30,860€
-1,59%
Echtzeit-Aktienkurs Canadian Utilities Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Utilities Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,49 | 31,67 | 30,91 | 31,00 | -1,87% | - |
| 28.05.2026 | 31,49 | 31,85 | 31,31 | 31,59 | 0,38% | - |
| 27.05.2026 | 31,35 | 31,53 | 31,14 | 31,47 | 0,29% | - |
| 26.05.2026 | 30,92 | 31,49 | 30,91 | 31,38 | 1,03% | - |
| 25.05.2026 | 31,19 | 31,33 | 30,96 | 31,06 | -0,67% | - |
| 22.05.2026 | 31,03 | 31,40 | 30,78 | 31,27 | 0,77% | - |
| 21.05.2026 | 30,70 | 31,06 | 30,66 | 31,03 | 1,01% | - |
| 20.05.2026 | 30,71 | 30,92 | 30,61 | 30,72 | 0,13% | - |
| 19.05.2026 | 29,77 | 30,78 | 29,77 | 30,68 | 2,75% | - |
| 18.05.2026 | 29,92 | 30,06 | 29,78 | 29,86 | -1,16% | - |
| 15.05.2026 | 30,48 | 30,53 | 30,06 | 30,21 | -0,66% | - |
| 14.05.2026 | 30,20 | 30,48 | 30,15 | 30,41 | 0,90% | - |
| 13.05.2026 | 30,08 | 30,25 | 29,83 | 30,14 | 0,17% | - |
| 12.05.2026 | 30,14 | 30,41 | 29,98 | 30,09 | -0,03% | - |
| 11.05.2026 | 29,96 | 30,28 | 29,89 | 30,10 | 0,67% | - |
| 08.05.2026 | 29,92 | 30,08 | 29,69 | 29,90 | 0,00% | - |
| 07.05.2026 | 30,27 | 30,27 | 29,58 | 29,90 | -2,13% | - |
| 06.05.2026 | 30,67 | 30,98 | 30,28 | 30,55 | -0,52% | - |
| 05.05.2026 | 30,59 | 30,88 | 30,40 | 30,71 | 0,29% | - |
| 04.05.2026 | 30,38 | 30,64 | 30,06 | 30,62 | 0,69% | - |
| 30.04.2026 | 30,47 | 30,69 | 30,25 | 30,41 | -0,36% | - |
| 29.04.2026 | 30,44 | 30,74 | 30,33 | 30,52 | 0,26% | - |
| 28.04.2026 | 30,17 | 30,71 | 30,10 | 30,44 | 0,93% | - |
| 27.04.2026 | 30,13 | 30,27 | 30,02 | 30,16 | 0,10% | - |
| 24.04.2026 | 30,15 | 30,20 | 29,91 | 30,13 | -0,03% | - |
| 23.04.2026 | 29,46 | 30,22 | 29,45 | 30,14 | 2,31% | - |
| 22.04.2026 | 29,86 | 30,20 | 29,46 | 29,46 | -1,41% | - |
| 21.04.2026 | 30,00 | 30,16 | 29,74 | 29,88 | -0,13% | - |
| 20.04.2026 | 30,08 | 30,28 | 29,88 | 29,92 | -0,27% | - |
| 17.04.2026 | 30,09 | 30,13 | 29,49 | 30,00 | -0,17% | - |
| 16.04.2026 | 30,42 | 30,63 | 29,93 | 30,05 | -0,79% | - |
| 15.04.2026 | 30,40 | 30,48 | 30,24 | 30,29 | -0,36% | - |
| 14.04.2026 | 30,52 | 30,56 | 30,13 | 30,40 | -0,30% | - |
| 13.04.2026 | 31,36 | 31,39 | 30,42 | 30,49 | -2,62% | - |
| 10.04.2026 | 31,06 | 31,47 | 30,95 | 31,31 | 0,87% | - |
| 09.04.2026 | 30,87 | 31,34 | 30,81 | 31,04 | 0,42% | - |
| 08.04.2026 | 30,82 | 30,99 | 30,16 | 30,91 | -0,06% | - |
| 07.04.2026 | 30,75 | 31,12 | 30,60 | 30,93 | 0,10% | - |
| 02.04.2026 | 30,47 | 30,98 | 30,46 | 30,90 | 1,68% | - |
| 01.04.2026 | 30,37 | 30,55 | 30,06 | 30,39 | 0,07% | - |
| 31.03.2026 | 30,55 | 30,55 | 30,14 | 30,37 | -0,57% | 4.290,00 |
| 30.03.2026 | 30,33 | 30,84 | 30,30 | 30,55 | 0,73% | - |
| 27.03.2026 | 30,25 | 30,35 | 30,07 | 30,33 | 0,03% | - |
| 26.03.2026 | 30,19 | 30,44 | 30,12 | 30,32 | 0,31% | - |
| 25.03.2026 | 29,91 | 30,29 | 29,75 | 30,22 | 1,09% | - |
| 24.03.2026 | 29,65 | 30,10 | 29,54 | 29,90 | 0,86% | - |
| 23.03.2026 | 29,84 | 29,91 | 29,40 | 29,64 | -0,39% | - |
| 20.03.2026 | 30,23 | 30,52 | 29,72 | 29,76 | -1,31% | - |
| 19.03.2026 | 31,14 | 31,16 | 30,14 | 30,15 | -3,26% | - |
| 18.03.2026 | 30,79 | 31,22 | 30,66 | 31,17 | 0,96% | - |
| 17.03.2026 | 31,28 | 31,35 | 30,84 | 30,87 | -1,14% | - |
| 16.03.2026 | 31,11 | 31,31 | 31,00 | 31,23 | 0,24% | - |
| 13.03.2026 | 30,91 | 31,16 | 30,78 | 31,15 | 0,89% | - |
| 12.03.2026 | 30,77 | 31,04 | 30,52 | 30,88 | 0,62% | - |
| 11.03.2026 | 30,50 | 30,84 | 30,19 | 30,69 | 0,49% | - |
| 10.03.2026 | 30,29 | 30,62 | 30,17 | 30,54 | -0,02% | - |
| 09.03.2026 | 30,82 | 30,91 | 30,13 | 30,54 | -0,33% | - |
| 06.03.2026 | 30,43 | 30,75 | 30,37 | 30,64 | 0,76% | - |
| 05.03.2026 | 30,26 | 30,47 | 29,90 | 30,41 | 0,80% | - |
| 04.03.2026 | 30,19 | 30,32 | 29,90 | 30,17 | -0,07% | - |
| 03.03.2026 | 29,73 | 30,26 | 29,56 | 30,19 | 1,72% | - |
| 02.03.2026 | 29,68 | 29,74 | 29,16 | 29,68 | 0,66% | - |
| 27.02.2026 | 28,99 | 29,93 | 28,95 | 29,49 | 1,71% | - |
| 26.02.2026 | 29,63 | 29,81 | 28,66 | 28,99 | -2,19% | - |
| 25.02.2026 | 29,47 | 29,93 | 29,33 | 29,64 | 0,47% | - |
| 24.02.2026 | 29,91 | 29,92 | 29,14 | 29,50 | -1,22% | - |
| 23.02.2026 | 29,08 | 29,92 | 29,08 | 29,87 | 2,38% | - |
| 20.02.2026 | 29,11 | 29,34 | 28,93 | 29,17 | 0,40% | - |
| 19.02.2026 | 28,70 | 29,17 | 28,70 | 29,06 | 1,25% | - |
| 18.02.2026 | 28,69 | 28,87 | 28,53 | 28,70 | -0,02% | - |
| 17.02.2026 | 28,42 | 28,78 | 28,39 | 28,70 | 1,07% | - |
| 16.02.2026 | 28,42 | 28,44 | 28,39 | 28,40 | 0,05% | - |
| 13.02.2026 | 28,22 | 28,49 | 28,05 | 28,38 | 1,07% | - |
| 12.02.2026 | 27,72 | 28,35 | 27,67 | 28,08 | 1,23% | - |
| 11.02.2026 | 27,24 | 27,77 | 27,18 | 27,74 | 2,32% | - |
| 10.02.2026 | 26,98 | 27,13 | 26,75 | 27,11 | 0,63% | - |
| 09.02.2026 | 27,11 | 27,17 | 26,81 | 26,94 | -0,63% | - |
| 06.02.2026 | 27,52 | 27,73 | 27,05 | 27,11 | -1,65% | - |
| 05.02.2026 | 27,54 | 27,61 | 27,10 | 27,57 | -0,81% | - |
| 04.02.2026 | 27,46 | 27,89 | 27,43 | 27,79 | 1,50% | - |
| 03.02.2026 | 27,19 | 27,62 | 27,16 | 27,38 | 0,62% | - |
| 02.02.2026 | 27,21 | 27,53 | 27,05 | 27,21 | 0,48% | - |
| 30.01.2026 | 27,31 | 27,41 | 26,92 | 27,08 | -0,75% | - |
| 29.01.2026 | 27,34 | 27,62 | 27,26 | 27,29 | -0,13% | - |
| 28.01.2026 | 26,92 | 27,41 | 26,90 | 27,32 | 1,83% | - |
| 27.01.2026 | 26,86 | 27,13 | 26,78 | 26,83 | -0,19% | - |
| 26.01.2026 | 27,02 | 27,10 | 26,81 | 26,88 | -0,67% | - |
| 23.01.2026 | 26,95 | 27,20 | 26,89 | 27,06 | 0,26% | - |
| 22.01.2026 | 27,00 | 27,21 | 26,84 | 26,99 | 0,00% | - |
| 21.01.2026 | 27,33 | 27,57 | 26,95 | 26,99 | -1,37% | - |
| 20.01.2026 | 27,04 | 27,38 | 26,89 | 27,37 | 1,20% | - |
| 19.01.2026 | 27,03 | 27,13 | 26,88 | 27,04 | 0,04% | - |
| 16.01.2026 | 27,01 | 27,10 | 26,85 | 27,03 | 0,11% | - |
| 15.01.2026 | 26,93 | 27,13 | 26,92 | 27,00 | -0,13% | - |
| 14.01.2026 | 26,77 | 27,12 | 26,75 | 27,04 | 0,84% | - |
| 13.01.2026 | 26,66 | 27,05 | 26,54 | 26,81 | 0,68% | - |
| 12.01.2026 | 26,64 | 26,73 | 26,53 | 26,63 | -0,22% | - |
| 09.01.2026 | 26,55 | 26,82 | 26,54 | 26,69 | 0,41% | - |
| 08.01.2026 | 26,41 | 26,87 | 26,39 | 26,58 | 0,57% | 2.850,00 |
| 07.01.2026 | 26,33 | 26,58 | 26,32 | 26,43 | 0,23% | - |