% 1.07 672968 66.35 65.14 66.35 100 65.90 66.44 100 -4.97% 3.10%
National Bank of Can 61.05 0.81% 0.49 556530 61.24 60.50 61.25 2000 60.50 61.51 200 -3.03% 8.92%
Open Text Co. 51.05 1.09% 0.55 492534 50.88 50.63 51.14 300 50.00 51.45 100 0.53% 14.72%
Pembina Pipeline Co. 48.95 1.01% 0.49 837673 48.86 48.40 49.03 100 48.75 49.02 700 0.35% 20.83%
Power oration of Can 27.10 1.04% 0.28 489040 26.95 26.86 27.14 3000 27.04 27.25 500 -0.73% 10.48%
RESTAURANT BRANDS IN 98.89 0.99% 0.97 453151 98.31 97.45 99.04 200 98.17 99.60 200 0.70% 38.66%
Rogers Communication 67.79 0.33% 0.22 618985 68.13 67.61 68.36 100 67.38 68.17 600 -0.72% -3.10%
Royal Bank of Canada 99.74 1.00% 0.99 1439498 99.99 98.95 100.19 1400 99.21 100.00 100 -1.33% 6.74%
SHOPIFY A SUB.VTG 476.54 1.93% 9.02 246678 475.69 467.51 479.45 100 470.88 480.00 1000 -2.42% 152.42%
SNC-Lavalin Group 16.72 -0.54% -0.09 617303 16.97 16.52 17.00 300 16.50 17.15 400 -5.86% -63.59%
Saputo 41.73 0.80% 0.33 278910 41.88 41.11 41.88 100 40.95 42.00 1000 -0.78% 6.48%
Shaw Communications 25.55 0.71% 0.18 326134 25.63 25.38 25.64 100 25.40 25.65 200 -0.78% 3.40%
Sun Life Financial 52.81 1.27% 0.66 815410 52.57 52.18 53.21 500 52.25 52.88 100 0.36% 16.60%
Suncor Energy 37.30 1.44% 0.53 1678700 37.07 36.70 37.49 100 37.20 37.50 900 -1.48% -2.18%
TC ENERGY 64.23 0.99% 0.63 2090025 64.06 63.52 64.31 5000 63.81 64.50 100 1.15% 31.75%
Teck Resources 21.95 -0.81% -0.18 1349842 22.15 21.80 22.27 400 21.80 22.22 300 -1.35% -25.31%
Telus Corp 48.02 0.44% 0.21 700901 48.15 47.80 48.22 500 48.00 48.22 100 1.03% 6.12%
Thomson Reuters Co. 89.46 2.18% 1.91 301822 88.29 87.51 89.54 1500 86.42 89.80 100 -0.18% 35.69%
Toronto-Dominion Ban 72.52 0.95% 0.68 2243135 72.63 71.96 72.68 1000 72.40 72.54 100 -2.89% 6.87%
Waste Connections 122.76 1.02% 1.24 229535 123.19 120.66 123.19 200 120.00 124.50 200 1.31% 21.15%
Weston, George 107.42 1.23% 1.31 237818 106.99 106.02 107.53 100 103.36 107.59 500 1.16% 19.29%
Wheaton Precious Met 35.15 -0.96% -0.34 692135 35.29 34.89 35.50 100 34.85 35.39 500 -4.07% 31.89%