Jetzt handeln
WEST FRASER TIMBER CO.LTD
ISIN: CA9528451052 | WKN: 870918
81,9750 €
+0,1000 +0,12 %
15:47:13
Status: tradeable
Geld
81,5500 €
Stück: 62
Brief
82,4000 €
Stück: 62
Zeit | Kurs | Volumen | |
---|---|---|---|
08.10. 21:30:46.984 | 87,75 € | 66 | |
06.08. 14:40:55.353 | 77,65 € | 27 | |
05.08. 17:08:36.179 | 74,70 € | 25 | |
05.08. 14:37:53.855 | 77,10 € | 30 | |
31.07. 16:47:10.947 | 82,35 € | 60 | |
30.07. 19:07:34.425 | 81,45 € | 70 | |
24.07. 16:06:11.315 | 72,75 € | 1 | |
09.07. 12:38:54.739 | 68,15 € | 30 | |
03.06. 16:01:54.294 | 73,20 € | 48 | |
10.05. 12:53:55.871 | 73,20 € | 30 | |
07.05. 22:37:15.896 | 71,25 € | 3 | |
07.05. 13:02:59.793 | 72,25 € | 96 | |
25.03. 10:11:53.476 | 80,24 € | 57 | |
24.03. 17:33:28.284 | 81,52 € | 3 | |
22.03. 21:04:17.081 | 80,36 € | 35 | |
22.03. 14:02:52.827 | 78,92 € | 6 | |
19.01. 10:35:48.000 | 76,14 € | 1 | |
07.01. 17:33:21.637 | 78,82 € | 3 | |
04.01. 17:05:20.972 | 75,74 € | 53 | |
19.12. 15:56:05.199 | 73,60 € | 20 | |
11.12. 16:35:51.517 | 68,24 € | 25 | |
01.12. 13:06:56.084 | 66,16 € | 20 | |
08.11. 11:38:10.105 | 68,76 € | 50 | |
03.11. 11:48:52.478 | 67,92 € | 6 | |
12.10. 19:26:52.168 | 63,00 € | 60 | |
10.10. 12:31:11.376 | 63,10 € | 30 | |
22.09. 14:50:30.366 | 67,04 € | 30 | |
31.08. 08:38:57.750 | 69,00 € | 30 | |
17.08. 16:52:05.558 | 70,62 € | 100 | |
14.08. 13:46:30.154 | 71,08 € | 3 | |
09.08. 20:51:01.239 | 70,82 € | 15 | |
18.07. 09:19:52.304 | 78,04 € | 32 | |
13.07. 20:28:39.824 | 79,60 € | 50 | |
06.07. 09:34:48.854 | 77,36 € | 7 | |
21.06. 16:03:33.811 | 74,52 € | 15 | |
15.06. 15:32:14.536 | 73,88 € | 68 | |
12.05. 16:20:37.790 | 68,00 € | 15 | |
12.05. 12:21:39.381 | 68,54 € | 7 | |
04.05. 14:35:29.139 | 67,06 € | 4 | |
04.05. 09:01:18.419 | 66,48 € | 15 | |
24.04. 17:53:24.918 | 67,98 € | 280 | |
14.04. 15:38:09.060 | 69,46 € | 25 | |
11.04. 16:07:16.136 | 67,98 € | 8 | |
03.04. 16:07:32.538 | 66,80 € | 2 | |
24.03. 15:56:39.533 | 63,36 € | 38 | |
23.03. 22:00:00.476 | 62,98 € | 50 | |
01.03. 16:07:51.927 | 71,20 € | 8 | |
15.02. 16:08:24.895 | 75,02 € | 4 | |
14.02. 16:08:25.391 | 79,88 € | 4 | |
10.02. 11:35:30.648 | 78,86 € | 4 | |
06.02. 16:41:42.208 | 78,64 € | 10 | |
02.02. 16:08:27.116 | 82,56 € | 3 | |
26.01. 17:08:03.538 | 77,64 € | 9 | |
23.01. 21:04:32.086 | 68,74 € | 30 | |
20.01. 13:26:57.539 | 66,78 € | 9 | |
18.01. 11:28:08.066 | 66,88 € | 1 | |
13.01. 22:28:11.446 | 66,34 € | 1 | |
11.01. 19:49:03.547 | 69,12 € | 20 | |
06.01. 12:45:28.773 | 70,52 € | 32 | |
29.12. 21:01:52.576 | 69,78 € | 2 | |
23.12. 16:01:53.576 | 66,50 € | 2 | |
12.12. 21:44:10.939 | 72,92 € | 27 | |
05.12. 21:12:07.649 | 72,36 € | 2 | |
02.12. 15:30:20.928 | 74,42 € | 25 | |
01.12. 11:25:59.486 | 74,62 € | 30 | |
23.11. 12:47:00.999 | 82,38 € | 15 | |
23.11. 11:16:26.186 | 81,78 € | 20 | |
22.11. 21:56:18.364 | 81,86 € | 21 | |
16.11. 10:31:59.430 | 83,64 € | 23 | |
03.11. 16:03:17.975 | 76,54 € | 2 | |
28.10. 21:52:55.139 | 77,78 € | 11 | |
26.10. 17:07:52.073 | 74,02 € | 38 | |
24.10. 21:53:45.813 | 75,06 € | 38 | |
17.10. 14:33:30.496 | 77,12 € | 7 | |
15.10. 11:14:00.074 | 75,58 € | 2 | |
14.10. 21:22:24.891 | 76,34 € | 2 | |
11.10. 15:49:55.347 | 75,60 € | 7 | |
06.10. 16:04:01.453 | 74,02 € | 3 | |
04.10. 16:04:09.133 | 77,52 € | 2 | |
29.09. 22:24:48.366 | 72,54 € | 20 | |
29.09. 20:49:10.613 | 72,76 € | 23 | |
28.09. 17:10:17.989 | 74,30 € | 12 | |
26.09. 21:06:32.176 | 73,14 € | 2 | |
26.09. 20:09:40.941 | 73,54 € | 14 | |
25.09. 17:33:55.541 | 74,10 € | 2 | |
20.09. 21:06:59.046 | 77,84 € | 2 | |
20.09. 16:08:16.759 | 80,28 € | 2 | |
19.09. 09:37:02.791 | 79,84 € | 104 | |
16.09. 16:04:52.050 | 80,64 € | 3 | |
11.09. 17:33:22.402 | 84,24 € | 2 | |
09.09. 14:28:01.005 | 83,52 € | 7 | |
08.09. 15:30:41.621 | 80,96 € | 15 | |
01.09. 17:06:43.101 | 86,58 € | 35 | |
31.08. 16:01:50.349 | 91,10 € | 2 | |
28.08. 17:31:19.020 | 95,52 € | 2 | |
26.08. 16:02:11.232 | 94,26 € | 3 | |
25.08. 16:01:30.452 | 94,52 € | 2 | |
23.08. 11:10:37.577 | 92,28 € | 25 | |
22.08. 15:22:31.649 | 91,82 € | 28 | |
19.08. 21:42:43.672 | 91,92 € | 10 | |
19.08. 16:00:18.856 | 91,52 € | 6 | |
19.08. 13:05:29.138 | 94,38 € | 108 | |
16.08. 16:04:21.373 | 91,78 € | 3 | |
13.08. 11:06:13.023 | 91,98 € | 2 | |
07.08. 17:36:13.456 | 88,80 € | 2 | |
04.08. 16:08:23.732 | 88,26 € | 2 | |
04.08. 12:47:30.405 | 89,22 € | 4 | |
02.08. 14:56:56.820 | 92,40 € | 15 | |
28.07. 21:06:29.448 | 91,86 € | 2 | |
28.07. 16:21:27.374 | 94,76 € | 28 | |
26.07. 21:01:57.216 | 95,22 € | 2 | |
25.07. 16:30:49.399 | 95,14 € | 25 | |
25.07. 11:43:59.932 | 95,26 € | 8 | |
22.07. 16:01:41.479 | 95,18 € | 4 | |
21.07. 21:05:05.754 | 96,22 € | 2 | |
20.07. 21:47:51.343 | 100,45 € | 405 | |
20.07. 10:16:43.039 | 94,48 € | 10 | |
11.07. 08:00:12.393 | 78,76 € | 20 | |
07.07. 18:10:02.628 | 79,86 € | 40 | |
05.07. 17:09:07.729 | 73,00 € | 40 | |
05.07. 16:06:23.230 | 73,26 € | 5 | |
28.06. 19:10:43.045 | 72,48 € | 30 | |
28.06. 11:26:30.999 | 73,00 € | 34 | |
24.06. 16:02:12.211 | 69,80 € | 2 | |
22.06. 15:32:04.054 | 72,52 € | 130 | |
16.06. 21:08:32.701 | 75,46 € | 2 | |
16.06. 20:30:03.699 | 74,88 € | 56 | |
09.06. 17:22:17.426 | 84,20 € | 9 | |
08.06. 16:01:08.547 | 84,86 € | 3 | |
07.06. 21:01:13.507 | 85,92 € | 3 | |
06.06. 21:35:04.377 | 87,80 € | 56 | |
03.06. 21:08:39.864 | 89,44 € | 2 | |
02.06. 20:04:52.281 | 83,66 € | 50 | |
31.05. 19:45:01.794 | 85,86 € | 40 | |
10.05. 16:04:27.743 | 85,18 € | 50 | |
09.05. 21:02:30.040 | 84,68 € | 2 | |
09.05. 10:42:08.572 | 84,00 € | 60 | |
06.05. 21:39:22.006 | 86,26 € | 4 | |
05.05. 16:01:56.512 | 88,82 € | 2 | |
05.05. 11:44:35.942 | 88,66 € | 12 | |
04.05. 17:29:56.707 | 85,94 € | 20 | |
04.05. 13:00:57.401 | 87,20 € | 4 | |
29.04. 09:34:38.878 | 85,00 € | 17 | |
29.04. 08:58:16.606 | 85,00 € | 11 | |
28.04. 15:30:53.194 | 82,78 € | 40 | |
27.04. 21:31:19.635 | 81,50 € | 10 | |
26.04. 20:44:48.057 | 81,40 € | 20 | |
25.04. 18:20:16.225 | 79,94 € | 6 | |
22.04. 15:11:26.344 | 81,34 € | 7 | |
22.04. 13:41:09.061 | 80,98 € | 7 | |
20.04. 18:45:25.888 | 82,28 € | 60 | |
20.04. 17:15:47.189 | 81,72 € | 60 | |
20.04. 17:01:20.728 | 80,48 € | 56 | |
20.04. 14:20:36.174 | 76,32 € | 60 | |
20.04. 13:17:41.269 | 75,30 € | 6 | |
19.04. 18:34:34.163 | 74,40 € | 125 | |
14.04. 11:54:27.414 | 71,60 € | 22 | |
14.04. 11:13:48.938 | 72,38 € | 20 | |
13.04. 21:16:17.619 | 71,52 € | 50 | |
13.04. 16:03:38.174 | 71,76 € | 13 | |
12.04. 21:56:36.285 | 70,48 € | 90 | |
12.04. 21:56:03.508 | 70,48 € | 90 | |
12.04. 16:55:31.153 | 70,96 € | 12 | |
11.04. 18:37:56.340 | 67,86 € | 100 | |
11.04. 08:45:12.063 | 68,70 € | 20 | |
08.04. 17:58:47.524 | 69,26 € | 50 | |
07.04. 10:45:44.351 | 67,40 € | 104 | |
06.04. 17:06:57.088 | 68,40 € | 46 | |
05.04. 15:46:48.032 | 71,94 € | 42 | |
01.04. 18:40:42.843 | 70,80 € | 10 | |
01.04. 09:57:29.720 | 75,00 € | 20 | |
31.03. 19:48:55.991 | 75,00 € | 600 | |
31.03. 18:07:03.764 | 76,50 € | 20 | |
31.03. 16:00:02.543 | 76,50 € | 16 | |
28.03. 14:55:50.337 | 79,00 € | 100 | |
25.03. 14:46:23.662 | 78,50 € | 20 | |
25.03. 13:56:44.244 | 79,50 € | 32 | |
25.03. 13:51:28.370 | 79,50 € | 23 | |
25.03. 09:24:50.331 | 79,50 € | 80 | |
25.03. 07:46:42.691 | 79,50 € | 38 | |
24.03. 20:55:07.189 | 79,50 € | 20 | |
24.03. 19:58:17.814 | 80,50 € | 40 | |
24.03. 11:40:17.752 | 83,50 € | 15 | |
23.03. 18:02:22.176 | 81,50 € | 10 | |
23.03. 15:09:21.245 | 82,00 € | 10 | |
23.03. 14:36:43.467 | 83,50 € | 60 | |
22.03. 21:01:33.279 | 82,50 € | 30 | |
22.03. 09:33:54.711 | 83,50 € | 11 | |
21.03. 14:44:53.230 | 89,00 € | 200 | |
15.03. 17:04:29.605 | 84,50 € | 12 | |
11.03. 14:16:29.738 | 87,50 € | 35 | |
11.03. 14:08:48.858 | 87,50 € | 35 | |
11.03. 14:05:03.935 | 87,50 € | 35 | |
11.03. 13:58:09.737 | 87,50 € | 30 | |
08.03. 18:22:12.430 | 82,00 € | 15 | |
08.03. 16:36:08.716 | 82,50 € | 34 | |
08.03. 15:30:18.388 | 85,00 € | 50 | |
07.03. 12:52:25.642 | 89,50 € | 44 | |
02.03. 15:37:04.062 | 89,00 € | 348 | |
23.02. 17:29:37.390 | 84,00 € | 9 | |
22.02. 08:37:37.019 | 83,50 € | 20 | |
22.02. 08:32:02.144 | 83,50 € | 1 | |
21.02. 20:24:03.037 | 85,50 € | 5 | |
21.02. 15:06:51.094 | 85,00 € | 20 | |
21.02. 10:16:28.769 | 85,00 € | 1 | |
16.02. 17:00:11.863 | 85,50 € | 30 | |
16.02. 15:32:19.612 | 85,00 € | 100 | |
15.02. 10:27:27.898 | 86,00 € | 50 | |
15.02. 09:34:43.582 | 86,50 € | 95 | |
14.02. 09:07:33.396 | 88,50 € | 10 | |
07.02. 15:38:04.002 | 82,00 € | 50 | |
03.02. 15:40:10.574 | 86,50 € | 103 | |
03.02. 07:34:29.828 | 85,50 € | 35 | |
02.02. 20:13:58.672 | 86,50 € | 100 | |
02.02. 17:50:39.051 | 85,50 € | 100 | |
28.01. 10:07:34.597 | 81,50 € | 12 | |
27.01. 16:48:17.143 | 83,00 € | 50 | |
25.01. 16:04:57.153 | 77,00 € | 50 | |
25.01. 11:20:41.796 | 79,00 € | 125 | |
24.01. 16:38:17.352 | 78,00 € | 7 | |
21.01. 16:26:05.041 | 79,00 € | 13 | |
20.01. 20:11:35.341 | 84,00 € | 40 | |
20.01. 20:05:56.810 | 83,50 € | 50 | |
20.01. 10:45:49.434 | 85,00 € | 12 | |
19.01. 19:43:04.246 | 86,00 € | 30 | |
18.01. 15:52:21.092 | 86,00 € | 5 | |
17.01. 14:02:16.091 | 85,50 € | 35 | |
14.01. 09:43:18.482 | 86,50 € | 26 | |
11.01. 17:02:01.316 | 81,00 € | 40 | |
05.01. 17:36:25.955 | 82,00 € | 88 | |
05.01. 16:54:33.884 | 81,00 € | 18 | |
04.01. 18:09:58.831 | 83,00 € | 62 | |
27.12. 20:25:33.211 | 84,00 € | 9 | |
17.12. 16:42:16.534 | 78,50 € | 13 | |
16.12. 13:30:19.913 | 78,00 € | 64 | |
16.12. 11:19:59.193 | 78,00 € | 15 | |
10.12. 18:33:17.243 | 78,00 € | 30 | |
09.12. 16:34:34.456 | 78,50 € | 100 | |
09.12. 13:06:15.854 | 77,50 € | 40 | |
08.12. 08:11:28.085 | 78,00 € | 15 | |
29.11. 11:16:48.970 | 74,00 € | 3 | |
26.11. 09:25:15.201 | 75,00 € | 30 | |
25.11. 17:33:49.379 | 77,50 € | 25 | |
18.11. 10:17:22.186 | 75,50 € | 94 | |
12.11. 16:18:28.996 | 73,00 € | 50 | |
08.11. 08:05:10.689 | 72,00 € | 29 | |
29.10. 11:42:41.360 | 70,50 € | 3 | |
28.10. 15:40:32.080 | 68,00 € | 50 | |
27.10. 20:40:25.837 | 70,50 € | 53 | |
26.10. 17:28:34.795 | 71,50 € | 70 | |
21.10. 18:55:41.008 | 73,00 € | 13 | |
21.10. 09:28:27.928 | 76,00 € | 13 | |
19.10. 15:45:18.052 | 77,50 € | 27 | |
14.10. 13:43:40.708 | 79,00 € | 4 | |
11.10. 07:30:18.112 | 76,00 € | 7 | |
30.09. 09:27:24.596 | 73,00 € | 20 | |
28.09. 11:18:40.812 | 72,50 € | 30 | |
20.09. 20:06:36.714 | 65,00 € | 5 | |
20.09. 12:15:17.835 | 65,00 € | 15 | |
02.09. 19:13:04.612 | 65,00 € | 10 | |
31.08. 10:14:29.026 | 67,00 € | 3 | |
30.08. 17:07:34.348 | 66,50 € | 20 | |
27.08. 09:35:40.537 | 64,50 € | 70 | |
26.08. 10:28:56.915 | 64,50 € | 25 | |
25.08. 18:50:23.773 | 64,00 € | 40 | |
24.08. 12:29:28.093 | 60,50 € | 137 | |
23.08. 14:08:00.415 | 57,50 € | 60 | |
20.08. 10:10:04.901 | 58,00 € | 8 | |
16.08. 12:00:35.978 | 63,00 € | 200 | |
13.08. 18:02:56.381 | 62,50 € | 20 | |
05.08. 20:06:38.075 | 60,00 € | 30 | |
26.07. 08:19:20.768 | 60,00 € | 50 | |
21.07. 17:08:57.188 | 58,50 € | 50 | |
21.07. 10:57:24.244 | 58,50 € | 8 | |
16.07. 20:45:55.124 | 58,00 € | 10 | |
16.07. 20:41:34.502 | 58,00 € | 50 | |
15.07. 21:33:16.923 | 59,00 € | 5 | |
07.07. 22:12:15.239 | 63,50 € | 50 | |
02.07. 11:15:43.452 | 60,50 € | 25 | |
01.07. 22:14:58.923 | 61,50 € | 20 | |
01.07. 16:32:07.982 | 60,50 € | 16 | |
29.06. 09:38:21.275 | 58,00 € | 35 | |
28.06. 15:42:17.810 | 58,50 € | 27 | |
25.06. 16:57:49.082 | 60,50 € | 100 | |
16.06. 19:29:30.200 | 58,50 € | 8 | |
10.06. 22:20:56.158 | 59,50 € | 50 | |
10.06. 18:02:15.260 | 59,50 € | 20 | |
10.06. 16:11:54.045 | 60,00 € | 25 | |
09.06. 16:16:13.708 | 58,50 € | 35 | |
08.06. 15:46:05.862 | 58,50 € | 100 | |
08.06. 14:12:36.767 | 58,50 € | 90 | |
08.06. 14:03:56.758 | 58,50 € | 25 | |
08.06. 13:53:10.182 | 58,50 € | 79 | |
07.06. 21:19:12.848 | 59,50 € | 42 | |
07.06. 20:06:20.814 | 60,00 € | 8 | |
07.06. 19:01:14.208 | 59,50 € | 30 | |
07.06. 18:08:31.802 | 59,00 € | 10 | |
07.06. 12:41:51.464 | 62,00 € | 25 | |
07.06. 08:49:57.197 | 62,00 € | 18 | |
04.06. 17:39:20.749 | 61,00 € | 30 | |
03.06. 12:14:11.590 | 61,50 € | 5 | |
02.06. 15:37:39.783 | 62,50 € | 25 | |
02.06. 15:31:20.435 | 63,50 € | 25 | |
02.06. 10:50:23.622 | 65,00 € | 8 | |
02.06. 09:00:02.952 | 65,00 € | 16 | |
02.06. 07:58:31.094 | 63,50 € | 10 | |
31.05. 14:03:17.115 | 69,00 € | 7 | |
28.05. 14:33:34.528 | 66,00 € | 5 | |
28.05. 14:19:16.421 | 66,00 € | 30 | |
28.05. 09:24:12.615 | 65,00 € | 9 | |
27.05. 21:12:48.039 | 64,00 € | 15 | |
26.05. 12:05:35.436 | 62,00 € | 50 | |
25.05. 19:32:34.525 | 63,50 € | 15 | |
21.05. 10:59:17.614 | 62,50 € | 40 | |
20.05. 22:12:25.097 | 61,50 € | 10 | |
20.05. 22:09:06.904 | 61,50 € | 20 | |
20.05. 17:38:02.343 | 62,50 € | 7 | |
19.05. 20:47:27.308 | 62,50 € | 20 | |
19.05. 17:51:18.497 | 61,00 € | 20 | |
19.05. 16:33:13.488 | 58,50 € | 30 | |
19.05. 15:35:53.100 | 59,50 € | 20 | |
19.05. 12:54:09.465 | 62,00 € | 24 | |
19.05. 10:46:18.234 | 61,50 € | 200 | |
18.05. 21:40:59.619 | 61,50 € | 25 | |
18.05. 20:58:33.441 | 61,50 € | 10 | |
18.05. 13:59:08.316 | 63,00 € | 30 | |
18.05. 10:24:52.121 | 62,50 € | 50 | |
17.05. 20:35:26.354 | 63,00 € | 8 | |
17.05. 17:44:48.848 | 63,00 € | 15 | |
17.05. 16:15:06.915 | 64,50 € | 55 | |
17.05. 15:28:49.616 | 66,00 € | 27 | |
14.05. 11:45:03.999 | 65,50 € | 200 | |
13.05. 15:30:16.479 | 67,00 € | 15 | |
12.05. 19:45:00.483 | 67,00 € | 8 | |
12.05. 18:05:00.011 | 66,50 € | 31 | |
12.05. 15:32:21.843 | 70,00 € | 6 | |
12.05. 13:51:52.452 | 71,50 € | 14 | |
11.05. 19:48:42.980 | 69,00 € | 15 | |
11.05. 19:00:42.131 | 67,50 € | 5 | |
11.05. 15:31:20.379 | 70,00 € | 14 | |
11.05. 09:38:48.808 | 72,00 € | 20 | |
10.05. 21:38:46.462 | 72,00 € | 15 | |
10.05. 20:41:32.397 | 72,50 € | 10 | |
10.05. 13:16:31.091 | 71,00 € | 11 | |
10.05. 10:59:00.308 | 72,00 € | 14 | |
10.05. 10:36:41.066 | 72,00 € | 50 | |
10.05. 10:29:46.410 | 72,00 € | 5 | |
10.05. 10:08:20.116 | 72,00 € | 9 | |
07.05. 22:20:38.035 | 72,00 € | 40 | |
07.05. 17:31:37.720 | 70,00 € | 11 | |
07.05. 16:48:02.904 | 69,50 € | 50 | |
07.05. 15:34:08.567 | 72,50 € | 11 | |
07.05. 09:21:01.625 | 71,50 € | 8 | |
06.05. 20:52:35.281 | 71,00 € | 35 | |
06.05. 16:24:17.410 | 69,50 € | 15 | |
06.05. 16:02:02.439 | 70,50 € | 5 | |
06.05. 08:03:28.987 | 70,50 € | 42 | |
05.05. 17:45:13.409 | 71,00 € | 35 | |
05.05. 17:44:43.522 | 71,00 € | 8 | |
05.05. 17:04:30.989 | 70,50 € | 20 | |
05.05. 16:21:25.498 | 70,50 € | 30 | |
05.05. 14:29:12.202 | 71,00 € | 90 | |
05.05. 14:21:41.549 | 71,00 € | 17 | |
05.05. 13:03:46.576 | 71,00 € | 8 | |
05.05. 11:35:16.364 | 70,00 € | 20 | |
05.05. 09:52:25.657 | 69,50 € | 15 | |
05.05. 09:34:17.371 | 69,50 € | 25 | |
04.05. 20:45:42.409 | 69,00 € | 8 | |
04.05. 18:32:55.203 | 67,00 € | 25 | |
04.05. 15:58:30.732 | 66,50 € | 23 | |
04.05. 15:40:48.296 | 66,50 € | 15 | |
04.05. 14:57:44.783 | 66,50 € | 75 | |
04.05. 12:58:11.385 | 66,50 € | 5 | |
04.05. 11:23:20.680 | 65,50 € | 20 | |
04.05. 10:14:35.913 | 66,50 € | 50 | |
03.05. 18:18:17.092 | 66,50 € | 80 | |
03.05. 17:36:04.797 | 66,50 € | 8 | |
03.05. 15:44:43.319 | 66,50 € | 10 | |
03.05. 15:36:54.433 | 66,00 € | 80 | |
03.05. 14:37:04.512 | 66,00 € | 200 | |
03.05. 14:04:16.700 | 66,50 € | 20 | |
03.05. 13:48:15.284 | 65,50 € | 7 | |
30.04. 16:15:56.393 | 64,00 € | 2 | |
30.04. 16:05:39.230 | 63,50 € | 25 | |
29.04. 18:00:41.286 | 64,50 € | 15 | |
29.04. 15:28:13.597 | 66,50 € | 50 | |
29.04. 14:05:07.578 | 66,00 € | 100 | |
29.04. 13:08:09.810 | 67,00 € | 100 | |
29.04. 10:11:59.654 | 68,50 € | 3 | |
28.04. 22:14:00.135 | 66,00 € | 30 | |
27.04. 17:39:55.861 | 66,50 € | 50 | |
26.04. 13:51:30.894 | 65,50 € | 15 | |
23.04. 09:37:30.892 | 64,50 € | 50 | |
21.04. 16:17:44.153 | 63,00 € | 50 | |
21.04. 16:05:14.007 | 64,50 € | 50 | |
21.04. 15:43:57.991 | 64,50 € | 31 | |
19.04. 21:22:12.070 | 70,00 € | 75 | |
19.04. 19:02:17.363 | 70,00 € | 8 | |
18.04. 18:48:10.001 | 72,00 € | 5 | |
15.04. 18:31:15.335 | 70,00 € | 55 | |
14.04. 08:09:04.904 | 68,50 € | 150 | |
13.04. 14:51:42.180 | 68,50 € | 5 | |
13.04. 10:35:24.460 | 69,00 € | 35 | |
12.04. 17:30:20.796 | 69,00 € | 50 | |
07.04. 17:36:28.321 | 66,00 € | 5 | |
06.04. 17:42:05.418 | 65,50 € | 8 | |
15.02. 17:16:37.225 | 62,50 € | 45 | |
15.02. 09:57:03.427 | 62,50 € | 20 | |
12.02. 19:10:52.072 | 61,00 € | 2 | |
11.02. 15:58:26.235 | 58,50 € | 4 | |
03.02. 13:50:30.874 | 55,50 € | 18 | |
04.01. 16:38:48.607 | 51,50 € | 18 | |
19.11. 15:27:17.519 | 47,00 € | 200 | |
19.11. 14:38:35.477 | 47,00 € | 200 | |
19.11. 12:19:39.503 | 46,80 € | 200 | |
09.11. 13:53:50.169 | 47,20 € | 200 | |
27.10. 12:52:39.690 | 40,40 € | 30 | |
27.10. 12:48:48.340 | 40,40 € | 50 | |
27.10. 12:48:32.542 | 40,40 € | 50 | |
27.10. 12:48:05.978 | 40,40 € | 50 | |
27.10. 12:40:41.361 | 40,40 € | 150 | |
27.10. 12:25:42.634 | 40,40 € | 150 | |
27.10. 08:36:41.973 | 40,40 € | 50 | |
26.10. 22:05:48.579 | 39,952 € | 150 | |
28.08. 21:22:53.677 | 46,20 € | 18 | |
19.08. 16:28:57.886 | 47,20 € | 200 | |
18.08. 11:32:28.827 | 45,20 € | 16 | |
03.08. 13:33:20.195 | 42,60 € | 22 | |
31.07. 16:09:34.106 | 40,80 € | 200 | |
15.07. 19:08:57.995 | 37,60 € | 30 | |
07.07. 13:47:19.915 | 32,00 € | 35 | |
06.07. 15:36:49.146 | 32,40 € | 16 | |
19.06. 13:16:58.176 | 28,80 € | 40 | |
18.06. 14:30:55.595 | 27,80 € | 1.000 | |
09.06. 10:10:49.219 | 30,40 € | 20 | |
08.06. 14:53:41.713 | 30,80 € | 1 | |
14.05. 14:24:00.145 | 23,20 € | 1 | |
13.05. 16:32:10.753 | 24,80 € | 200 | |
11.05. 14:37:01.451 | 26,20 € | 150 | |
11.05. 08:52:03.017 | 26,80 € | 40 | |
04.05. 13:43:44.636 | 24,60 € | 40 | |
29.04. 16:49:34.744 | 25,40 € | 80 | |
29.04. 13:45:09.996 | 23,60 € | 80 | |
28.04. 11:26:56.509 | 20,60 € | 80 | |
22.04. 13:01:43.136 | 18,60 € | 97 | |
09.04. 19:49:37.639 | 20,40 € | 75 | |
06.04. 16:55:22.802 | 17,60 € | 75 | |
03.04. 13:23:08.564 | 16,50 € | 40 | |
31.03. 14:58:32.498 | 16,90 € | 42 | |
25.03. 07:30:55.753 | 17,40 € | 100 | |
24.03. 07:30:04.204 | 14,80 € | 100 | |
23.03. 17:58:27.648 | 14,20 € | 42 | |
05.03. 21:28:52.948 | 32,80 € | 130 | |
05.03. 13:29:42.081 | 33,80 € | 60 | |
12.02. 15:10:29.260 | 40,60 € | 60 | |
23.01. 08:44:21.679 | 40,40 € | 25 | |
17.12. 12:56:55.309 | 38,00 € | 1 | |
05.12. 20:03:10.294 | 37,00 € | 1 | |
03.12. 17:43:40.854 | 38,00 € | 1 | |
03.12. 12:56:23.833 | 39,00 € | 1 | |
04.10. 16:46:32.774 | 35,00 € | 10 | |
26.09. 12:14:32.930 | 37,785 € | 1 | |
18.09. 17:14:39.797 | 37,59 € | 1 | |
10.09. 15:23:01.671 | 32,115 € | 150 | |
10.09. 15:21:46.114 | 32,115 € | 150 | |
29.08. 15:10:23.000 | 31,055 € | 100 | |
12.08. 07:58:27.730 | 31,285 € | 140 | |
12.08. 07:35:13.232 | 31,29 € | 140 | |
09.08. 19:02:55.534 | 31,465 € | 7 | |
06.08. 21:20:53.502 | 32,535 € | 100 | |
22.07. 18:15:50.623 | 36,255 € | 66 | |
19.07. 15:11:36.399 | 37,155 € | 150 | |
15.07. 17:44:30.711 | 37,755 € | 2 | |
12.07. 11:56:51.839 | 37,20 € | 100 | |
10.07. 16:25:52.711 | 37,955 € | 10 | |
27.06. 15:30:29.674 | 39,80 € | 2 | |
18.06. 15:36:23.461 | 43,79 € | 80 | |
18.06. 11:24:21.941 | 41,49 € | 80 | |
30.05. 13:00:14.776 | 35,35 € | 60 | |
30.05. 09:33:04.802 | 35,373 € | 1 | |
24.05. 10:03:57.503 | 35,175 € | 10 | |
02.01. 13:33:29.704 | 43,12 € | 50 | |
16.11. 16:38:30.523 | 45,85 € | 100 | |
07.11. 12:42:22.937 | 46,565 € | 140 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:46:00.000 | 62 | 81,55 € | 82,35 € | 62 |
15:45:00.000 | 62 | 81,55 € | 82,35 € | 62 |
15:44:00.000 | 62 | 81,55 € | 82,40 € | 62 |
15:43:00.000 | 62 | 81,50 € | 82,40 € | 62 |
15:42:00.000 | 62 | 81,50 € | 82,40 € | 62 |
15:41:00.000 | 62 | 81,45 € | 82,30 € | 62 |
15:40:00.000 | 62 | 81,50 € | 82,35 € | 62 |
15:39:00.000 | 62 | 81,40 € | 82,55 € | 62 |
15:38:00.000 | 62 | 81,45 € | 82,55 € | 62 |
Stammdaten
WKN | 870918 |
ISIN | CA9528451052 |
Branche | Holzindustrie/Holzverarbeitung |
Herkunft | Kanada |
Aktienanzahl | 68,68 Mio. |
Marktkapitalisierung | 6,03 Mrd. |
Dividende je Aktie | 0,800 CAD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 19,43 % |
Abstand 52W Hoch | 14,36 % |
Abstand 52W Tief | 19,83 % |
Vola 30 Tage | 12,56 % |
Vola 250 Tage | 36,41 % |
KGV | 7,20 (2020) |
KCV | 34,20 (2019) |
Gewinn je Aktie | 11,300 (2020) |
Cashflow/Aktie | 1,670 (2019) |
Dividende je Aktie | 0,800 CAD (2020) |
Dividendenausschüttung in Mio. | 55,000 CAD (2020) |
Performance
1 Woche | 88,175 | -7,145 | |
1 Monat | 87,250 | -6,160 | |
6 Monate | 71,475 | +14,551 | |
Lfd. Jahr | 77,250 | +5,987 | |
1 Jahr | 77,530 | +5,604 | |
3 Jahre | 77,750 | +5,305 | |
5 Jahre | 39,100 | +109,399 |