10.04.2020 02:48:27
S&P/TSX 60 INDEX
859.44
CAD
12.6500
1.49%
09.04.2020 23:01
 
Chart
Kursdaten
Kurs 859.44 Eröffnung 854.38
Diff. absolut 12.65 Tages-Hoch 869.09
Diff. % 1.49 % Tages-Tief 850.48
Volumen 198542595 Umsatz 170749063399
Schlusskurs vom 08.04.2020 846.79 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 09.04.2020 / 23:01
Währung CAD Aktualisierungsstand 10.04.2020 / 02:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.57% 1070.5 683.8
1 Woche 7.47% 858.5 785.2
1 Monat -12.30% 910.3 683.8
3 Monate -17.22% 1070.5 683.8
6 Monate -12.96% 1070.5 683.8
1 Jahr -13.49% 1070.5 683.8
3 Jahre -8.27% 1070.5 683.8
SMI
19.54
26.51
SMI
-10.42
-10.68
SMI
-16.57
-10.96
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":-16.57,"chartHeight":20.12601161653,"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":-10.96,"chartHeight":18.242638954154,"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":-22.76,"chartHeight":21.572279918874,"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":-17.89,"chartHeight":20.475255171434,"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":-18.22,"chartHeight":20.558538051695,"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":-20.26,"chartHeight":21.042108399602,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.04.2020 02:48:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 68.51 6.33% 4.08 946218 65.80 65.20 68.76 100 68.25 68.69 100 8.91% -19.44%
Alimentation Couche- 35.42 -1.94% -0.70 2526944 36.63 35.30 37.16 200 35.41 35.49 100 4.73% -14.05%
Bank of Montreal 75.10 0.28% 0.21 4126872 75.66 74.41 77.33 1800 75.09 75.24 1700 10.51% -25.38%
Bank of Nova Scotia 57.40 1.77% 1.00 7527061 57.10 56.42 58.05 2700 57.30 57.40 2200 4.12% -21.75%
Barrick Gold Co. 31.48 9.99% 2.86 5731296 29.33 28.90 31.56 1000 31.40 31.50 10000 11.79% 30.51%
Bausch Health Compan 25.25 14.82% 3.26 1931740 22.55 22.10 26.38 1600 25.12 25.35 9000 31.17% -35.04%
BCE 57.41 0.28% 0.16 1725516 57.37 57.07 58.36 2200 57.32 57.43 2200 0.03% -4.57%
BlackBerry 5.25 -2.60% -0.14 4035936 5.47 5.24 5.59 2000 5.25 5.28 1500 14.38% -37.13%
Bombardier 0.47 0.00% 0.00 24727469 0.49 0.47 0.53 65000 0.47 0.48 73000 11.76% -75.39%
Brookfield Asset Mgm 49.12 2.61% 1.25 2136457 48.55 48.00 50.14 200 49.01 49.20 300 19.11% -1.80%
Brookfield Infrastr. 57.06 3.03% 1.68 622991 55.73 55.08 57.91 100 57.05 57.30 300 9.42% -12.03%
BROOKFIELD PROP.PART 14.44 5.17% 0.71 2563117 14.16 13.90 15.74 19600 14.43 14.44 300 33.95% -39.15%
Cameco Co. 13.00 2.93% 0.37 1194255 12.61 12.56 13.08 200 12.90 13.00 2000 14.92% 9.45%
Canadian Imperial Bk 86.17 1.34% 1.14 1902628 86.61 85.00 87.70 700 86.10 86.21 1400 9.06% -20.26%
Canadian National Ra 111.19 -1.61% -1.82 1236849 112.51 110.24 113.67 1100 110.94 111.20 1400 2.28% -5.35%
Canadian Natural Res 18.78 -1.93% -0.37 11728175 19.89 18.18 19.90 33200 18.78 18.88 200 -5.30% -55.29%
Canadian Pacific Rai 315.76 -0.80% -2.56 437397 318.56 314.40 323.33 500 314.33 315.84 500 6.71% -3.84%
Canadian Tire 92.96 1.78% 1.63 467532 92.71 91.57 96.84 100 92.65 93.09 100 12.49% -33.48%
Canopy Growth 20.43 -1.92% -0.40 1922251 21.15 20.13 21.31 600 20.40 20.44 1100 4.23% -25.19%
CCL Industries 42.71 0.00% 0.00 280235 43.31 42.28 43.51 400 42.61 42.91 200 8.10% -22.79%
Cenovus Energy 3.86 -6.08% -0.25 20460592 4.30 3.67 4.34 300 3.86 3.87 42100 15.22% -70.76%
CGI Group 84.13 3.11% 2.54 1569865 82.01 81.73 84.78 100 83.87 84.13 600 9.26% -22.58%
Constellation Softwa 1290.78 -3.14% -41.90 52094 1332.50 1277.40 1332.50 100 1287.77 1297.00 100 1.31% 2.35%
Dollarama 41.00 -0.24% -0.10 2401004 41.47 40.57 41.86 100 40.97 41.01 600 6.22% -8.13%
Emera 56.20 0.38% 0.21 1976928 56.73 55.32 57.20 100 56.15 56.58 100 6.70% 0.73%
Enbridge 40.13 0.78% 0.31 8422997 40.21 39.75 40.83 1100 40.11 40.13 100 2.71% -22.27%
First Quantum Minera 7.32 2.23% 0.16 5308464 7.20 7.18 7.61 700 7.31 7.33 500 13.31% -44.42%
Fortis 55.41 0.33% 0.18 2740944 55.88 54.87 56.24 300 55.41 55.55 2200 7.55% 2.84%
Franco-Nevada Co. 159.15 7.69% 11.37 763441 150.03 149.80 161.57 1000 158.07 159.27 100 4.03% 18.69%
Gildan Activewear 22.76 6.11% 1.31 685423 21.91 21.69 22.94 200 22.60 22.79 100 29.54% -40.71%
Imperial Oil 18.07 0.00% 0.00 2812114 19.15 17.91 19.20 1000 18.07 18.20 400 3.67% -47.39%
Inter Pipeline 10.01 5.26% 0.50 2864395 9.65 9.61 10.08 100 9.96 10.02 1100 25.28% -55.59%
Kinross Gold Co. 7.86 9.78% 0.70 9042543 7.45 7.39 7.87 200 7.84 7.86 1200 14.01% 16.23%
Kirkland Lake Gold 50.11 6.32% 2.98 1773368 49.31 48.56 50.24 100 49.90 50.15 500 11.95% -12.46%
Loblaw Companies 71.97 -3.64% -2.72 1156784 74.85 71.79 75.02 100 71.91 72.15 100 1.35% 7.42%
Magna International 51.31 4.50% 2.21 1456667 50.89 49.79 51.56 1000 51.15 51.42 300 22.52% -27.94%
Manulife Financial C 17.88 4.26% 0.73 6155793 17.50 17.26 17.98 2300 17.85 17.88 400 8.96% -32.17%
Metro 59.16 -1.07% -0.64 1667372 60.00 58.79 60.37 100 59.03 59.45 100 3.55% 10.39%
National Bank of Can 56.94 1.61% 0.90 1793978 56.75 55.84 58.87 1500 56.80 56.98 800 10.39% -21.00%
NUTRIEN LTD 51.46 2.45% 1.23 1095309 50.53 50.34 51.86 2800 51.40 51.59 100 10.62% -17.23%
Open Text Co. 51.51 0.80% 0.41 602676 51.66 50.18 51.80 100 51.38 51.61 100 5.19% -9.98%
Pembina Pipeline 28.56 4.85% 1.32 3369120 28.49 27.50 29.95 2500 28.55 28.64 2000 12.00% -40.66%
Power Corporation of 22.34 2.15% 0.47 2414980 22.17 21.84 22.74 100 22.25 22.40 7600 7.87% -33.21%
RESTAURANT BRANDS IN 61.51 4.73% 2.78 1690037 60.45 59.99 64.04 100 61.33 61.64 100 13.99% -29.05%
Rogers Communication 60.13 -1.15% -0.70 1099482 60.89 60.02 61.66 2000 60.11 60.21 2000 2.63% -6.75%
Royal Bank of Canada 88.25 0.96% 0.84 4437331 88.06 87.25 89.75 400 88.14 88.25 400 5.49% -14.11%
Saputo 33.94 -2.50% -0.87 656245 34.93 33.87 35.20 200 33.85 34.00 300 -0.53% -15.57%
Shaw Communications 22.82 -0.09% -0.02 1285332 23.02 22.48 23.06 200 22.79 22.89 2300 1.97% -13.40%
SHOPIFY A SUB.VTG 584.72 0.47% 2.76 474618 589.38 578.74 614.10 200 582.96 585.00 200 6.55% 12.72%
SNC-Lavalin Group 23.51 7.65% 1.67 736476 22.24 21.89 23.67 600 23.11 23.58 300 17.37% -21.50%
Sun Life Financial 48.65 4.20% 1.96 2116064 47.14 46.79 48.89 300 48.50 48.70 100 11.30% -17.83%
Suncor Energy 22.75 -2.86% -0.67 9725784 24.10 22.12 24.49 3100 22.70 22.80 1900 -5.01% -46.55%
TC ENERGY 66.28 2.52% 1.63 2645398 65.16 64.73 67.88 100 66.06 66.28 500 10.67% -4.16%
Teck Resources 11.07 -3.66% -0.42 3430455 11.75 10.75 11.84 200 11.04 11.10 1000 7.27% -50.84%
Telus Corp 22.27 -0.67% -0.15 2841193 22.46 22.21 22.75 6700 22.25 22.39 500 -1.02% -11.42%
Thomson Reuters Co. 99.32 1.12% 1.10 458814 97.90 97.02 100.05 100 99.21 99.46 1200 5.02% 6.92%
Toronto-Dominion Ban 60.23 0.37% 0.22 6241553 60.20 59.38 61.20 1000 60.20 60.23 700 5.65% -17.30%
Waste Connections 122.27 3.27% 3.87 398847 118.40 117.92 123.36 100 121.86 122.78 100 13.08% 3.66%
Weston, George 103.72 -2.47% -2.63 157821 106.93 103.46 108.00 100 103.23 104.75 100 6.58% 3.23%
Wheaton Precious Met 44.71 8.44% 3.48 1792855 41.86 41.72 44.95 100 44.64 44.80 2400 10.89% 15.71%