Open Text

OTEX
🏛️ Kanada →
53.16
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 50.49 50.49 50.19 50.22 37.2K
09:31 50.27 50.87 50.27 50.81 8.1K
09:32 50.82 51.31 50.82 51.31 7.2K
09:33 51.30 51.40 51.17 51.17 3.1K
09:34 51.12 51.13 51.00 51.03 1.4K
09:35 50.85 51.15 50.85 51.06 8.2K
09:36 51.13 51.13 51.00 51.00 3.7K
09:37 51.04 51.11 51.04 51.04 5.7K
09:38 50.98 51.20 50.98 51.20 6.2K
09:39 51.20 51.20 51.11 51.12 2.4K
09:40 51.12 51.19 51.06 51.16 4.6K
09:41 51.18 51.18 51.07 51.12 6.5K
09:42 51.14 51.18 51.04 51.04 2.1K
09:43 51.07 51.32 51.07 51.30 4.6K
09:44 51.28 51.42 51.25 51.28 30.9K
09:45 51.32 51.33 51.17 51.19 4.5K
09:46 51.24 51.25 51.03 51.06 18.1K
09:47 51.02 51.31 51.02 51.31 9.1K
09:48 51.39 51.42 51.39 51.42 4.0K
09:49 51.41 51.41 51.34 51.37 5.1K
09:50 51.42 51.59 51.40 51.54 9.5K
09:51 51.57 51.68 51.52 51.68 604.0K
09:52 51.70 51.73 51.67 51.73 5.6K
09:53 51.69 51.73 51.66 51.66 1.6K
09:54 51.65 51.72 51.65 51.72 3.1K
09:55 51.75 51.84 51.75 51.83 17.4K
09:56 51.84 51.91 51.84 51.87 3.4K
09:57 51.87 51.93 51.87 51.91 5.0K
09:58 51.92 51.92 51.88 51.88 3.2K
09:59 51.90 51.93 51.86 51.93 7.4K
10:00 51.95 52.01 51.85 52.01 13.9K
10:01 52.03 52.09 52.03 52.08 4.0K
10:02 52.10 52.15 52.10 52.11 2.6K
10:03 52.08 52.08 52.03 52.06 2.3K
10:04 52.05 52.14 52.05 52.14 6.1K
10:05 52.14 52.21 52.10 52.21 2.3K
10:06 52.21 52.25 52.21 52.22 3.5K
10:07 52.20 52.27 52.20 52.27 2.4K
10:08 52.29 52.29 52.21 52.21 4.3K
10:09 52.22 52.22 52.11 52.13 1.6K
10:10 52.08 52.10 52.08 52.10 4.6K
10:11 52.08 52.18 52.08 52.18 2.1K
10:12 52.24 52.30 52.24 52.30 2.5K
10:13 52.26 52.29 52.20 52.22 4.8K
10:14 52.22 52.22 52.17 52.22 1.4K
10:15 52.22 52.26 52.18 52.19 3.0K
10:16 52.17 52.17 52.15 52.16 1.3K
10:17 52.12 52.13 52.07 52.11 2.2K
10:18 52.11 52.11 51.97 51.97 3.6K
10:19 51.90 51.93 51.88 51.88 1.5K
10:20 51.89 51.97 51.86 51.96 4.3K
10:21 51.93 51.93 51.83 51.86 3.1K
10:22 51.83 51.83 51.71 51.71 2.6K
10:23 51.73 51.73 51.70 51.72 2.9K
10:24 51.72 51.84 51.72 51.84 1.3K
10:25 51.85 51.86 51.77 51.77 5.9K
10:26 51.82 51.85 51.79 51.85 2.6K
10:27 51.87 51.99 51.87 51.99 1.1K
10:28 52.02 52.02 51.95 51.95 2.0K
10:29 51.94 51.97 51.93 51.93 0.9K
10:30 51.91 51.93 51.91 51.92 2.2K
10:31 51.88 51.88 51.85 51.85 2.9K
10:32 51.84 51.86 51.80 51.86 4.7K
10:33 51.87 51.87 51.80 51.81 1.7K
10:34 51.81 51.82 51.77 51.80 3.8K
10:35 51.80 51.83 51.77 51.80 2.6K
10:36 51.82 51.82 51.76 51.76 1.5K
10:37 51.78 51.80 51.78 51.78 2.0K
10:38 51.82 51.83 51.78 51.78 3.9K
10:39 51.72 51.74 51.72 51.74 2.0K
10:40 51.76 51.77 51.73 51.77 4.5K
10:41 51.77 51.78 51.75 51.78 3.2K
10:42 51.79 51.84 51.79 51.82 2.4K
10:43 51.78 51.79 51.75 51.75 3.6K
10:44 51.74 51.78 51.71 51.77 4.9K
10:45 51.76 51.77 51.73 51.73 1.9K
10:46 51.74 51.75 51.63 51.63 1.8K
10:47 51.64 51.67 51.61 51.63 2.0K
10:48 51.65 51.67 51.63 51.67 2.5K
10:49 51.71 51.87 51.71 51.87 3.0K
10:50 51.91 51.95 51.88 51.88 2.4K
10:51 51.87 51.87 51.87 51.87 0.6K
10:52 51.91 51.93 51.91 51.92 2.4K
10:53 51.93 51.97 51.93 51.94 3.3K
10:54 51.93 51.93 51.91 51.91 0.9K
10:55 51.92 51.92 51.85 51.85 3.0K
10:56 51.88 51.90 51.85 51.85 2.1K
10:57 51.85 51.89 51.81 51.81 2.1K
10:58 51.82 51.82 51.81 51.82 0.9K
10:59 51.82 51.83 51.79 51.79 1.7K
11:00 51.78 51.79 51.71 51.71 3.3K
11:01 51.72 51.72 51.65 51.65 2.4K
11:02 51.66 51.66 51.59 51.59 2.7K
11:03 51.61 51.63 51.61 51.63 0.8K
11:04 51.68 51.68 51.65 51.66 2.6K
11:05 51.67 51.71 51.65 51.71 3.3K
11:06 51.74 51.75 51.74 51.75 2.9K
11:07 51.76 51.78 51.73 51.78 4.7K
11:08 51.76 51.76 51.72 51.76 2.9K
11:09 51.77 51.86 51.77 51.82 4.1K
11:10 51.84 51.85 51.81 51.85 1.0K
11:11 51.89 51.91 51.88 51.90 2.2K
11:12 51.92 52.01 51.92 52.01 2.5K
11:13 51.99 52.03 51.99 51.99 2.6K
11:14 51.99 52.03 51.98 52.03 2.3K
11:15 52.02 52.02 51.99 51.99 1.5K
11:16 51.99 51.99 51.97 51.97 3.0K
11:17 51.96 52.03 51.96 52.03 2.1K
11:18 51.99 52.00 51.99 52.00 1.8K
11:19 51.99 51.99 51.94 51.94 1.8K
11:20 51.90 51.95 51.90 51.95 5.1K
11:21 51.95 51.97 51.93 51.96 2.2K
11:22 51.99 51.99 51.99 51.99 0.2K
11:23 52.00 52.03 52.00 52.03 1.1K
11:24 51.98 52.03 51.98 52.03 4.0K
11:25 52.01 52.02 52.01 52.02 0.4K
11:26 52.01 52.04 52.01 52.04 2.4K
11:27 52.02 52.02 51.99 51.99 1.2K
11:28 51.98 51.98 51.96 51.97 1.3K
11:29 51.96 51.96 51.92 51.93 1.1K
11:30 51.95 52.00 51.94 51.99 3.2K
11:31 52.00 52.01 51.99 52.01 0.6K
11:32 52.00 52.01 52.00 52.00 3.4K
11:33 52.00 52.04 52.00 52.03 2.0K
11:34 52.04 52.04 52.04 52.04 0.7K
11:35 52.07 52.07 52.06 52.06 1.5K
11:36 52.04 52.04 52.03 52.03 1.6K
11:37 52.05 52.10 52.03 52.03 4.8K
11:38 52.00 52.02 52.00 52.02 2.2K
11:39 52.06 52.09 52.03 52.09 3.6K
11:40 52.12 52.14 52.12 52.14 0.9K
11:41 52.20 52.20 52.15 52.15 4.0K
11:42 52.17 52.21 52.14 52.17 4.0K
11:43 52.17 52.21 52.17 52.21 1.1K
11:44 52.22 52.27 52.18 52.18 5.2K
11:45 52.20 52.22 52.20 52.21 3.0K
11:46 52.24 52.25 52.22 52.22 2.1K
11:47 52.25 52.25 52.24 52.24 0.4K
11:48 52.26 52.26 52.23 52.25 4.0K
11:49 52.24 52.24 52.21 52.21 1.3K
11:50 52.19 52.22 52.19 52.21 2.8K
11:51 52.20 52.21 52.15 52.21 3.0K
11:52 52.22 52.31 52.22 52.31 2.0K
11:53 52.32 52.32 52.30 52.30 2.6K
11:54 52.30 52.30 52.29 52.29 0.8K
11:55 52.28 52.33 52.28 52.28 2.5K
11:56 52.25 52.30 52.25 52.29 1.5K
11:57 52.30 52.30 52.30 52.30 0.7K
11:58 52.29 52.29 52.29 52.29 0.1K
11:59 52.29 52.33 52.29 52.33 3.0K
12:00 52.35 52.36 52.35 52.36 4.5K
12:01 52.33 52.39 52.33 52.39 4.5K
12:02 52.41 52.41 52.39 52.39 0.8K
12:03 52.36 52.38 52.36 52.37 2.7K
12:04 52.36 52.38 52.36 52.36 1.7K
12:05 52.36 52.36 52.30 52.30 1.6K
12:06 52.29 52.29 52.26 52.28 1.9K
12:07 52.27 52.30 52.27 52.30 1.7K
12:08 52.33 52.34 52.32 52.34 1.1K
12:09 52.35 52.35 52.34 52.34 0.4K
12:10 52.33 52.33 52.32 52.32 2.9K
12:11 52.34 52.38 52.34 52.38 2.0K
12:12 52.39 52.39 52.37 52.39 1.1K
12:13 52.38 52.48 52.38 52.46 2.9K
12:14 52.48 52.50 52.48 52.50 4.5K
12:15 52.48 52.48 52.45 52.45 2.7K
12:16 52.47 52.49 52.47 52.49 1.1K
12:17 52.48 52.52 52.48 52.49 3.2K
12:18 52.47 52.47 52.42 52.43 2.4K
12:19 52.42 52.42 52.31 52.31 3.4K
12:20 52.31 52.32 52.30 52.30 0.8K
12:21 52.41 52.44 52.41 52.44 2.9K
12:22 52.45 52.50 52.45 52.47 1.9K
12:23 52.46 52.50 52.46 52.50 3.0K
12:24 52.50 52.51 52.45 52.45 3.1K
12:25 52.46 52.49 52.46 52.49 0.6K
12:26 52.46 52.46 52.39 52.39 2.7K
12:27 52.38 52.38 52.38 52.38 0.1K
12:28 52.38 52.38 52.37 52.38 0.7K
12:29 52.38 52.39 52.36 52.38 2.8K
12:30 52.38 52.38 52.35 52.37 0.8K
12:32 52.48 52.50 52.48 52.48 4.8K
12:33 52.49 52.49 52.49 52.49 0.3K
12:34 52.51 52.52 52.48 52.48 2.8K
12:35 52.49 52.49 52.46 52.47 1.7K
12:36 52.46 52.46 52.45 52.45 0.5K
12:37 52.44 52.45 52.44 52.44 0.8K
12:38 52.44 52.45 52.43 52.44 1.0K
12:39 52.44 52.44 52.43 52.43 0.9K
12:40 52.43 52.43 52.41 52.41 0.4K
12:41 52.39 52.39 52.38 52.39 1.6K
12:42 52.38 52.42 52.37 52.42 2.7K
12:43 52.41 52.41 52.31 52.31 1.5K
12:44 52.35 52.35 52.35 52.35 1.4K
12:45 52.35 52.42 52.35 52.39 1.9K
12:46 52.38 52.38 52.38 52.38 1.1K
12:47 52.39 52.41 52.38 52.38 4.2K
12:48 52.36 52.36 52.34 52.34 2.7K
12:49 52.32 52.35 52.32 52.35 1.1K
12:50 52.32 52.34 52.31 52.34 1.2K
12:51 52.34 52.34 52.22 52.25 3.0K
12:52 52.30 52.30 52.25 52.27 1.4K
12:53 52.26 52.26 52.22 52.22 3.4K
12:54 52.23 52.24 52.23 52.24 0.6K
12:55 52.24 52.24 52.23 52.23 1.2K
12:56 52.24 52.24 52.22 52.22 2.9K
12:57 52.22 52.22 52.19 52.19 1.7K
12:58 52.20 52.30 52.20 52.30 2.9K
12:59 52.29 52.29 52.25 52.25 1.4K
13:00 52.19 52.23 52.18 52.23 2.0K
13:01 52.19 52.20 52.18 52.20 4.3K
13:02 52.21 52.21 52.17 52.18 1.2K
13:03 52.18 52.21 52.18 52.21 1.1K
13:04 52.22 52.24 52.22 52.22 1.1K
13:05 52.22 52.22 52.22 52.22 0.1K
13:06 52.22 52.22 52.20 52.20 0.9K
13:07 52.20 52.21 52.16 52.21 3.2K
13:08 52.20 52.21 52.20 52.21 0.7K
13:09 52.20 52.20 52.16 52.20 2.5K
13:10 52.18 52.20 52.18 52.20 2.5K
13:11 52.20 52.20 52.19 52.20 1.3K
13:12 52.19 52.20 52.17 52.20 1.8K
13:13 52.19 52.20 52.17 52.17 1.7K
13:14 52.17 52.20 52.15 52.15 5.8K
13:15 52.15 52.15 52.14 52.15 6.5K
13:16 52.15 52.15 52.12 52.13 2.4K
13:17 52.12 52.12 52.09 52.09 1.1K
13:18 52.09 52.11 52.09 52.10 21.6K
13:19 52.09 52.09 52.09 52.09 1.4K
13:20 52.07 52.07 52.07 52.07 0.2K
13:21 52.06 52.17 52.06 52.17 4.5K
13:22 52.17 52.17 52.15 52.16 2.1K
13:23 52.15 52.18 52.14 52.18 1.3K
13:24 52.19 52.26 52.18 52.25 1.7K
13:25 52.25 52.26 52.23 52.23 1.8K
13:26 52.22 52.23 52.22 52.22 0.5K
13:27 52.20 52.22 52.20 52.22 1.5K
13:28 52.22 52.22 52.16 52.16 4.8K
13:29 52.15 52.15 52.14 52.14 0.5K
13:30 52.13 52.20 52.13 52.20 2.3K
13:31 52.20 52.20 52.20 52.20 0.5K
13:32 52.20 52.20 52.20 52.20 0.1K
13:33 52.20 52.23 52.20 52.23 2.4K
13:34 52.24 52.26 52.23 52.26 1.2K
13:35 52.26 52.26 52.26 52.26 0.4K
13:36 52.26 52.28 52.26 52.26 3.9K
13:37 52.23 52.23 52.20 52.20 4.1K
13:38 52.20 52.21 52.19 52.21 1.8K
13:39 52.20 52.20 52.20 52.20 0.4K
13:40 52.23 52.23 52.23 52.23 1.1K
13:41 52.23 52.23 52.22 52.23 0.7K
13:42 52.23 52.25 52.22 52.22 2.0K
13:43 52.22 52.22 52.21 52.21 1.6K
13:44 52.21 52.21 52.21 52.21 0.1K
13:45 52.21 52.25 52.21 52.24 2.6K
13:46 52.22 52.22 52.22 52.22 0.5K
13:47 52.22 52.22 52.21 52.21 0.4K
13:48 52.22 52.23 52.22 52.23 0.7K
13:49 52.24 52.25 52.23 52.25 3.0K
13:50 52.24 52.24 52.24 52.24 0.4K
13:51 52.24 52.24 52.22 52.22 1.8K
13:52 52.23 52.23 52.21 52.21 3.7K
13:53 52.20 52.21 52.19 52.20 1.3K
13:54 52.21 52.21 52.20 52.20 0.4K
13:55 52.21 52.21 52.20 52.20 1.1K
13:56 52.20 52.23 52.20 52.22 3.6K
13:57 52.25 52.25 52.25 52.25 0.5K
13:58 52.24 52.25 52.23 52.25 1.0K
13:59 52.25 52.25 52.25 52.25 0.1K
14:00 52.25 52.25 52.24 52.24 0.7K
14:01 52.24 52.33 52.24 52.33 2.1K
14:02 52.36 52.37 52.36 52.36 1.2K
14:03 52.37 52.37 52.27 52.27 3.5K
14:04 52.28 52.28 52.27 52.27 0.3K
14:05 52.24 52.24 52.24 52.24 0.6K
14:06 52.23 52.25 52.22 52.25 1.8K
14:07 52.26 52.26 52.25 52.25 0.4K
14:08 52.26 52.26 52.18 52.18 1.1K
14:09 52.19 52.19 52.18 52.19 0.4K
14:10 52.19 52.19 52.16 52.16 0.9K
14:11 52.14 52.14 52.10 52.12 2.9K
14:12 52.14 52.15 52.08 52.09 4.7K
14:13 52.09 52.10 52.09 52.10 1.9K
14:14 52.09 52.12 52.09 52.12 1.4K
14:15 52.11 52.11 52.04 52.04 2.5K
14:16 52.05 52.06 52.04 52.04 1.0K
14:17 52.03 52.03 52.03 52.03 0.5K
14:18 52.05 52.05 52.01 52.01 1.8K
14:19 52.01 52.02 52.01 52.02 0.5K
14:20 52.02 52.05 52.01 52.04 2.9K
14:21 52.04 52.04 51.98 51.99 3.0K
14:22 51.98 51.98 51.98 51.98 0.4K
14:23 51.99 52.00 51.99 52.00 0.5K
14:24 52.00 52.01 52.00 52.01 1.3K
14:25 52.01 52.01 52.00 52.00 0.9K
14:26 51.99 51.99 51.98 51.98 1.0K
14:27 51.95 51.95 51.89 51.89 2.7K
14:29 51.85 51.85 51.85 51.85 2.6K
14:30 51.84 51.84 51.83 51.84 0.9K
14:31 51.85 51.87 51.85 51.87 0.7K
14:32 51.87 51.87 51.86 51.87 1.2K
14:33 51.87 51.89 51.87 51.89 1.1K
14:34 51.86 51.92 51.86 51.92 2.2K
14:35 51.92 51.92 51.92 51.92 0.1K
14:36 51.91 51.91 51.91 51.91 2.4K
14:37 51.94 51.94 51.93 51.94 2.3K
14:38 51.94 51.94 51.90 51.90 1.2K
14:39 51.90 51.90 51.90 51.90 0.1K
14:40 51.90 51.90 51.90 51.90 0.2K
14:41 51.91 51.94 51.89 51.91 2.4K
14:42 51.91 51.91 51.86 51.86 1.1K
14:43 51.86 51.87 51.85 51.85 1.1K
14:44 51.84 51.88 51.84 51.88 2.0K
14:45 51.88 51.88 51.83 51.83 2.0K
14:46 51.82 51.83 51.82 51.83 0.2K
14:47 51.84 51.84 51.83 51.83 0.9K
14:48 51.85 51.86 51.85 51.86 0.4K
14:49 51.88 51.92 51.88 51.91 1.5K
14:50 51.92 51.92 51.92 51.92 0.4K
14:51 51.93 51.93 51.93 51.93 0.2K
14:52 51.94 51.94 51.93 51.94 0.8K
14:53 51.95 51.98 51.95 51.98 0.3K
14:54 51.99 51.99 51.99 51.99 0.2K
14:55 51.99 51.99 51.94 51.94 2.8K
14:56 51.91 51.91 51.90 51.90 1.3K
14:57 51.91 51.91 51.91 51.91 0.1K
14:58 51.91 51.91 51.91 51.91 0.7K
14:59 51.92 51.93 51.91 51.93 3.9K
15:00 51.93 51.93 51.93 51.93 1.2K
15:01 51.94 51.94 51.92 51.92 2.5K
15:02 51.92 51.92 51.89 51.89 1.8K
15:03 51.88 51.88 51.86 51.86 1.3K
15:04 51.86 51.86 51.82 51.82 1.0K
15:05 51.82 51.84 51.82 51.84 1.3K
15:06 51.84 51.85 51.82 51.83 2.2K
15:07 51.84 51.86 51.84 51.85 2.8K
15:08 51.85 51.85 51.85 51.85 0.3K
15:09 51.84 51.88 51.84 51.88 0.9K
15:10 51.88 51.90 51.88 51.89 2.3K
15:11 51.88 51.88 51.86 51.86 5.2K
15:12 51.86 51.87 51.86 51.87 0.8K
15:13 51.87 51.88 51.87 51.87 0.9K
15:14 51.86 51.86 51.86 51.86 0.2K
15:15 51.83 51.83 51.82 51.82 1.0K
15:16 51.83 51.85 51.83 51.85 0.5K
15:17 51.85 51.86 51.85 51.86 1.1K
15:18 51.86 51.86 51.84 51.84 0.8K
15:19 51.85 51.86 51.85 51.86 1.6K
15:20 51.87 51.87 51.86 51.86 0.7K
15:21 51.86 51.87 51.85 51.85 2.9K
15:22 51.84 51.88 51.84 51.88 1.2K
15:23 51.86 51.88 51.86 51.88 0.7K
15:24 51.87 51.88 51.87 51.87 0.9K
15:25 51.88 51.90 51.87 51.87 3.8K
15:26 51.86 51.86 51.86 51.86 0.6K
15:27 51.87 51.87 51.87 51.87 0.6K
15:28 51.87 51.87 51.83 51.85 2.5K
15:29 51.85 51.85 51.83 51.83 1.0K
15:30 51.82 51.82 51.81 51.81 1.7K
15:31 51.82 51.83 51.82 51.83 1.0K
15:32 51.84 51.84 51.84 51.84 1.1K
15:33 51.84 51.84 51.84 51.84 1.4K
15:34 51.84 51.84 51.82 51.83 1.5K
15:35 51.83 51.83 51.79 51.79 2.5K
15:36 51.79 51.79 51.78 51.78 0.3K
15:37 51.77 51.77 51.75 51.75 7.4K
15:38 51.74 51.76 51.73 51.76 1.7K
15:39 51.76 51.82 51.75 51.80 4.3K
15:40 51.80 51.83 51.80 51.83 1.0K
15:41 51.88 51.88 51.87 51.88 4.8K
15:42 51.88 51.90 51.88 51.88 2.6K
15:43 51.89 51.89 51.86 51.86 1.5K
15:44 51.85 51.86 51.85 51.86 1.8K
15:45 51.85 51.85 51.84 51.84 0.8K
15:46 51.85 51.85 51.84 51.85 0.7K
15:47 51.85 51.85 51.81 51.81 3.9K
15:48 51.82 51.84 51.82 51.82 4.1K
15:49 51.82 51.84 51.82 51.84 1.7K
15:50 51.88 51.88 51.78 51.78 9.9K
15:51 51.79 51.79 51.74 51.75 5.2K
15:52 51.75 51.78 51.75 51.78 4.2K
15:53 51.81 51.81 51.78 51.78 1.8K
15:54 51.77 51.81 51.77 51.80 3.7K
15:55 51.82 51.87 51.81 51.85 8.6K
15:56 51.82 51.82 51.80 51.82 7.8K
15:57 51.82 51.87 51.82 51.86 22.8K
15:58 51.85 51.86 51.85 51.86 3.6K
15:59 51.84 51.89 51.84 51.88 28.9K
16:00 51.88 51.88 51.88 51.88 1,365.7K
16:01 51.88 51.88 51.88 51.88 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar