33,420€
-0,54%
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 | 33,94 | 33,94 | 33,29 | 33,78 | 0,54% | - |
| 04.11.2026 | 33,26 | 33,81 | 33,00 | 33,60 | 1,57% | - |
| 03.11.2026 | 32,82 | 33,36 | 32,60 | 33,08 | 0,06% | - |
| 02.11.2026 | 32,96 | 33,14 | 32,57 | 33,06 | 0,36% | - |
| 30.10.2026 | 32,66 | 33,05 | 32,34 | 32,94 | 1,79% | - |
| 29.10.2026 | 32,18 | 32,46 | 31,56 | 32,36 | 1,09% | - |
| 28.10.2026 | 32,14 | 32,27 | 31,72 | 32,01 | 0,34% | - |
| 27.10.2026 | 31,76 | 31,98 | 31,54 | 31,90 | 0,95% | - |
| 26.10.2026 | 31,63 | 31,84 | 31,27 | 31,60 | -0,69% | - |
| 23.10.2026 | 31,59 | 31,93 | 31,56 | 31,82 | 0,60% | - |
| 22.10.2026 | 30,90 | 31,63 | 30,88 | 31,63 | 1,44% | - |
| 21.10.2026 | 30,84 | 31,26 | 30,66 | 31,18 | 0,68% | - |
| 20.10.2026 | 31,07 | 31,38 | 30,74 | 30,97 | 0,23% | - |
| 19.10.2026 | 31,54 | 31,68 | 30,80 | 30,90 | -0,83% | - |
| 16.10.2026 | 31,09 | 31,18 | 30,82 | 31,16 | 0,32% | - |
| 15.10.2026 | 31,28 | 31,48 | 30,88 | 31,06 | -0,70% | - |
| 14.10.2026 | 30,24 | 31,33 | 30,19 | 31,28 | 2,76% | - |
| 13.10.2026 | 30,89 | 30,98 | 30,43 | 30,44 | -1,14% | - |
| 12.10.2026 | 30,99 | 30,99 | 30,79 | 30,79 | 0,16% | - |
| 09.10.2026 | 30,99 | 30,99 | 30,66 | 30,74 | -0,93% | - |
| 08.10.2026 | 31,25 | 31,50 | 30,84 | 31,03 | -0,42% | - |
| 07.10.2026 | 31,37 | 31,72 | 30,91 | 31,16 | -0,22% | - |
| 06.10.2026 | 32,02 | 33,04 | 30,97 | 31,23 | -2,95% | - |
| 05.10.2026 | 32,03 | 32,28 | 31,92 | 32,18 | 0,72% | - |
| 02.10.2026 | 31,91 | 31,97 | 31,82 | 31,95 | 0,50% | - |
| 01.10.2026 | 31,40 | 31,80 | 31,07 | 31,79 | 1,57% | - |
| 30.09.2026 | 31,45 | 31,60 | 31,30 | 31,30 | -0,45% | - |
| 29.09.2026 | 31,59 | 31,64 | 31,15 | 31,44 | 0,10% | - |
| 28.09.2026 | 31,21 | 31,46 | 30,87 | 31,41 | 0,93% | - |
| 25.09.2026 | 31,55 | 31,55 | 30,91 | 31,12 | -1,64% | - |
| 24.09.2026 | 31,63 | 31,76 | 31,40 | 31,64 | 0,38% | - |
| 23.09.2026 | 31,64 | 31,70 | 31,22 | 31,52 | -0,47% | - |
| 22.09.2026 | 31,39 | 31,79 | 31,10 | 31,67 | 0,35% | - |
| 21.09.2026 | 31,76 | 31,77 | 31,38 | 31,56 | -0,47% | - |
| 18.09.2026 | 31,70 | 31,85 | 31,36 | 31,71 | 0,06% | - |
| 17.09.2026 | 31,52 | 31,94 | 31,37 | 31,69 | 3,77% | - |
| 16.09.2026 | 30,59 | 30,59 | 30,54 | 30,54 | -1,77% | - |
| 15.09.2026 | 31,09 | 31,14 | 31,07 | 31,09 | 0,88% | - |
| 14.09.2026 | 31,11 | 31,35 | 30,73 | 30,82 | -2,38% | - |
| 11.09.2026 | 31,43 | 31,57 | 31,35 | 31,57 | -1,31% | - |
| 10.09.2026 | 32,00 | 32,00 | 31,97 | 31,99 | -0,12% | - |
| 09.09.2026 | 31,92 | 32,08 | 31,67 | 32,03 | 0,69% | - |
| 08.09.2026 | 31,71 | 31,92 | 31,46 | 31,81 | 0,35% | - |
| 07.09.2026 | 31,72 | 31,72 | 31,66 | 31,70 | 0,79% | - |
| 04.09.2026 | 31,53 | 31,76 | 31,21 | 31,45 | 0,16% | - |
| 03.09.2026 | 31,48 | 31,66 | 31,10 | 31,40 | -0,29% | - |
| 02.09.2026 | 31,71 | 31,83 | 31,31 | 31,49 | -0,51% | - |
| 01.09.2026 | 32,25 | 32,32 | 31,63 | 31,65 | -1,92% | - |
| 31.08.2026 | 32,29 | 32,29 | 32,23 | 32,27 | 0,19% | - |
| 28.08.2026 | 32,18 | 32,53 | 32,16 | 32,21 | 0,16% | - |
| 27.08.2026 | 32,61 | 32,67 | 32,12 | 32,16 | -1,17% | - |
| 26.08.2026 | 32,42 | 32,73 | 32,34 | 32,54 | 0,43% | - |
| 25.08.2026 | 32,48 | 32,66 | 32,26 | 32,40 | 0,12% | 1,00 |
| 24.08.2026 | 32,17 | 32,42 | 32,00 | 32,36 | -0,25% | - |
| 21.08.2026 | 33,26 | 33,47 | 32,43 | 32,44 | -2,02% | 2,00 |
| 20.08.2026 | 32,88 | 33,33 | 32,86 | 33,11 | 1,19% | 1,00 |
| 19.08.2026 | 33,48 | 33,58 | 32,68 | 32,72 | -2,12% | - |
| 18.08.2026 | 33,46 | 33,84 | 33,26 | 33,43 | -0,42% | 2,00 |
| 17.08.2026 | 33,51 | 33,62 | 33,13 | 33,57 | 0,93% | - |
| 14.08.2026 | 33,14 | 33,36 | 32,95 | 33,26 | 0,82% | 1,00 |
| 13.08.2026 | 32,82 | 33,09 | 32,76 | 32,99 | 0,40% | - |
| 12.08.2026 | 32,38 | 32,88 | 32,25 | 32,86 | 1,29% | - |
| 11.08.2026 | 32,17 | 32,56 | 32,09 | 32,44 | 1,12% | - |
| 10.08.2026 | 32,85 | 32,87 | 31,18 | 32,08 | -1,87% | 1,00 |
| 07.08.2026 | 33,07 | 33,11 | 32,68 | 32,69 | -0,61% | - |
| 06.08.2026 | 33,06 | 33,55 | 32,40 | 32,89 | -1,70% | 2,00 |
| 05.08.2026 | 34,28 | 34,28 | 33,42 | 33,46 | -1,73% | - |
| 04.08.2026 | 34,61 | 34,65 | 33,88 | 34,05 | -1,70% | - |
| 03.08.2026 | 34,49 | 34,65 | 34,43 | 34,64 | -1,17% | - |
| 31.07.2026 | 35,05 | 35,24 | 34,90 | 35,05 | 0,46% | - |
| 30.07.2026 | 34,16 | 34,89 | 33,83 | 34,89 | 1,63% | 1,00 |
| 29.07.2026 | 34,06 | 34,41 | 33,91 | 34,33 | -0,84% | - |
| 28.07.2026 | 34,33 | 34,84 | 34,33 | 34,62 | 1,26% | - |
| 27.07.2026 | 34,83 | 34,83 | 34,13 | 34,19 | -1,53% | - |
| 24.07.2026 | 34,81 | 34,83 | 34,72 | 34,72 | 0,00% | - |
| 23.07.2026 | 34,12 | 34,77 | 34,11 | 34,72 | 2,00% | 1,00 |
| 22.07.2026 | 33,82 | 34,18 | 33,80 | 34,04 | 0,92% | 1,00 |
| 21.07.2026 | 33,76 | 34,09 | 33,60 | 33,73 | -0,06% | 1,00 |
| 20.07.2026 | 34,18 | 34,50 | 33,75 | 33,75 | -1,49% | - |
| 17.07.2026 | 33,70 | 34,33 | 33,70 | 34,26 | 2,82% | - |
| 16.07.2026 | 33,28 | 33,32 | 33,24 | 33,32 | -0,03% | - |
| 15.07.2026 | 33,29 | 33,34 | 33,02 | 33,33 | 0,85% | - |
| 14.07.2026 | 32,83 | 33,18 | 32,82 | 33,05 | 0,15% | - |
| 13.07.2026 | 32,55 | 33,01 | 32,54 | 33,00 | 2,01% | 2,00 |
| 10.07.2026 | 32,47 | 32,57 | 32,35 | 32,35 | -0,40% | 1,00 |
| 09.07.2026 | 32,71 | 32,72 | 32,44 | 32,48 | -0,34% | 1,00 |
| 08.07.2026 | 32,26 | 32,81 | 32,22 | 32,59 | 1,94% | - |
| 07.07.2026 | 31,90 | 32,09 | 31,88 | 31,97 | 0,28% | - |
| 06.07.2026 | 32,33 | 32,35 | 31,56 | 31,88 | -1,42% | - |
| 03.07.2026 | 32,24 | 32,43 | 32,14 | 32,34 | 0,75% | - |
| 02.07.2026 | 32,59 | 32,59 | 31,88 | 32,10 | -1,44% | - |
| 01.07.2026 | 32,53 | 32,59 | 32,50 | 32,57 | -0,15% | - |
| 30.06.2026 | 32,89 | 32,94 | 32,45 | 32,62 | -0,43% | 1,00 |
| 29.06.2026 | 33,03 | 33,05 | 32,65 | 32,76 | -1,03% | - |
| 26.06.2026 | 32,87 | 33,21 | 32,74 | 33,10 | 1,22% | - |
| 25.06.2026 | 32,58 | 32,98 | 32,43 | 32,70 | 1,27% | - |
| 24.06.2026 | 32,33 | 32,46 | 32,17 | 32,29 | 0,59% | - |
| 23.06.2026 | 31,90 | 32,30 | 31,85 | 32,10 | 0,66% | 1,00 |
| 22.06.2026 | 31,57 | 32,07 | 31,13 | 31,89 | 0,98% | - |
| 19.06.2026 | 31,98 | 32,18 | 31,54 | 31,58 | -0,13% | - |