33,500€
-0,89%
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 | 33,63 | 33,84 | 32,98 | 33,49 | -1,06% | - |
| 04.11.2026 | 33,26 | 33,93 | 33,06 | 33,85 | 1,74% | - |
| 03.11.2026 | 32,89 | 33,38 | 32,57 | 33,27 | 0,85% | - |
| 02.11.2026 | 32,91 | 33,17 | 32,58 | 32,99 | 0,09% | - |
| 30.10.2026 | 32,58 | 33,06 | 32,23 | 32,96 | 1,04% | - |
| 29.10.2026 | 32,18 | 32,69 | 32,10 | 32,62 | 1,68% | - |
| 28.10.2026 | 32,13 | 32,29 | 31,72 | 32,08 | -0,19% | - |
| 27.10.2026 | 31,78 | 32,17 | 31,61 | 32,14 | 1,26% | - |
| 26.10.2026 | 31,56 | 31,91 | 31,28 | 31,74 | -0,09% | - |
| 23.10.2026 | 31,77 | 31,94 | 31,63 | 31,77 | 0,25% | - |
| 22.10.2026 | 30,91 | 31,75 | 30,90 | 31,69 | 2,29% | - |
| 21.10.2026 | 30,85 | 31,27 | 30,67 | 30,98 | 0,65% | - |
| 20.10.2026 | 31,07 | 31,39 | 30,75 | 30,78 | -0,48% | - |
| 19.10.2026 | 31,53 | 31,68 | 30,81 | 30,93 | -1,43% | - |
| 16.10.2026 | 31,08 | 31,41 | 30,91 | 31,38 | 0,90% | - |
| 15.10.2026 | 31,20 | 31,49 | 30,99 | 31,10 | -0,54% | - |
| 14.10.2026 | 30,26 | 31,33 | 30,24 | 31,27 | 2,73% | - |
| 13.10.2026 | 30,93 | 31,18 | 30,43 | 30,44 | -1,46% | - |
| 12.10.2026 | 30,83 | 30,89 | 30,81 | 30,89 | 0,29% | - |
| 09.10.2026 | 30,92 | 30,98 | 30,65 | 30,80 | -0,29% | - |
| 08.10.2026 | 31,20 | 31,52 | 30,77 | 30,89 | -1,09% | - |
| 07.10.2026 | 31,41 | 31,72 | 30,89 | 31,23 | -0,26% | - |
| 06.10.2026 | 32,00 | 33,49 | 30,96 | 31,31 | -2,22% | 2.800,00 |
| 05.10.2026 | 32,20 | 32,30 | 31,98 | 32,02 | -0,19% | - |
| 02.10.2026 | 31,90 | 32,24 | 31,82 | 32,08 | 0,69% | - |
| 01.10.2026 | 31,37 | 31,94 | 31,10 | 31,86 | 1,46% | - |
| 30.09.2026 | 31,44 | 31,62 | 31,29 | 31,40 | -0,16% | - |
| 29.09.2026 | 31,58 | 31,69 | 31,15 | 31,45 | -0,41% | - |
| 28.09.2026 | 31,20 | 31,67 | 31,19 | 31,58 | 1,15% | - |
| 25.09.2026 | 31,50 | 31,52 | 31,06 | 31,22 | -1,08% | - |
| 24.09.2026 | 31,62 | 31,76 | 31,41 | 31,56 | -0,38% | - |
| 23.09.2026 | 31,66 | 31,70 | 31,28 | 31,68 | 0,13% | 4.000,00 |
| 22.09.2026 | 31,38 | 31,80 | 31,05 | 31,64 | 0,89% | 1.200,00 |
| 21.09.2026 | 31,77 | 32,05 | 31,34 | 31,36 | -1,20% | - |
| 18.09.2026 | 31,73 | 31,85 | 31,36 | 31,74 | 0,09% | - |
| 17.09.2026 | 31,53 | 31,95 | 31,46 | 31,71 | 0,67% | - |
| 16.09.2026 | 30,56 | 31,56 | 30,52 | 31,50 | 3,28% | - |
| 15.09.2026 | 31,10 | 31,13 | 30,42 | 30,50 | -1,90% | - |
| 14.09.2026 | 31,16 | 31,33 | 30,72 | 31,09 | 0,00% | - |
| 11.09.2026 | 31,40 | 31,57 | 30,97 | 31,09 | -1,02% | - |
| 10.09.2026 | 32,00 | 32,08 | 31,29 | 31,41 | -1,81% | - |
| 09.09.2026 | 31,94 | 32,16 | 31,67 | 31,99 | 0,22% | - |
| 08.09.2026 | 31,72 | 31,94 | 31,45 | 31,92 | 0,69% | - |
| 07.09.2026 | 31,69 | 31,71 | 31,66 | 31,70 | 0,03% | - |
| 04.09.2026 | 31,55 | 31,80 | 31,34 | 31,69 | 0,89% | - |
| 03.09.2026 | 31,47 | 31,66 | 31,11 | 31,41 | -0,25% | - |
| 02.09.2026 | 31,68 | 31,91 | 31,29 | 31,49 | -0,47% | - |
| 01.09.2026 | 32,25 | 32,44 | 31,52 | 31,64 | -1,53% | - |
| 31.08.2026 | 32,28 | 32,35 | 32,04 | 32,13 | -0,46% | - |
| 28.08.2026 | 32,16 | 32,58 | 32,16 | 32,28 | 0,37% | - |
| 27.08.2026 | 32,58 | 32,70 | 32,10 | 32,16 | -1,14% | - |
| 26.08.2026 | 32,40 | 32,74 | 32,34 | 32,53 | 0,00% | - |
| 25.08.2026 | 32,43 | 32,67 | 32,26 | 32,53 | 0,15% | - |
| 24.08.2026 | 32,08 | 32,61 | 32,00 | 32,48 | 0,74% | - |
| 21.08.2026 | 33,31 | 33,46 | 32,23 | 32,24 | -3,04% | - |
| 20.08.2026 | 32,95 | 33,34 | 32,85 | 33,25 | 1,03% | - |
| 19.08.2026 | 33,52 | 33,58 | 32,66 | 32,91 | -1,70% | - |
| 18.08.2026 | 33,46 | 33,92 | 33,28 | 33,48 | 0,03% | - |
| 17.08.2026 | 33,50 | 33,62 | 33,13 | 33,47 | 0,87% | 2.500,00 |
| 14.08.2026 | 33,15 | 33,41 | 32,95 | 33,18 | 0,67% | - |
| 13.08.2026 | 32,78 | 33,10 | 32,75 | 32,96 | 0,12% | - |
| 12.08.2026 | 32,41 | 32,94 | 32,25 | 32,92 | 1,76% | - |
| 11.08.2026 | 32,22 | 32,57 | 32,10 | 32,35 | 0,59% | - |
| 10.08.2026 | 32,81 | 32,86 | 30,01 | 32,16 | -1,98% | - |
| 07.08.2026 | 33,06 | 33,10 | 32,67 | 32,81 | -0,76% | - |
| 06.08.2026 | 33,03 | 33,56 | 32,34 | 33,06 | -0,75% | 4.252,00 |
| 05.08.2026 | 34,22 | 34,25 | 33,31 | 33,31 | -2,94% | - |
| 04.08.2026 | 34,47 | 34,51 | 33,88 | 34,32 | -0,58% | - |
| 03.08.2026 | 34,43 | 34,53 | 34,41 | 34,52 | 0,03% | - |
| 31.07.2026 | 35,07 | 35,24 | 34,48 | 34,51 | -1,65% | - |
| 30.07.2026 | 34,15 | 35,09 | 33,85 | 35,09 | 2,69% | - |
| 29.07.2026 | 34,08 | 34,41 | 33,86 | 34,17 | 0,26% | - |
| 28.07.2026 | 34,36 | 34,86 | 34,04 | 34,08 | -0,81% | - |
| 27.07.2026 | 34,18 | 34,73 | 34,12 | 34,36 | -1,38% | - |
| 24.07.2026 | 34,83 | 35,19 | 34,71 | 34,84 | 0,06% | - |
| 23.07.2026 | 34,14 | 34,91 | 34,13 | 34,82 | 2,23% | - |
| 22.07.2026 | 33,80 | 34,19 | 33,80 | 34,06 | 0,56% | - |
| 21.07.2026 | 33,77 | 34,13 | 33,59 | 33,87 | 0,21% | - |
| 20.07.2026 | 34,20 | 34,50 | 33,73 | 33,80 | -1,05% | - |
| 17.07.2026 | 33,72 | 34,33 | 33,66 | 34,16 | 1,55% | - |
| 16.07.2026 | 33,27 | 33,68 | 33,24 | 33,64 | 1,57% | - |
| 15.07.2026 | 33,30 | 33,42 | 33,01 | 33,12 | -0,42% | - |
| 14.07.2026 | 32,87 | 33,30 | 32,82 | 33,26 | 1,03% | - |
| 13.07.2026 | 32,59 | 33,04 | 32,53 | 32,92 | 1,32% | - |
| 10.07.2026 | 32,47 | 32,60 | 32,30 | 32,49 | 0,00% | - |
| 09.07.2026 | 32,70 | 32,71 | 32,39 | 32,49 | -0,64% | - |
| 08.07.2026 | 32,29 | 32,82 | 32,22 | 32,70 | 1,46% | - |
| 07.07.2026 | 31,91 | 32,29 | 31,72 | 32,23 | 1,07% | - |
| 06.07.2026 | 32,33 | 32,35 | 31,56 | 31,89 | -1,24% | - |
| 03.07.2026 | 32,21 | 32,45 | 32,13 | 32,29 | 0,19% | - |
| 02.07.2026 | 32,58 | 32,59 | 31,89 | 32,23 | -1,10% | - |
| 01.07.2026 | 32,53 | 32,61 | 32,50 | 32,59 | 0,25% | - |
| 30.06.2026 | 32,92 | 32,93 | 32,45 | 32,51 | -1,13% | - |
| 29.06.2026 | 33,01 | 33,06 | 32,63 | 32,88 | -0,48% | - |
| 26.06.2026 | 32,87 | 33,26 | 32,74 | 33,04 | 0,79% | - |
| 25.06.2026 | 32,51 | 32,96 | 32,44 | 32,78 | 0,89% | - |
| 24.06.2026 | 32,37 | 32,54 | 32,17 | 32,49 | 0,49% | - |
| 23.06.2026 | 31,90 | 32,35 | 31,85 | 32,33 | 1,32% | - |
| 22.06.2026 | 31,55 | 32,13 | 31,00 | 31,91 | 1,08% | - |
| 19.06.2026 | 31,99 | 32,18 | 31,55 | 31,57 | -1,07% | - |