33,495€
-1,31%
Echtzeit-Aktienkurs CDN UTILITIES LTD A
Bid:
Ask:
Aktienkurse zur CDN UTILITIES LTD A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 33,61 | 33,85 | 32,99 | 33,50 | -1,31% | - |
| 04.11.2026 | 33,28 | 33,97 | 32,99 | 33,94 | 1,92% | - |
| 03.11.2026 | 32,92 | 33,37 | 32,61 | 33,30 | 1,25% | 14,00 |
| 02.11.2026 | 32,87 | 33,15 | 32,58 | 32,89 | -0,27% | 240,00 |
| 30.10.2026 | 32,61 | 33,06 | 32,57 | 32,98 | 1,23% | - |
| 29.10.2026 | 32,17 | 32,70 | 32,12 | 32,58 | 1,37% | 14,00 |
| 28.10.2026 | 32,15 | 32,29 | 31,73 | 32,14 | -0,06% | 58,00 |
| 27.10.2026 | 31,79 | 32,16 | 31,64 | 32,16 | 1,26% | 15,00 |
| 26.10.2026 | 31,56 | 31,78 | 31,28 | 31,76 | 0,54% | - |
| 23.10.2026 | 31,77 | 31,94 | 31,59 | 31,59 | -0,50% | - |
| 22.10.2026 | 30,90 | 31,76 | 30,90 | 31,75 | 2,75% | - |
| 21.10.2026 | 30,88 | 31,26 | 30,68 | 30,90 | 0,19% | 14,00 |
| 20.10.2026 | 31,07 | 31,39 | 30,75 | 30,84 | -0,64% | - |
| 19.10.2026 | 31,51 | 31,67 | 30,81 | 31,04 | -1,27% | - |
| 16.10.2026 | 31,08 | 31,44 | 30,90 | 31,44 | 1,09% | 151,00 |
| 15.10.2026 | 31,09 | 31,12 | 31,03 | 31,10 | -0,54% | - |
| 14.10.2026 | 30,23 | 31,33 | 30,22 | 31,27 | 3,47% | 28,00 |
| 13.10.2026 | 30,83 | 31,01 | 30,16 | 30,22 | -2,06% | 26,00 |
| 12.10.2026 | 30,79 | 30,87 | 30,78 | 30,86 | 0,24% | - |
| 09.10.2026 | 30,94 | 30,98 | 30,66 | 30,78 | -0,58% | 141,00 |
| 08.10.2026 | 31,20 | 31,50 | 30,78 | 30,96 | -0,77% | 130,00 |
| 07.10.2026 | 31,45 | 31,72 | 30,90 | 31,20 | -0,57% | 341,00 |
| 06.10.2026 | 32,00 | 33,03 | 30,97 | 31,38 | -1,97% | 1.164,00 |
| 05.10.2026 | 32,20 | 32,29 | 31,98 | 32,01 | -0,25% | 12,00 |
| 02.10.2026 | 31,84 | 32,23 | 31,80 | 32,09 | 0,79% | - |
| 01.10.2026 | 31,40 | 31,94 | 31,07 | 31,84 | 1,43% | - |
| 30.09.2026 | 31,41 | 31,60 | 31,29 | 31,39 | -0,10% | - |
| 29.09.2026 | 31,58 | 31,65 | 31,02 | 31,42 | -0,51% | 14,00 |
| 28.09.2026 | 31,21 | 31,67 | 31,19 | 31,58 | 1,22% | 27,00 |
| 25.09.2026 | 31,50 | 31,54 | 31,05 | 31,20 | -1,05% | - |
| 24.09.2026 | 31,60 | 31,74 | 31,41 | 31,53 | -0,19% | - |
| 23.09.2026 | 31,64 | 31,71 | 31,28 | 31,59 | -0,13% | - |
| 22.09.2026 | 31,35 | 31,79 | 31,04 | 31,63 | 0,89% | - |
| 21.09.2026 | 31,76 | 31,76 | 31,33 | 31,35 | -1,32% | 15,00 |
| 18.09.2026 | 31,68 | 31,77 | 31,36 | 31,77 | 0,22% | - |
| 17.09.2026 | 31,53 | 31,94 | 31,45 | 31,70 | 0,56% | - |
| 16.09.2026 | 30,53 | 31,53 | 30,50 | 31,53 | 3,16% | - |
| 15.09.2026 | 31,11 | 31,14 | 30,43 | 30,56 | -1,74% | 81,00 |
| 14.09.2026 | 31,17 | 31,32 | 30,71 | 31,10 | 0,00% | 13,00 |
| 11.09.2026 | 31,39 | 31,41 | 30,97 | 31,10 | -0,96% | - |
| 10.09.2026 | 31,98 | 32,08 | 31,29 | 31,40 | -1,84% | - |
| 09.09.2026 | 31,92 | 32,13 | 31,67 | 31,99 | 0,13% | 28,00 |
| 08.09.2026 | 31,75 | 31,95 | 31,46 | 31,95 | 0,74% | - |
| 07.09.2026 | 31,70 | 31,73 | 31,66 | 31,72 | 0,05% | 14,00 |
| 04.09.2026 | 31,54 | 31,79 | 31,34 | 31,70 | 0,48% | - |
| 03.09.2026 | 31,45 | 31,65 | 31,09 | 31,55 | 0,25% | 80,00 |
| 02.09.2026 | 31,69 | 31,83 | 31,29 | 31,47 | -0,76% | - |
| 01.09.2026 | 32,21 | 32,35 | 31,51 | 31,71 | -1,55% | 87,00 |
| 31.08.2026 | 32,27 | 32,34 | 32,06 | 32,21 | -0,19% | 15,00 |
| 28.08.2026 | 32,19 | 32,54 | 32,16 | 32,27 | 0,34% | - |
| 27.08.2026 | 32,59 | 32,66 | 32,11 | 32,16 | -1,38% | 28,00 |
| 26.08.2026 | 32,36 | 32,73 | 32,33 | 32,61 | 0,65% | - |
| 25.08.2026 | 32,46 | 32,65 | 32,26 | 32,40 | -0,22% | - |
| 24.08.2026 | 32,10 | 32,60 | 32,00 | 32,47 | 0,90% | - |
| 21.08.2026 | 33,32 | 33,46 | 32,15 | 32,18 | -3,39% | 15,00 |
| 20.08.2026 | 33,16 | 33,32 | 32,95 | 33,31 | 1,31% | - |
| 19.08.2026 | 33,49 | 33,57 | 32,68 | 32,88 | 7,10% | - |
| 05.05.2026 | 30,62 | 30,86 | 30,41 | 30,70 | 0,28% | - |
| 04.05.2026 | 30,37 | 30,62 | 30,07 | 30,62 | 0,64% | - |
| 30.04.2026 | 30,49 | 30,69 | 30,24 | 30,42 | -0,13% | - |
| 29.04.2026 | 30,47 | 30,72 | 30,34 | 30,46 | 0,03% | 145,00 |
| 28.04.2026 | 30,18 | 30,71 | 30,12 | 30,45 | 0,89% | - |
| 27.04.2026 | 30,14 | 30,27 | 30,01 | 30,18 | 0,13% | 2.025,00 |
| 24.04.2026 | 30,13 | 30,18 | 29,92 | 30,14 | 0,00% | - |
| 23.04.2026 | 29,46 | 30,21 | 29,44 | 30,14 | 2,34% | - |
| 22.04.2026 | 29,88 | 30,19 | 29,45 | 29,45 | -1,37% | 56,00 |
| 21.04.2026 | 29,99 | 30,16 | 29,77 | 29,86 | -0,40% | 14,00 |
| 20.04.2026 | 30,07 | 30,27 | 29,88 | 29,98 | -0,27% | - |
| 17.04.2026 | 30,08 | 30,18 | 29,51 | 30,06 | 0,10% | 12,00 |
| 16.04.2026 | 30,42 | 30,62 | 29,95 | 30,03 | -1,22% | - |
| 15.04.2026 | 30,37 | 30,48 | 30,25 | 30,40 | 0,07% | - |
| 14.04.2026 | 30,48 | 30,55 | 30,14 | 30,38 | -0,33% | 364,00 |
| 13.04.2026 | 31,32 | 31,37 | 30,42 | 30,48 | -2,50% | - |
| 10.04.2026 | 31,03 | 31,44 | 30,92 | 31,26 | 0,74% | 36,00 |
| 09.04.2026 | 30,88 | 31,34 | 30,83 | 31,03 | 0,39% | - |
| 08.04.2026 | 30,79 | 30,99 | 30,14 | 30,91 | -0,13% | - |
| 07.04.2026 | 30,75 | 31,11 | 30,62 | 30,95 | 0,13% | 29,00 |
| 02.04.2026 | 30,46 | 30,97 | 30,45 | 30,91 | 1,68% | - |
| 01.04.2026 | 30,37 | 30,54 | 30,08 | 30,40 | 0,03% | 88,00 |
| 31.03.2026 | 30,54 | 30,55 | 30,13 | 30,39 | -0,52% | 102,00 |
| 30.03.2026 | 30,33 | 30,81 | 30,30 | 30,55 | 0,76% | 14,00 |
| 27.03.2026 | 30,26 | 30,33 | 30,07 | 30,32 | 0,26% | - |
| 26.03.2026 | 30,18 | 30,45 | 30,01 | 30,24 | 0,10% | - |
| 25.03.2026 | 29,88 | 30,29 | 29,77 | 30,21 | 1,10% | 42,00 |
| 24.03.2026 | 29,64 | 30,09 | 29,54 | 29,88 | 0,81% | - |
| 23.03.2026 | 29,82 | 29,91 | 29,39 | 29,64 | -0,35% | 14,00 |
| 20.03.2026 | 30,22 | 30,51 | 29,72 | 29,75 | -1,38% | - |
| 19.03.2026 | 31,16 | 31,19 | 30,13 | 30,16 | -3,21% | - |
| 18.03.2026 | 30,80 | 31,21 | 30,64 | 31,16 | 1,04% | - |
| 17.03.2026 | 31,26 | 31,34 | 30,83 | 30,84 | -1,25% | - |
| 16.03.2026 | 31,12 | 31,31 | 31,00 | 31,23 | 0,16% | 14,00 |
| 13.03.2026 | 30,93 | 31,18 | 30,78 | 31,18 | 0,97% | 600,00 |
| 12.03.2026 | 30,75 | 31,03 | 30,51 | 30,88 | 0,65% | - |
| 11.03.2026 | 30,49 | 30,82 | 30,21 | 30,68 | 0,52% | - |
| 10.03.2026 | 30,28 | 30,59 | 30,20 | 30,52 | 0,83% | 156,00 |
| 09.03.2026 | 30,84 | 30,91 | 30,13 | 30,27 | -1,21% | - |
| 06.03.2026 | 30,43 | 30,77 | 30,38 | 30,64 | 0,79% | 30,00 |
| 05.03.2026 | 30,26 | 30,45 | 29,91 | 30,40 | 0,63% | - |
| 04.03.2026 | 30,21 | 30,31 | 29,90 | 30,21 | 0,07% | - |
| 03.03.2026 | 29,74 | 30,29 | 29,57 | 30,19 | 1,75% | - |