Open Text

OTEX
🏛️ Kanada →
53.44
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 50.90 50.90 50.61 50.61 4.1K
09:31 50.44 50.72 50.44 50.70 2.7K
09:32 50.64 50.64 50.62 50.62 0.9K
09:33 50.58 50.58 50.58 50.58 1.3K
09:34 50.62 50.64 50.62 50.63 0.7K
09:35 50.70 50.81 50.70 50.74 1.7K
09:36 50.79 50.79 50.75 50.75 0.3K
09:37 50.75 50.77 50.71 50.71 2.0K
09:38 50.74 50.74 50.74 50.74 0.1K
09:39 50.70 50.78 50.70 50.74 2.1K
09:40 50.69 50.69 50.67 50.67 0.5K
09:41 50.64 50.64 50.64 50.64 0.1K
09:42 50.62 50.62 50.47 50.47 0.9K
09:43 50.47 50.57 50.47 50.57 2.3K
09:44 50.55 50.56 50.55 50.55 0.8K
09:45 50.58 50.65 50.58 50.65 0.7K
09:46 50.71 50.74 50.71 50.74 1.3K
09:47 50.72 50.72 50.71 50.71 0.6K
09:48 50.73 50.79 50.73 50.79 0.6K
09:49 50.78 50.78 50.75 50.75 1.0K
09:50 50.74 50.74 50.74 50.74 0.3K
09:51 50.77 50.77 50.77 50.77 0.1K
09:53 50.82 50.86 50.82 50.86 4.3K
09:56 50.84 50.89 50.84 50.89 2.4K
09:57 50.90 50.94 50.90 50.94 0.4K
09:58 50.97 50.98 50.96 50.97 1.2K
09:59 50.99 51.00 50.94 50.94 2.1K
10:00 50.89 50.90 50.88 50.90 2.3K
10:01 50.91 50.91 50.85 50.85 1.5K
10:02 50.85 50.85 50.84 50.84 1.1K
10:03 50.84 50.88 50.84 50.88 3.2K
10:04 50.90 50.91 50.83 50.83 1.7K
10:05 50.79 50.79 50.79 50.79 0.3K
10:06 50.77 50.77 50.77 50.77 0.6K
10:07 50.80 50.81 50.80 50.81 0.7K
10:08 50.79 50.79 50.78 50.78 0.7K
10:09 50.79 50.80 50.79 50.80 0.3K
10:10 50.84 50.96 50.84 50.96 2.9K
10:11 50.93 50.95 50.93 50.95 1.0K
10:12 50.97 50.97 50.97 50.97 0.1K
10:13 50.96 50.96 50.95 50.95 0.8K
10:14 50.97 50.97 50.86 50.86 1.0K
10:16 50.83 50.83 50.83 50.83 0.1K
10:17 50.83 50.83 50.82 50.82 0.3K
10:18 50.80 50.86 50.80 50.86 0.9K
10:19 50.88 50.90 50.88 50.90 0.2K
10:20 50.90 50.94 50.90 50.94 0.3K
10:22 51.03 51.04 51.01 51.01 6.8K
10:23 51.00 51.03 50.99 51.03 1.4K
10:24 51.03 51.03 51.01 51.01 1.6K
10:25 51.00 51.00 51.00 51.00 0.2K
10:26 51.01 51.02 50.98 51.00 2.3K
10:27 51.01 51.02 51.00 51.01 1.1K
10:28 51.02 51.02 50.99 50.99 0.7K
10:29 51.01 51.03 51.01 51.03 0.3K
10:30 51.07 51.07 51.05 51.05 0.6K
10:31 51.06 51.06 51.04 51.04 0.9K
10:32 51.05 51.10 51.03 51.10 6.8K
10:34 51.03 51.03 51.03 51.03 0.8K
10:35 51.07 51.09 51.07 51.09 0.9K
10:36 51.11 51.11 51.10 51.11 0.9K
10:38 51.13 51.13 51.10 51.12 1.4K
10:39 51.12 51.12 51.11 51.11 0.3K
10:40 51.12 51.13 51.12 51.13 0.5K
10:41 51.16 51.17 51.16 51.17 0.9K
10:42 51.19 51.20 51.19 51.20 1.5K
10:43 51.20 51.21 51.20 51.21 1.4K
10:44 51.23 51.23 51.23 51.23 0.1K
10:45 51.26 51.31 51.26 51.31 1.7K
10:46 51.33 51.33 51.29 51.29 2.3K
10:47 51.31 51.31 51.31 51.31 0.2K
10:48 51.34 51.35 51.34 51.35 1.0K
10:49 51.35 51.35 51.32 51.32 1.1K
10:50 51.31 51.31 51.30 51.30 0.6K
10:51 51.32 51.32 51.31 51.31 0.7K
10:52 51.33 51.33 51.33 51.33 0.3K
10:53 51.34 51.36 51.34 51.36 0.9K
10:54 51.36 51.37 51.36 51.37 0.9K
10:55 51.38 51.38 51.36 51.36 0.8K
10:56 51.37 51.37 51.37 51.37 0.6K
10:57 51.37 51.37 51.37 51.37 0.2K
10:58 51.37 51.37 51.37 51.37 0.9K
10:59 51.36 51.41 51.36 51.41 2.5K
11:00 51.42 51.42 51.42 51.42 0.4K
11:01 51.43 51.46 51.43 51.46 0.8K
11:02 51.46 51.46 51.43 51.43 2.5K
11:03 51.45 51.45 51.45 51.45 0.4K
11:04 51.46 51.49 51.46 51.49 1.1K
11:05 51.50 51.50 51.47 51.47 3.0K
11:06 51.47 51.47 51.46 51.46 0.9K
11:07 51.47 51.48 51.47 51.48 0.5K
11:08 51.49 51.49 51.45 51.48 2.0K
11:09 51.49 51.49 51.49 51.49 0.1K
11:10 51.50 51.50 51.50 51.50 0.2K
11:11 51.50 51.50 51.48 51.48 1.1K
11:12 51.50 51.50 51.50 51.50 0.6K
11:13 51.49 51.49 51.46 51.46 0.7K
11:14 51.46 51.46 51.43 51.43 1.1K
11:16 51.42 51.42 51.42 51.42 0.3K
11:17 51.40 51.41 51.40 51.41 1.0K
11:18 51.43 51.44 51.43 51.44 1.0K
11:19 51.45 51.45 51.44 51.44 0.5K
11:20 51.45 51.45 51.45 51.45 0.2K
11:21 51.46 51.46 51.46 51.46 0.3K
11:22 51.47 51.48 51.47 51.48 1.2K
11:23 51.47 51.47 51.46 51.46 1.9K
11:24 51.46 51.46 51.44 51.45 2.1K
11:25 51.45 51.46 51.45 51.46 0.6K
11:26 51.50 51.50 51.50 51.50 1.3K
11:27 51.51 51.55 51.51 51.52 3.4K
11:28 51.51 51.54 51.51 51.54 1.1K
11:29 51.54 51.54 51.54 51.54 0.6K
11:30 51.55 51.55 51.55 51.55 0.2K
11:31 51.55 51.58 51.55 51.58 0.8K
11:32 51.58 51.59 51.57 51.57 2.2K
11:33 51.57 51.59 51.57 51.58 0.6K
11:34 51.59 51.59 51.57 51.57 1.0K
11:35 51.60 51.60 51.58 51.58 2.6K
11:36 51.58 51.58 51.58 51.58 0.5K
11:37 51.59 51.59 51.59 51.59 1.1K
11:38 51.60 51.66 51.60 51.66 3.6K
11:39 51.66 51.70 51.65 51.69 4.2K
11:40 51.65 51.65 51.65 51.65 0.5K
11:41 51.69 51.70 51.69 51.70 1.7K
11:42 51.70 51.77 51.70 51.77 2.1K
11:43 51.76 51.81 51.75 51.80 3.8K
11:44 51.80 51.81 51.80 51.81 1.3K
11:45 51.86 51.86 51.83 51.84 6.4K
11:46 51.82 51.82 51.80 51.81 2.0K
11:47 51.82 51.89 51.82 51.89 1.3K
11:48 51.91 52.00 51.91 52.00 4.8K
11:49 52.00 52.00 51.98 52.00 3.0K
11:50 51.98 52.00 51.98 51.99 4.1K
11:52 52.00 52.05 52.00 52.05 3.9K
11:53 52.06 52.07 52.00 52.01 2.2K
11:54 52.01 52.09 52.01 52.09 1.9K
11:55 52.08 52.09 52.07 52.07 1.8K
11:56 52.09 52.09 52.07 52.08 3.8K
11:57 52.09 52.09 52.09 52.09 1.6K
11:58 52.09 52.09 52.05 52.05 16.2K
11:59 52.05 52.11 52.05 52.11 2.1K
12:00 52.07 52.07 52.05 52.05 5.9K
12:01 52.05 52.08 52.05 52.07 6.0K
12:02 52.07 52.07 51.95 52.02 5.6K
12:03 52.03 52.07 52.03 52.07 5.2K
12:04 52.14 52.14 52.10 52.14 4.5K
12:05 52.15 52.23 52.15 52.20 4.5K
12:06 52.20 52.26 52.18 52.26 3.2K
12:07 52.28 52.29 52.22 52.26 3.3K
12:08 52.29 52.30 52.27 52.30 2.3K
12:09 52.29 52.29 52.26 52.28 2.5K
12:10 52.29 52.32 52.29 52.32 5.2K
12:11 52.31 52.32 52.31 52.31 3.5K
12:12 52.31 52.31 52.28 52.29 0.8K
12:13 52.29 52.34 52.29 52.33 2.4K
12:14 52.33 52.33 52.29 52.29 1.7K
12:15 52.30 52.30 52.27 52.27 3.2K
12:16 52.25 52.25 52.21 52.21 1.4K
12:17 52.22 52.25 52.22 52.25 2.4K
12:18 52.25 52.27 52.25 52.27 3.8K
12:19 52.32 52.34 52.32 52.34 3.0K
12:20 52.34 52.37 52.34 52.37 3.1K
12:21 52.37 52.38 52.35 52.35 3.4K
12:22 52.35 52.38 52.35 52.38 4.0K
12:23 52.37 52.38 52.37 52.37 3.2K
12:25 52.37 52.38 52.34 52.38 11.4K
12:26 52.39 52.39 52.30 52.33 6.4K
12:27 52.32 52.32 52.27 52.30 2.5K
12:28 52.31 52.33 52.31 52.33 1.4K
12:29 52.34 52.37 52.33 52.37 5.5K
12:30 52.38 52.40 52.38 52.40 6.3K
12:31 52.42 52.42 52.42 52.42 0.4K
12:32 52.40 52.42 52.40 52.42 6.9K
12:33 52.38 52.41 52.38 52.40 4.7K
12:34 52.40 52.42 52.40 52.42 1.0K
12:35 52.41 52.41 52.40 52.41 1.3K
12:36 52.41 52.41 52.39 52.40 1.9K
12:37 52.40 52.40 52.40 52.40 1.5K
12:38 52.41 52.47 52.41 52.45 4.7K
12:39 52.46 52.46 52.44 52.45 1.0K
12:40 52.46 52.46 52.44 52.45 0.6K
12:41 52.44 52.44 52.43 52.43 1.0K
12:42 52.43 52.44 52.40 52.40 2.7K
12:43 52.41 52.48 52.41 52.46 3.0K
12:44 52.45 52.45 52.42 52.44 1.4K
12:45 52.44 52.44 52.44 52.44 0.2K
12:46 52.44 52.49 52.44 52.49 1.1K
12:47 52.50 52.50 52.50 52.50 0.2K
12:48 52.50 52.56 52.50 52.56 8.4K
12:50 52.57 52.59 52.52 52.52 2.2K
12:51 52.53 52.54 52.50 52.54 2.3K
12:52 52.53 52.56 52.53 52.56 2.0K
12:53 52.57 52.57 52.57 52.57 1.1K
12:55 52.57 52.57 52.50 52.50 2.0K
12:56 52.51 52.53 52.50 52.52 3.0K
12:57 52.52 52.54 52.52 52.53 1.4K
12:58 52.52 52.52 52.50 52.50 1.4K
12:59 52.50 52.50 52.50 52.50 1.2K
13:00 52.50 52.50 52.50 52.50 1.8K
13:01 52.50 52.50 52.50 52.50 0.1K
13:02 52.48 52.52 52.48 52.51 3.8K
13:03 52.52 52.52 52.50 52.50 0.3K
13:04 52.50 52.51 52.50 52.51 0.7K
13:05 52.51 52.51 52.50 52.50 0.8K
13:07 52.51 52.52 52.48 52.52 4.8K
13:08 52.51 52.52 52.50 52.51 1.3K
13:10 52.53 52.59 52.53 52.59 5.1K
13:11 52.61 52.61 52.60 52.60 1.6K
13:13 52.60 52.63 52.60 52.63 1.5K
13:14 52.63 52.63 52.61 52.61 0.7K
13:15 52.62 52.62 52.59 52.60 1.0K
13:17 52.62 52.62 52.60 52.61 2.0K
13:19 52.61 52.69 52.61 52.67 10.8K
13:20 52.67 52.68 52.62 52.67 6.9K
13:21 52.68 52.69 52.68 52.69 0.5K
13:22 52.69 52.73 52.69 52.71 3.3K
13:23 52.72 52.72 52.72 52.72 0.3K
13:24 52.71 52.72 52.70 52.70 2.1K
13:25 52.70 52.70 52.67 52.67 1.0K
13:26 52.70 52.70 52.68 52.68 1.1K
13:27 52.67 52.67 52.67 52.67 0.1K
13:28 52.69 52.69 52.68 52.69 2.8K
13:29 52.72 52.72 52.71 52.71 3.1K
13:30 52.70 52.70 52.70 52.70 0.3K
13:31 52.72 52.72 52.72 52.72 1.2K
13:32 52.73 52.76 52.73 52.76 3.8K
13:33 52.76 52.77 52.76 52.76 1.8K
13:34 52.76 52.76 52.76 52.76 0.4K
13:35 52.77 52.77 52.77 52.77 0.6K
13:36 52.77 52.78 52.77 52.78 1.2K
13:37 52.78 52.78 52.77 52.77 1.8K
13:38 52.77 52.77 52.76 52.76 0.8K
13:39 52.77 52.80 52.77 52.79 5.4K
13:40 52.78 52.78 52.78 52.78 1.7K
13:41 52.77 52.79 52.77 52.78 4.2K
13:42 52.71 52.71 52.71 52.71 10.2K
13:43 52.72 52.72 52.66 52.70 3.8K
13:44 52.70 52.71 52.70 52.71 1.0K
13:45 52.71 52.71 52.69 52.69 1.2K
13:46 52.71 52.72 52.70 52.71 2.6K
13:47 52.70 52.70 52.70 52.70 0.7K
13:48 52.71 52.71 52.71 52.71 0.1K
13:49 52.71 52.76 52.71 52.76 2.2K
13:50 52.76 52.76 52.73 52.73 2.4K
13:51 52.74 52.75 52.74 52.74 4.0K
13:52 52.74 52.77 52.73 52.76 3.6K
13:53 52.76 52.77 52.76 52.76 1.9K
13:54 52.77 52.77 52.77 52.77 1.7K
13:55 52.79 52.79 52.78 52.78 4.2K
13:56 52.84 52.84 52.77 52.77 4.0K
13:57 52.76 52.77 52.76 52.77 0.7K
13:58 52.78 52.79 52.78 52.79 4.9K
13:59 52.82 52.85 52.82 52.85 6.7K
14:00 52.85 52.86 52.84 52.86 3.7K
14:01 52.87 52.87 52.87 52.87 2.2K
14:02 52.84 52.86 52.84 52.86 2.3K
14:03 52.85 52.85 52.85 52.85 3.6K
14:04 52.85 52.85 52.82 52.83 7.8K
14:05 52.82 52.82 52.78 52.78 2.1K
14:06 52.79 52.79 52.77 52.77 1.0K
14:07 52.80 52.86 52.80 52.85 3.4K
14:08 52.81 52.81 52.81 52.81 1.1K
14:09 52.82 52.83 52.82 52.83 3.4K
14:10 52.83 52.84 52.82 52.84 3.7K
14:11 52.88 52.88 52.86 52.86 3.9K
14:12 52.85 52.85 52.65 52.65 33.3K
14:13 52.63 52.63 52.60 52.60 0.7K
14:14 52.54 52.54 52.52 52.53 5.3K
14:15 52.53 52.53 52.52 52.52 0.7K
14:16 52.51 52.52 52.51 52.52 0.5K
14:17 52.53 52.53 52.53 52.53 1.1K
14:18 52.55 52.57 52.54 52.54 3.4K
14:19 52.54 52.54 52.54 52.54 0.3K
14:21 52.56 52.56 52.56 52.56 1.2K
14:22 52.55 52.55 52.47 52.52 4.2K
14:23 52.51 52.52 52.51 52.52 0.6K
14:24 52.52 52.52 52.47 52.47 0.4K
14:25 52.44 52.45 52.42 52.44 2.8K
14:26 52.44 52.44 52.37 52.37 3.4K
14:27 52.37 52.37 52.33 52.33 1.2K
14:28 52.33 52.33 52.33 52.33 0.2K
14:29 52.25 52.25 52.25 52.25 1.4K
14:30 52.25 52.25 52.23 52.23 0.9K
14:31 52.22 52.26 52.22 52.26 3.0K
14:32 52.25 52.25 52.25 52.25 0.1K
14:33 52.25 52.26 52.25 52.26 1.0K
14:34 52.26 52.26 52.25 52.26 0.3K
14:35 52.27 52.27 52.27 52.27 2.1K
14:37 52.27 52.27 52.27 52.27 0.2K
14:38 52.26 52.27 52.26 52.27 0.9K
14:39 52.26 52.26 52.20 52.20 1.3K
14:40 52.21 52.26 52.21 52.26 2.0K
14:41 52.25 52.26 52.25 52.26 1.0K
14:42 52.27 52.30 52.27 52.30 1.6K
14:44 52.33 52.33 52.32 52.32 4.2K
14:45 52.32 52.37 52.31 52.37 5.2K
14:46 52.37 52.37 52.34 52.35 5.3K
14:47 52.34 52.35 52.34 52.35 4.8K
14:48 52.35 52.35 52.35 52.35 0.7K
14:49 52.35 52.35 52.35 52.35 0.5K
14:50 52.36 52.36 52.29 52.35 14.8K
14:51 52.35 52.35 52.28 52.28 5.8K
14:52 52.29 52.33 52.22 52.22 5.7K
14:53 52.22 52.22 52.22 52.22 0.2K
14:54 52.23 52.32 52.23 52.30 6.1K
14:55 52.32 52.35 52.32 52.35 1.3K
14:56 52.34 52.34 52.34 52.34 0.3K
14:57 52.33 52.33 52.31 52.32 2.5K
14:58 52.31 52.32 52.31 52.32 0.8K
14:59 52.33 52.33 52.32 52.32 0.5K
15:00 52.31 52.31 52.25 52.25 1.2K
15:01 52.24 52.25 52.21 52.21 1.2K
15:02 52.20 52.22 52.20 52.22 1.9K
15:03 52.22 52.22 52.22 52.22 0.2K
15:04 52.23 52.27 52.23 52.27 3.1K
15:05 52.26 52.31 52.26 52.31 2.7K
15:06 52.31 52.31 52.30 52.30 0.6K
15:07 52.29 52.30 52.29 52.30 0.5K
15:08 52.30 52.30 52.24 52.25 1.6K
15:09 52.25 52.25 52.20 52.20 1.3K
15:10 52.19 52.20 52.19 52.19 2.9K
15:11 52.20 52.25 52.20 52.25 2.1K
15:12 52.26 52.30 52.23 52.28 7.7K
15:13 52.27 52.29 52.27 52.29 0.6K
15:14 52.30 52.30 52.25 52.25 1.1K
15:15 52.26 52.27 52.26 52.27 1.0K
15:16 52.28 52.28 52.27 52.27 0.6K
15:17 52.25 52.25 52.25 52.25 0.5K
15:18 52.24 52.25 52.24 52.25 0.6K
15:19 52.27 52.27 52.23 52.25 6.2K
15:20 52.24 52.26 52.23 52.25 5.2K
15:21 52.25 52.25 52.24 52.25 0.8K
15:22 52.25 52.28 52.25 52.27 3.8K
15:23 52.27 52.27 52.26 52.26 0.8K
15:24 52.27 52.29 52.27 52.29 1.2K
15:25 52.29 52.33 52.29 52.33 2.0K
15:26 52.34 52.36 52.34 52.36 0.7K
15:27 52.36 52.36 52.34 52.34 0.6K
15:28 52.33 52.35 52.33 52.35 1.9K
15:29 52.36 52.42 52.34 52.34 3.3K
15:30 52.36 52.36 52.32 52.32 1.1K
15:31 52.32 52.33 52.32 52.33 0.8K
15:32 52.32 52.35 52.32 52.34 1.5K
15:33 52.35 52.36 52.35 52.36 1.3K
15:34 52.37 52.38 52.36 52.38 0.8K
15:35 52.39 52.39 52.36 52.37 3.2K
15:36 52.36 52.36 52.32 52.32 1.3K
15:37 52.32 52.32 52.32 52.32 1.3K
15:38 52.32 52.33 52.32 52.33 1.9K
15:39 52.36 52.38 52.36 52.36 3.4K
15:40 52.35 52.35 52.32 52.35 2.0K
15:41 52.34 52.34 52.32 52.33 0.7K
15:42 52.33 52.33 52.33 52.33 1.3K
15:43 52.33 52.35 52.30 52.31 4.9K
15:44 52.32 52.34 52.31 52.34 2.3K
15:45 52.33 52.38 52.33 52.37 5.0K
15:46 52.36 52.36 52.34 52.34 1.8K
15:47 52.32 52.32 52.30 52.30 4.4K
15:48 52.30 52.32 52.30 52.30 7.0K
15:49 52.29 52.30 52.29 52.30 6.8K
15:50 52.34 52.34 52.25 52.25 5.6K
15:51 52.22 52.22 52.21 52.21 7.2K
15:52 52.25 52.25 52.20 52.22 6.7K
15:53 52.23 52.26 52.22 52.26 6.3K
15:54 52.26 52.28 52.24 52.26 9.5K
15:55 52.21 52.22 52.15 52.15 14.7K
15:56 52.12 52.16 52.10 52.16 22.6K
15:57 52.16 52.18 52.16 52.17 9.9K
15:58 52.15 52.17 52.15 52.17 15.7K
15:59 52.17 52.20 52.15 52.16 27.7K
16:00 52.15 52.15 52.15 52.15 933.1K
16:01 52.15 52.15 52.15 52.15 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar