FirstService

FSV
🏛️ Kanada →
261.23
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 265.15 265.15 265.15 265.15 0.6K
09:33 264.78 264.78 264.78 264.78 0.1K
09:35 264.75 264.75 264.75 264.75 0.1K
09:39 264.70 264.70 264.70 264.70 0.1K
09:52 266.66 266.66 266.66 266.66 0.1K
10:03 266.46 266.46 266.46 266.46 0.2K
10:05 264.98 266.13 264.77 265.77 6.0K
10:06 265.71 265.71 265.38 265.39 1.2K
10:10 265.70 265.72 264.59 264.59 1.7K
10:11 264.67 264.67 264.32 264.32 0.6K
10:12 264.32 264.32 264.31 264.31 0.4K
10:14 264.65 264.65 264.65 264.65 0.1K
10:15 264.96 264.98 264.96 264.98 0.2K
10:16 264.55 264.55 264.55 264.55 0.3K
10:17 264.38 264.38 264.38 264.38 0.8K
10:21 264.36 264.36 264.36 264.36 0.3K
10:22 264.82 264.82 264.36 264.36 0.5K
10:23 264.54 264.54 264.54 264.54 0.7K
10:27 264.93 264.93 264.08 264.08 1.2K
10:29 265.02 265.02 265.02 265.02 0.1K
10:32 265.18 265.18 264.85 264.85 0.6K
10:34 265.18 265.18 265.18 265.18 0.1K
10:39 265.51 265.64 265.10 265.10 0.9K
10:42 265.68 265.80 265.24 265.45 1.6K
10:44 265.12 265.12 265.12 265.12 0.8K
10:46 265.56 265.56 265.56 265.56 0.1K
10:47 265.67 265.67 265.67 265.67 0.1K
10:49 265.38 265.40 265.15 265.22 0.6K
10:55 265.53 265.70 265.07 265.64 2.0K
10:56 264.99 265.29 264.99 265.29 0.9K
10:57 264.99 264.99 264.68 264.97 0.9K
11:02 265.18 265.28 265.18 265.28 0.3K
11:04 265.30 265.30 265.30 265.30 0.1K
11:05 265.61 265.61 264.62 264.62 1.2K
11:07 265.08 265.08 265.08 265.08 0.3K
11:08 265.36 265.36 265.36 265.36 0.1K
11:16 265.03 265.04 265.03 265.04 0.8K
11:18 265.10 265.10 264.85 264.85 0.4K
11:25 265.26 265.26 264.73 264.73 0.6K
11:26 264.96 264.96 264.96 264.96 0.1K
11:29 265.18 265.18 265.18 265.18 0.1K
11:34 265.18 265.19 265.18 265.19 0.3K
11:38 264.87 264.87 264.85 264.85 0.2K
11:39 264.68 264.68 264.68 264.68 0.3K
11:40 264.47 264.47 264.47 264.47 0.1K
11:44 264.91 264.91 264.91 264.91 0.2K
11:47 264.64 264.64 264.64 264.64 0.2K
11:54 264.43 264.74 264.43 264.74 0.2K
11:56 264.29 264.29 264.15 264.21 0.4K
12:12 264.65 264.65 264.44 264.44 1.1K
12:14 264.85 264.86 264.84 264.86 0.8K
12:16 264.58 264.58 264.58 264.58 0.1K
12:22 264.55 264.55 264.33 264.33 1.2K
12:25 264.55 264.55 264.55 264.55 0.1K
12:26 264.68 264.68 264.68 264.68 0.1K
12:28 264.68 264.68 264.68 264.68 0.2K
12:29 264.67 264.67 264.67 264.67 0.1K
12:31 264.69 264.69 264.47 264.47 0.2K
12:37 264.60 264.60 264.60 264.60 0.1K
12:39 264.60 264.60 264.49 264.49 0.3K
12:43 263.99 263.99 263.99 263.99 1.1K
12:44 264.04 264.04 264.04 264.04 0.5K
12:46 264.13 264.15 264.12 264.15 0.9K
12:50 264.24 264.24 264.24 264.24 0.2K
12:55 264.26 264.40 264.26 264.40 0.3K
12:56 264.47 264.47 264.47 264.47 0.2K
12:59 264.30 264.30 264.30 264.30 0.1K
13:00 264.46 264.46 264.46 264.46 0.2K
13:06 264.32 264.32 264.32 264.32 0.1K
13:12 264.40 264.57 264.35 264.35 0.7K
13:23 264.08 264.08 264.08 264.08 0.4K
13:24 264.15 264.15 264.15 264.15 0.1K
13:38 264.14 264.14 264.14 264.14 0.1K
13:47 264.33 264.33 264.18 264.18 0.7K
13:50 264.37 264.39 264.37 264.39 0.5K
13:57 264.76 264.76 264.41 264.41 0.3K
13:58 264.42 264.42 264.42 264.42 0.1K
13:59 264.62 264.62 264.62 264.62 0.4K
14:00 264.56 264.75 264.33 264.33 0.6K
14:01 264.24 264.30 264.24 264.30 0.4K
14:05 264.55 264.70 264.55 264.70 0.5K
14:07 264.92 264.92 264.92 264.92 0.1K
14:11 264.73 264.73 264.73 264.73 0.2K
14:12 264.74 264.85 264.74 264.85 1.0K
14:16 264.52 264.52 264.52 264.52 0.1K
14:17 264.53 264.53 264.53 264.53 0.1K
14:19 264.83 264.83 264.83 264.83 0.1K
14:20 264.46 264.46 264.46 264.46 0.1K
14:22 264.18 264.79 264.18 264.79 1.2K
14:23 264.88 264.88 264.88 264.88 0.2K
14:26 264.92 264.92 264.92 264.92 0.2K
14:28 265.20 265.20 265.20 265.20 0.1K
14:30 265.20 265.20 264.81 264.81 0.3K
14:33 265.15 265.15 265.15 265.15 0.1K
14:36 265.20 265.20 265.20 265.20 0.3K
14:37 265.05 265.07 265.05 265.07 0.2K
14:38 265.08 265.10 265.08 265.10 0.4K
14:42 265.40 265.40 265.40 265.40 0.1K
14:46 265.47 265.47 265.47 265.47 0.1K
14:57 265.66 265.66 265.66 265.66 0.1K
14:59 265.66 265.66 265.66 265.66 0.1K
15:03 265.37 265.37 265.00 265.00 0.9K
15:07 265.16 265.16 265.16 265.16 0.1K
15:09 264.98 264.98 264.98 264.98 0.1K
15:10 264.91 264.91 264.91 264.91 0.1K
15:12 264.78 264.81 264.52 264.75 2.4K
15:15 264.50 264.50 264.50 264.50 0.1K
15:17 264.27 264.27 264.14 264.14 1.2K
15:18 264.10 264.10 264.10 264.10 0.2K
15:20 264.41 264.41 264.41 264.41 0.4K
15:21 264.17 264.45 264.17 264.45 0.4K
15:22 264.47 264.69 264.47 264.69 0.4K
15:23 264.63 264.63 264.63 264.63 0.1K
15:24 264.93 264.93 264.66 264.66 0.3K
15:26 264.86 264.86 264.70 264.70 0.3K
15:33 264.58 264.75 264.58 264.75 0.2K
15:38 264.90 264.90 264.90 264.90 0.3K
15:40 265.12 265.12 265.12 265.12 0.1K
15:41 264.90 264.90 264.90 264.90 0.1K
15:42 264.95 264.95 264.95 264.95 0.1K
15:43 264.82 264.82 264.82 264.82 0.1K
15:44 264.81 264.87 264.75 264.75 1.7K
15:45 264.58 264.58 264.58 264.58 0.3K
15:46 264.58 264.58 264.58 264.58 0.3K
15:47 264.79 264.79 264.67 264.79 0.3K
15:48 264.58 264.58 264.58 264.58 0.3K
15:50 264.84 264.84 264.39 264.67 1.2K
15:51 264.67 264.67 264.58 264.58 0.2K
15:52 264.47 264.47 264.32 264.32 1.0K
15:53 264.30 264.30 264.17 264.17 0.4K
15:54 264.19 264.32 264.19 264.32 0.7K
15:55 264.37 264.37 263.82 263.82 4.3K
15:56 264.15 264.15 264.15 264.15 0.2K
15:57 264.16 264.17 264.16 264.17 0.7K
15:58 264.17 264.39 263.98 264.39 3.4K
15:59 263.99 264.34 263.95 264.18 2.3K
16:00 264.22 264.22 264.22 264.22 28.8K
16:01 264.22 264.22 264.22 264.22 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-07 260.53 262.39 259.83 261.23 0.1M
2025-10-06 264.13 264.13 257.29 260.34 0.0M
2025-10-03 262.26 268.63 262.26 263.48 0.1M
2025-10-02 260.93 263.98 260.92 262.12 0.1M
2025-10-01 264.29 266.00 261.86 262.30 0.1M
2025-09-30 264.65 265.36 260.71 265.16 0.1M
2025-09-29 265.15 267.00 263.81 264.22 0.1M
2025-09-26 267.46 268.01 263.34 264.22 0.1M
2025-09-25 265.89 266.99 264.63 266.51 0.1M
2025-09-24 269.00 270.00 265.27 265.55 0.1M
2025-09-23 273.67 274.45 267.19 268.86 0.1M
2025-09-22 277.80 277.80 273.24 273.67 0.1M
2025-09-19 279.73 280.21 275.24 278.05 0.8M
2025-09-18 280.09 283.31 277.71 277.80 0.1M
2025-09-17 278.81 282.49 278.81 279.37 0.1M
2025-09-16 281.65 281.65 277.84 278.66 0.1M
2025-09-15 283.11 284.33 280.66 281.98 0.2M
2025-09-12 288.51 288.85 282.98 283.12 0.1M
2025-09-11 284.89 290.34 283.60 288.17 0.2M
2025-09-10 283.50 286.18 283.50 283.71 0.1M
2025-09-09 283.64 285.94 282.63 285.24 0.1M
2025-09-08 279.11 285.12 277.47 284.80 0.1M
2025-09-05 279.99 281.32 278.81 279.26 0.0M
2025-09-04 275.45 279.43 275.00 278.92 0.1M
2025-09-03 272.21 276.13 271.57 273.98 0.1M
2025-09-02 275.40 275.40 271.21 272.21 0.1M
2025-08-29 276.76 277.47 274.26 276.49 0.1M
2025-08-28 277.03 277.04 274.53 275.87 0.1M
2025-08-27 277.93 279.57 276.99 277.17 0.1M
2025-08-26 276.32 279.95 276.32 278.61 0.2M
2025-08-25 277.08 278.14 275.00 277.47 0.1M
2025-08-22 275.65 278.70 274.78 276.50 0.1M
2025-08-21 276.24 277.51 274.00 274.66 0.1M
2025-08-20 277.62 279.21 275.93 276.28 0.1M
2025-08-19 274.50 279.31 274.50 277.91 0.1M
2025-08-18 274.37 275.15 272.59 273.52 0.1M
2025-08-15 275.72 276.20 273.57 274.00 0.1M
2025-08-14 272.49 276.25 272.49 275.87 0.1M
2025-08-13 271.05 275.10 269.62 274.74 0.1M
2025-08-12 269.62 270.51 267.97 269.29 0.1M
2025-08-11 272.73 272.92 269.69 270.04 0.1M
2025-08-08 273.54 273.88 270.89 271.99 0.1M
2025-08-07 270.40 273.79 269.98 273.39 0.1M
2025-08-06 272.08 272.08 268.52 270.04 0.1M
2025-08-05 272.09 273.73 270.05 271.72 0.1M
2025-08-01 271.40 271.40 267.62 269.98 0.1M
2025-07-31 271.46 275.04 271.28 273.12 0.1M
2025-07-30 271.31 275.13 270.79 273.28 0.1M
2025-07-29 266.56 274.27 266.56 271.19 0.1M
2025-07-28 274.26 275.87 268.47 268.64 0.1M
2025-07-25 266.68 274.73 266.58 274.26 0.1M
2025-07-24 245.17 271.29 245.17 264.66 0.2M
2025-07-23 244.71 245.39 242.40 243.06 0.1M
2025-07-22 245.37 248.36 244.42 244.55 0.1M
2025-07-21 244.49 247.78 244.26 245.92 0.1M
2025-07-18 241.24 244.44 239.75 244.18 0.1M
2025-07-17 243.07 245.92 235.15 241.81 0.1M
2025-07-16 242.81 243.75 240.17 242.23 0.1M
2025-07-15 245.46 246.45 242.17 242.74 0.1M
2025-07-14 246.19 247.79 244.50 245.35 0.1M
2025-07-11 242.24 243.97 242.14 243.58 0.1M
2025-07-10 243.61 245.93 239.78 244.15 0.1M
2025-07-09 243.05 244.45 241.86 243.29 0.1M
2025-07-08 240.45 245.27 239.83 242.44 0.1M
2025-07-07 242.00 243.83 240.41 241.22 0.1M
2025-07-04 242.00 242.71 241.72 242.00 0.0M
2025-07-03 240.14 243.31 240.03 242.10 0.1M
2025-07-02 237.74 241.13 235.30 239.35 0.1M
2025-06-30 236.60 238.34 234.45 237.63 0.1M
2025-06-27 235.23 238.62 234.21 236.60 0.1M
2025-06-26 235.46 236.51 234.08 235.13 0.1M
2025-06-25 243.30 243.30 235.27 235.39 0.1M
2025-06-24 240.40 247.54 236.43 243.32 0.1M
2025-06-23 237.56 242.06 237.54 241.50 0.1M
2025-06-20 242.98 244.00 235.54 237.40 0.3M
2025-06-19 243.02 243.46 237.99 241.59 0.0M
2025-06-18 242.56 245.79 242.56 243.67 0.1M
2025-06-17 241.47 242.90 240.98 242.45 0.1M
2025-06-16 241.57 244.44 241.08 241.80 0.1M
2025-06-13 239.77 241.27 239.46 240.00 0.1M
2025-06-12 242.44 242.84 241.40 242.41 0.1M
2025-06-11 243.98 247.85 242.73 243.17 0.1M
2025-06-10 242.75 246.38 242.75 245.65 0.1M
2025-06-09 240.87 243.33 239.54 242.46 0.1M
2025-06-06 241.06 242.28 238.78 241.52 0.1M
2025-06-05 240.99 242.18 238.96 240.94 0.1M
2025-06-04 239.90 241.30 238.12 241.22 0.0M
2025-06-03 240.18 241.11 236.68 239.56 0.1M
2025-06-02 241.37 241.51 237.42 240.07 0.1M
2025-05-30 242.05 242.62 240.10 240.55 0.3M
2025-05-29 242.55 244.26 241.41 242.37 0.0M
2025-05-28 244.93 245.35 242.00 242.55 0.0M
2025-05-27 241.21 243.91 240.23 243.20 0.1M
2025-05-26 237.78 245.69 237.11 239.04 0.0M
2025-05-23 237.75 238.67 236.97 237.67 0.0M
2025-05-22 239.99 240.64 238.77 239.36 0.1M
2025-05-21 245.02 245.44 239.83 239.88 0.1M
2025-05-20 243.67 245.91 243.67 245.12 0.1M
2025-05-16 245.64 246.69 244.41 245.20 0.1M
2025-05-15 239.50 246.21 239.50 245.64 0.1M
2025-05-14 244.21 245.76 238.87 239.70 0.1M
2025-05-13 246.43 248.12 244.15 244.31 0.1M
2025-05-12 244.00 247.18 244.00 246.32 0.1M
2025-05-09 244.83 245.00 241.28 241.45 0.0M
2025-05-08 240.11 244.99 240.11 243.51 0.1M
2025-05-07 239.59 241.76 239.59 241.60 0.1M
2025-05-06 238.11 240.61 237.62 238.07 0.1M
2025-05-05 241.03 242.73 240.09 240.36 0.1M
2025-05-02 243.01 244.35 241.58 242.92 0.1M
2025-05-01 241.96 244.66 241.01 242.74 0.1M
2025-04-30 236.67 242.25 235.41 241.96 0.1M
2025-04-29 237.94 239.66 237.21 238.03 0.0M
2025-04-28 236.34 239.09 236.34 237.99 0.1M
2025-04-25 236.83 238.52 235.99 236.83 0.1M
2025-04-24 240.20 243.45 237.87 238.08 0.1M
2025-04-23 238.04 243.14 238.04 239.77 0.1M
2025-04-22 238.56 239.80 237.32 237.87 0.1M
2025-04-21 236.88 237.80 234.74 236.42 0.1M
2025-04-17 237.89 240.66 235.76 238.00 0.0M
2025-04-16 238.46 239.47 236.15 238.55 0.1M
2025-04-15 233.94 238.91 233.94 238.54 0.1M
2025-04-14 233.83 236.06 232.56 233.94 0.1M
2025-04-11 230.98 231.62 226.73 231.27 0.1M
2025-04-10 236.19 236.19 225.78 229.96 0.1M
2025-04-09 224.31 240.61 223.18 237.40 0.1M
2025-04-08 234.60 235.52 223.80 226.37 0.2M
2025-04-07 223.95 231.45 220.39 230.13 0.2M
2025-04-04 232.87 232.87 227.76 228.95 0.1M
2025-04-03 242.22 242.22 234.93 235.10 0.1M
2025-04-02 240.68 245.93 240.68 245.64 0.1M
2025-04-01 238.05 243.79 235.48 241.39 0.1M
2025-03-31 236.72 239.37 236.63 238.62 0.1M
2025-03-28 241.95 242.25 236.01 237.86 0.1M
2025-03-27 244.57 245.70 241.61 241.95 0.1M
2025-03-26 244.41 248.35 244.15 244.57 0.1M
2025-03-25 248.66 249.77 243.56 244.63 0.1M
2025-03-24 243.85 249.59 243.85 248.68 0.1M
2025-03-21 243.40 244.06 240.93 243.85 0.2M
2025-03-20 243.12 245.30 242.31 243.08 0.1M
2025-03-19 239.61 244.97 239.61 244.15 0.1M
2025-03-18 240.61 240.61 235.98 240.37 0.1M
2025-03-17 237.32 241.98 236.95 240.90 0.2M
2025-03-14 230.47 237.62 230.47 237.53 0.1M
2025-03-13 235.29 235.29 229.05 230.47 0.1M
2025-03-12 239.11 239.66 235.57 236.04 0.1M
2025-03-11 239.48 241.21 237.79 238.50 0.1M
2025-03-10 243.25 247.84 239.26 239.78 0.1M
2025-03-07 248.05 248.75 243.98 245.55 0.2M
2025-03-06 252.33 252.99 247.81 247.94 0.1M
2025-03-05 253.28 254.05 249.34 253.60 0.1M
2025-03-04 255.03 255.91 250.32 254.11 0.1M
2025-03-03 256.01 258.48 254.18 255.14 0.1M
2025-02-28 255.94 255.94 251.73 255.06 0.2M
2025-02-27 253.81 254.72 252.54 254.59 0.1M
2025-02-26 253.33 255.76 252.84 253.71 0.1M
2025-02-25 249.22 254.24 248.60 253.14 0.1M
2025-02-24 248.54 249.10 247.23 247.35 0.1M
2025-02-21 249.20 249.20 243.84 248.39 0.2M
2025-02-20 248.91 248.91 246.44 247.99 0.1M
2025-02-19 247.78 247.88 243.47 247.88 0.1M
2025-02-18 248.97 248.97 246.02 247.89 0.1M
2025-02-14 248.79 249.94 247.14 248.65 0.1M
2025-02-13 246.23 250.12 244.08 249.35 0.1M
2025-02-12 248.78 248.78 245.00 246.23 0.1M
2025-02-11 252.48 252.76 248.55 248.96 0.1M
2025-02-10 247.52 253.43 246.77 253.36 0.1M
2025-02-07 245.36 247.78 244.32 247.35 0.1M
2025-02-06 250.32 252.99 242.08 245.47 0.2M
2025-02-05 256.40 261.94 245.55 249.42 0.3M
2025-02-04 265.71 265.96 259.96 260.57 0.1M
2025-02-03 260.42 267.76 260.42 263.40 0.1M
2025-01-31 266.89 267.11 263.50 264.31 0.1M
2025-01-30 266.98 267.75 265.42 266.89 0.1M
2025-01-29 267.42 267.44 263.94 264.08 0.1M
2025-01-28 267.54 268.75 266.39 267.43 0.1M
2025-01-27 266.30 268.59 265.23 267.20 0.0M
2025-01-24 266.39 267.50 264.43 265.93 0.1M
2025-01-23 265.86 269.10 265.27 266.26 0.1M
2025-01-22 262.61 267.18 262.14 266.80 0.0M
2025-01-21 265.99 267.57 261.50 262.19 0.1M
2025-01-20 264.85 268.14 262.20 264.00 0.1M
2025-01-17 265.48 265.48 260.89 263.64 0.1M
2025-01-16 258.86 259.99 257.22 259.22 0.0M
2025-01-15 260.13 260.13 253.61 257.53 0.1M
2025-01-14 252.33 254.55 251.52 254.52 0.1M
2025-01-13 251.85 252.51 248.48 252.27 0.1M
2025-01-10 258.17 258.17 249.07 251.87 0.1M
2025-01-09 255.44 257.04 254.28 256.88 0.0M
2025-01-08 254.99 255.86 253.58 255.44 0.1M
2025-01-07 261.29 261.29 253.92 255.61 0.1M
2025-01-06 263.05 263.05 256.09 256.93 0.1M
2025-01-03 259.30 263.23 258.50 262.82 0.0M
2025-01-02 260.89 262.25 257.47 257.74 0.0M