S

GSPTTTS
🏛️ Kanada →
154.42
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 149.66 149.66 148.90 149.01 379.9K
09:31 149.01 149.18 148.52 148.52 237.8K
09:32 148.18 148.18 147.73 147.93 183.4K
09:33 148.09 148.32 148.09 148.32 28.9K
09:34 148.35 148.69 148.35 148.69 40.7K
09:35 148.97 149.25 148.97 149.25 64.3K
09:36 149.37 149.72 149.37 149.69 84.7K
09:37 149.56 149.56 149.07 149.07 28.4K
09:38 149.03 149.03 148.83 148.85 22.1K
09:39 148.94 148.94 148.68 148.68 27.4K
09:40 148.64 148.64 148.58 148.58 21.1K
09:41 148.79 148.92 148.79 148.92 78.1K
09:42 148.90 148.90 148.69 148.69 14.8K
09:43 148.72 149.04 148.72 149.04 30.4K
09:44 149.18 149.18 149.02 149.02 32.0K
09:45 148.94 148.94 148.77 148.88 19.4K
09:46 148.77 148.90 148.74 148.77 20.1K
09:47 148.84 148.84 148.49 148.49 70.4K
09:48 148.39 148.41 148.34 148.35 16.6K
09:49 148.25 148.44 148.25 148.44 30.5K
09:50 148.33 148.38 148.33 148.37 28.3K
09:51 148.54 148.71 148.53 148.71 25.2K
09:52 148.75 148.75 148.70 148.70 28.9K
09:53 148.62 148.62 148.54 148.54 33.0K
09:54 148.51 148.55 148.49 148.49 37.7K
09:55 148.44 148.47 148.33 148.33 46.5K
09:56 148.31 148.31 148.30 148.30 14.6K
09:57 148.40 148.56 148.40 148.56 45.3K
09:58 148.57 148.57 148.48 148.55 18.1K
09:59 148.60 148.63 148.59 148.63 12.0K
10:00 148.64 148.64 148.57 148.57 17.0K
10:01 148.58 148.58 148.52 148.56 19.5K
10:02 148.51 148.51 148.49 148.49 38.9K
10:03 148.48 148.48 148.40 148.40 21.7K
10:04 148.27 148.27 148.19 148.22 42.2K
10:05 148.26 148.33 148.15 148.15 66.4K
10:06 148.27 148.29 148.17 148.17 31.1K
10:07 148.19 148.19 148.16 148.19 45.5K
10:08 148.29 148.37 148.29 148.31 11.8K
10:09 148.34 148.43 148.34 148.43 22.1K
10:10 148.51 148.51 148.47 148.47 12.2K
10:11 148.51 148.61 148.50 148.61 12.6K
10:12 148.77 149.07 148.77 149.07 38.0K
10:13 149.13 149.23 149.13 149.18 41.0K
10:14 149.19 149.20 149.17 149.20 22.6K
10:15 149.28 149.52 149.28 149.52 37.1K
10:16 149.55 149.62 149.55 149.61 20.7K
10:17 149.58 149.58 149.50 149.58 14.4K
10:18 149.64 149.64 149.55 149.58 20.7K
10:19 149.59 149.71 149.59 149.71 15.5K
10:20 149.74 149.74 149.68 149.68 35.3K
10:21 149.65 149.65 149.61 149.63 27.0K
10:22 149.61 149.75 149.61 149.75 15.8K
10:23 149.70 149.70 149.50 149.53 27.6K
10:24 149.52 149.52 149.43 149.43 14.9K
10:25 149.44 149.44 149.36 149.36 12.4K
10:26 149.39 149.39 149.36 149.38 26.5K
10:27 149.40 149.42 149.40 149.41 15.4K
10:28 149.40 149.40 149.34 149.34 35.4K
10:29 149.29 149.31 149.29 149.29 25.9K
10:30 149.26 149.31 149.26 149.26 34.3K
10:31 149.27 149.31 149.27 149.31 49.5K
10:32 149.26 149.26 149.18 149.26 67.7K
10:33 149.30 149.36 149.30 149.35 13.3K
10:34 149.35 149.35 149.11 149.17 23.7K
10:35 149.15 149.17 149.11 149.17 27.1K
10:36 149.19 149.19 149.03 149.03 24.7K
10:37 148.86 148.93 148.82 148.93 63.4K
10:38 148.88 148.92 148.88 148.92 12.3K
10:39 148.90 148.90 148.78 148.78 33.5K
10:40 148.80 148.92 148.80 148.92 20.9K
10:41 148.92 149.19 148.92 149.19 59.7K
10:42 149.20 149.20 149.04 149.04 34.0K
10:43 149.04 149.04 148.94 148.94 32.8K
10:44 148.90 148.90 148.72 148.72 29.1K
10:45 148.71 148.78 148.71 148.71 26.7K
10:46 148.76 148.83 148.76 148.83 24.9K
10:47 148.83 148.88 148.83 148.88 23.6K
10:48 148.86 148.86 148.74 148.74 15.9K
10:49 148.76 148.82 148.76 148.78 13.9K
10:50 148.79 148.85 148.75 148.75 13.5K
10:51 148.76 148.87 148.76 148.87 9.6K
10:52 148.90 149.01 148.90 149.01 10.4K
10:53 149.04 149.23 149.04 149.17 44.7K
10:54 149.17 149.17 149.14 149.14 6.2K
10:55 149.11 149.16 149.11 149.16 24.0K
10:56 149.17 149.19 149.17 149.19 10.1K
10:57 149.21 149.31 149.21 149.30 22.3K
10:58 149.32 149.32 149.28 149.28 15.3K
10:59 149.18 149.27 149.18 149.27 66.5K
11:00 149.24 149.29 149.22 149.22 9.9K
11:01 149.17 149.20 149.16 149.20 17.1K
11:02 149.21 149.27 149.21 149.27 6.0K
11:03 149.34 149.34 149.29 149.29 19.3K
11:04 149.29 149.35 149.27 149.35 16.7K
11:05 149.34 149.37 149.34 149.37 4.7K
11:06 149.39 149.55 149.39 149.55 20.3K
11:07 149.56 149.60 149.56 149.57 18.8K
11:08 149.57 149.78 149.56 149.78 33.2K
11:09 149.79 149.99 149.79 149.99 45.6K
11:10 149.96 149.96 149.83 149.83 17.9K
11:11 149.86 149.86 149.81 149.81 7.6K
11:12 149.81 149.81 149.64 149.64 30.6K
11:13 149.51 149.57 149.51 149.55 15.4K
11:14 149.54 149.54 149.45 149.47 11.1K
11:15 149.47 149.47 149.39 149.40 9.4K
11:16 149.37 149.37 149.23 149.23 10.8K
11:17 149.21 149.21 149.14 149.14 12.9K
11:18 149.07 149.07 148.90 148.90 61.7K
11:19 148.93 148.93 148.85 148.89 14.5K
11:20 148.92 149.03 148.92 149.03 122.5K
11:21 149.07 149.20 149.07 149.20 34.1K
11:22 149.24 149.26 149.15 149.15 18.1K
11:23 149.14 149.16 149.14 149.16 22.5K
11:24 149.16 149.16 149.10 149.10 26.7K
11:25 149.11 149.24 149.11 149.24 11.4K
11:26 149.26 149.47 149.26 149.47 8.3K
11:27 149.50 149.52 149.43 149.43 17.0K
11:28 149.44 149.63 149.44 149.63 9.3K
11:29 149.63 149.65 149.61 149.65 19.2K
11:30 149.71 149.75 149.71 149.75 19.0K
11:31 149.73 149.77 149.73 149.75 15.8K
11:32 149.76 149.76 149.73 149.73 13.9K
11:33 149.73 149.73 149.53 149.53 14.2K
11:34 149.53 149.53 149.38 149.38 9.5K
11:35 149.30 149.30 149.27 149.27 6.4K
11:36 149.19 149.19 149.11 149.16 30.0K
11:37 149.23 149.27 149.23 149.27 5.4K
11:38 149.21 149.21 149.18 149.18 7.1K
11:39 149.16 149.16 149.13 149.13 6.2K
11:40 149.15 149.15 149.06 149.06 8.8K
11:41 149.06 149.07 149.04 149.07 7.6K
11:42 149.06 149.06 149.01 149.02 12.7K
11:43 149.10 149.16 149.10 149.12 38.1K
11:44 149.17 149.19 149.17 149.19 13.5K
11:45 149.27 149.27 149.26 149.26 31.6K
11:46 149.28 149.32 149.28 149.32 10.1K
11:47 149.32 149.32 149.27 149.27 9.1K
11:48 149.24 149.25 149.24 149.25 2.0K
11:49 149.30 149.31 149.27 149.27 16.6K
11:50 149.22 149.28 149.22 149.28 13.5K
11:51 149.27 149.28 149.23 149.23 7.2K
11:52 149.18 149.20 149.18 149.19 4.4K
11:53 149.19 149.20 149.19 149.19 4.6K
11:54 149.18 149.25 149.18 149.25 5.1K
11:55 149.20 149.20 149.16 149.16 5.8K
11:56 149.11 149.11 149.10 149.11 8.9K
11:57 149.12 149.12 149.07 149.07 15.3K
11:58 149.06 149.08 149.06 149.08 4.3K
11:59 149.06 149.10 149.06 149.10 11.6K
12:00 149.11 149.11 149.09 149.10 28.0K
12:01 148.95 148.95 148.93 148.94 24.4K
12:02 148.86 148.86 148.80 148.80 66.6K
12:03 148.83 148.93 148.83 148.93 13.3K
12:04 148.94 148.97 148.94 148.94 4.5K
12:05 148.96 148.97 148.96 148.96 5.2K
12:06 148.94 148.94 148.92 148.93 14.4K
12:07 148.90 148.90 148.86 148.86 7.0K
12:08 148.84 148.87 148.84 148.86 6.5K
12:09 148.86 148.89 148.86 148.89 2.7K
12:10 148.89 148.89 148.86 148.86 5.0K
12:11 148.85 148.87 148.85 148.86 5.1K
12:12 148.84 148.86 148.84 148.86 5.2K
12:13 148.86 148.94 148.86 148.94 13.7K
12:14 148.97 149.00 148.95 148.95 7.2K
12:15 148.95 148.96 148.93 148.96 83.3K
12:16 148.96 149.03 148.96 149.03 6.4K
12:17 149.03 149.03 148.99 148.99 7.4K
12:18 148.99 149.01 148.99 149.01 2.7K
12:19 149.00 149.01 149.00 149.01 1.7K
12:20 149.02 149.04 149.02 149.03 37.6K
12:21 149.03 149.03 149.01 149.03 21.8K
12:22 149.07 149.16 149.07 149.16 7.6K
12:23 149.19 149.21 149.18 149.18 7.1K
12:24 149.18 149.18 149.17 149.17 2.7K
12:25 149.17 149.17 149.14 149.14 5.4K
12:26 149.15 149.16 149.15 149.15 3.4K
12:27 149.12 149.12 149.05 149.05 11.7K
12:28 149.05 149.08 148.99 149.00 20.2K
12:29 149.02 149.02 148.97 148.97 13.7K
12:30 148.96 149.01 148.96 149.01 8.4K
12:31 149.00 149.00 148.97 148.98 2.2K
12:32 148.98 149.00 148.98 148.98 5.3K
12:33 148.97 149.00 148.97 148.99 4.7K
12:34 149.02 149.03 149.01 149.01 5.5K
12:35 149.03 149.06 149.03 149.06 3.8K
12:36 149.02 149.02 149.00 149.01 6.4K
12:37 149.05 149.05 149.04 149.05 6.7K
12:38 149.09 149.11 149.09 149.09 14.2K
12:39 149.09 149.09 149.08 149.09 3.2K
12:40 149.08 149.08 149.01 149.01 13.5K
12:41 149.01 149.05 149.01 149.05 1.0K
12:42 149.05 149.06 149.01 149.01 12.1K
12:43 149.05 149.05 149.03 149.03 5.8K
12:44 149.04 149.04 149.03 149.04 14.2K
12:45 149.13 149.13 149.10 149.10 25.4K
12:46 149.09 149.10 149.09 149.10 5.7K
12:47 149.10 149.10 149.07 149.07 8.2K
12:48 149.08 149.12 149.08 149.12 6.5K
12:49 149.11 149.31 149.11 149.31 20.6K
12:50 149.30 149.30 149.22 149.22 7.9K
12:51 149.24 149.28 149.24 149.28 14.4K
12:52 149.29 149.31 149.29 149.31 16.5K
12:53 149.32 149.32 149.31 149.31 5.1K
12:54 149.28 149.28 149.24 149.25 15.2K
12:55 149.27 149.28 149.27 149.27 8.4K
12:56 149.25 149.27 149.24 149.24 3.7K
12:57 149.24 149.24 149.18 149.20 8.6K
12:58 149.21 149.21 149.16 149.19 5.3K
12:59 149.25 149.25 149.23 149.23 8.1K
13:00 149.23 149.26 149.23 149.25 11.5K
13:01 149.29 149.29 149.23 149.23 13.3K
13:02 149.38 149.39 149.34 149.34 57.9K
13:03 149.34 149.34 149.24 149.25 13.4K
13:04 149.25 149.25 149.22 149.22 3.7K
13:05 149.22 149.30 149.22 149.29 14.8K
13:06 149.30 149.30 149.23 149.28 14.6K
13:07 149.28 149.28 149.22 149.23 35.4K
13:08 149.23 149.23 149.03 149.05 32.0K
13:09 149.06 149.08 149.04 149.08 5.8K
13:10 149.06 149.10 149.06 149.10 3.4K
13:11 149.10 149.25 149.07 149.25 60.2K
13:12 149.23 149.23 149.16 149.16 6.5K
13:13 149.16 149.16 149.08 149.10 9.8K
13:14 149.12 149.12 149.10 149.11 7.1K
13:15 149.08 149.17 149.07 149.17 17.8K
13:16 149.19 149.23 149.19 149.22 10.4K
13:17 149.24 149.26 149.22 149.22 5.6K
13:18 149.20 149.21 149.18 149.18 15.8K
13:19 149.18 149.21 149.18 149.21 5.6K
13:20 149.21 149.29 149.21 149.29 22.1K
13:21 149.31 149.45 149.31 149.45 17.2K
13:22 149.45 149.48 149.44 149.48 7.9K
13:23 149.48 149.48 149.44 149.44 8.9K
13:24 149.50 149.50 149.48 149.49 9.2K
13:25 149.51 149.51 149.43 149.43 12.4K
13:26 149.43 149.48 149.43 149.48 9.1K
13:27 149.52 149.53 149.51 149.51 16.4K
13:28 149.53 149.55 149.53 149.55 9.7K
13:29 149.52 149.55 149.52 149.54 15.2K
13:30 149.53 149.56 149.53 149.56 4.7K
13:31 149.58 149.58 149.49 149.49 10.5K
13:32 149.49 149.49 149.38 149.38 5.1K
13:33 149.38 149.51 149.38 149.46 14.3K
13:34 149.42 149.47 149.40 149.40 8.4K
13:35 149.44 149.48 149.39 149.48 25.1K
13:36 149.48 149.53 149.48 149.53 38.1K
13:37 149.54 149.74 149.54 149.69 28.2K
13:38 149.68 149.69 149.61 149.61 6.7K
13:39 149.57 149.57 149.51 149.51 7.4K
13:40 149.53 149.55 149.53 149.55 9.0K
13:41 149.55 149.55 149.47 149.54 34.6K
13:42 149.53 149.53 149.46 149.46 59.5K
13:43 149.48 149.51 149.48 149.51 14.3K
13:44 149.53 149.53 149.46 149.46 28.0K
13:45 149.38 149.38 149.36 149.37 68.2K
13:46 149.41 149.41 149.39 149.39 16.7K
13:47 149.40 149.40 149.31 149.31 23.3K
13:48 149.31 149.32 149.30 149.30 4.9K
13:49 149.32 149.36 149.32 149.34 2.5K
13:50 149.34 149.37 149.34 149.37 14.5K
13:51 149.38 149.38 149.38 149.38 3.5K
13:52 149.25 149.25 149.24 149.24 14.1K
13:53 149.25 149.25 149.22 149.22 5.4K
13:54 149.22 149.22 149.21 149.21 2.3K
13:55 149.20 149.22 149.20 149.21 12.1K
13:56 149.19 149.19 149.17 149.17 20.3K
13:57 149.21 149.26 149.21 149.26 8.0K
13:58 149.25 149.25 149.23 149.23 6.6K
13:59 149.21 149.26 149.21 149.26 5.6K
14:00 149.26 149.27 149.26 149.27 3.0K
14:01 149.31 149.31 149.28 149.28 7.0K
14:02 149.30 149.35 149.30 149.35 4.1K
14:03 149.35 149.39 149.33 149.39 10.9K
14:04 149.37 149.37 149.36 149.36 7.7K
14:05 149.35 149.35 149.30 149.32 17.5K
14:06 149.31 149.31 149.28 149.30 15.6K
14:07 149.28 149.28 149.21 149.21 10.7K
14:08 149.22 149.22 149.21 149.22 27.0K
14:09 149.22 149.23 149.15 149.15 22.0K
14:10 149.12 149.12 149.04 149.06 80.1K
14:11 149.06 149.07 149.06 149.06 10.1K
14:12 149.07 149.09 149.07 149.08 5.9K
14:13 149.07 149.07 149.07 149.07 14.4K
14:14 148.99 148.99 148.99 148.99 62.8K
14:15 148.99 149.08 148.99 149.08 12.5K
14:16 149.08 149.09 149.08 149.09 5.3K
14:17 149.09 149.09 149.01 149.01 9.2K
14:18 149.00 149.00 148.96 148.96 10.4K
14:19 148.94 148.94 148.91 148.94 12.2K
14:20 148.94 148.95 148.94 148.95 5.8K
14:21 148.96 148.96 148.94 148.96 6.4K
14:22 148.97 148.98 148.96 148.96 5.3K
14:23 148.95 148.95 148.88 148.88 19.2K
14:24 148.93 148.93 148.92 148.92 5.6K
14:25 148.92 148.93 148.90 148.90 15.0K
14:26 148.90 149.02 148.90 149.02 42.6K
14:27 149.05 149.05 149.02 149.02 7.0K
14:28 149.01 149.04 149.00 149.00 12.1K
14:29 148.97 148.97 148.94 148.94 14.6K
14:30 148.93 148.99 148.93 148.99 21.2K
14:31 148.99 148.99 148.98 148.98 2.9K
14:32 149.02 149.16 149.02 149.16 40.5K
14:33 149.15 149.22 149.15 149.20 11.5K
14:34 149.18 149.18 149.13 149.15 7.8K
14:35 149.15 149.18 149.15 149.17 12.9K
14:36 149.22 149.24 149.22 149.24 5.8K
14:37 149.24 149.25 149.24 149.24 8.8K
14:38 149.24 149.30 149.24 149.27 17.0K
14:39 149.21 149.24 149.21 149.22 13.7K
14:40 149.23 149.23 149.20 149.20 21.8K
14:41 149.21 149.21 149.19 149.19 10.5K
14:42 149.18 149.20 149.18 149.20 1.7K
14:43 149.19 149.22 149.19 149.22 4.8K
14:44 149.24 149.24 149.23 149.23 8.7K
14:45 149.25 149.26 149.24 149.25 14.2K
14:46 149.24 149.24 149.23 149.24 19.1K
14:47 149.28 149.28 149.27 149.27 8.8K
14:48 149.26 149.28 149.14 149.14 20.1K
14:49 149.14 149.14 149.11 149.11 6.3K
14:50 149.11 149.11 148.99 148.99 23.9K
14:51 148.97 148.97 148.89 148.89 30.4K
14:52 148.89 148.89 148.88 148.88 4.3K
14:53 148.86 148.91 148.86 148.89 24.5K
14:54 148.93 148.95 148.92 148.92 11.0K
14:55 148.93 148.96 148.93 148.96 10.5K
14:56 148.92 148.92 148.90 148.91 8.3K
14:57 148.90 148.91 148.90 148.90 6.7K
14:58 148.91 148.91 148.89 148.90 6.2K
14:59 148.90 148.90 148.89 148.89 6.3K
15:00 148.89 148.92 148.89 148.89 10.7K
15:01 148.91 148.91 148.87 148.87 9.7K
15:02 148.87 148.87 148.85 148.85 22.2K
15:03 148.85 148.85 148.76 148.76 17.9K
15:04 148.75 148.75 148.68 148.73 99.4K
15:05 148.75 148.81 148.75 148.81 13.3K
15:06 148.80 148.84 148.80 148.80 36.3K
15:07 148.74 148.74 148.69 148.69 23.5K
15:08 148.73 148.77 148.73 148.74 2.9K
15:09 148.73 148.74 148.69 148.69 8.1K
15:10 148.70 148.70 148.65 148.65 8.5K
15:11 148.64 148.65 148.64 148.64 7.5K
15:12 148.65 148.66 148.65 148.65 4.7K
15:13 148.67 148.68 148.66 148.66 6.2K
15:14 148.67 148.67 148.64 148.65 4.3K
15:15 148.64 148.67 148.64 148.67 3.5K
15:16 148.70 148.75 148.70 148.72 10.6K
15:17 148.73 148.94 148.73 148.94 43.0K
15:18 148.93 148.96 148.93 148.95 42.8K
15:19 148.94 148.94 148.93 148.93 13.6K
15:20 148.94 148.95 148.93 148.95 33.7K
15:21 148.97 149.04 148.97 149.04 26.8K
15:22 149.00 149.01 148.94 148.94 39.5K
15:23 148.94 148.95 148.93 148.94 22.8K
15:24 148.92 148.95 148.92 148.95 26.1K
15:25 148.96 148.96 148.94 148.95 12.3K
15:26 148.98 148.98 148.93 148.94 24.3K
15:27 148.96 149.04 148.96 149.01 35.5K
15:28 149.01 149.04 149.01 149.03 20.2K
15:29 149.02 149.03 149.02 149.03 21.9K
15:30 148.99 148.99 148.92 148.99 54.7K
15:31 148.99 148.99 148.93 148.94 30.0K
15:32 148.93 148.94 148.92 148.94 19.1K
15:33 148.90 148.91 148.89 148.91 19.9K
15:34 148.93 148.93 148.90 148.90 21.6K
15:35 148.91 148.95 148.91 148.95 20.1K
15:36 148.95 148.95 148.89 148.90 36.0K
15:37 148.92 149.00 148.92 149.00 31.1K
15:38 149.01 149.03 148.99 148.99 33.0K
15:39 148.98 149.00 148.98 148.99 12.7K
15:40 149.01 149.01 148.96 148.96 33.5K
15:41 148.96 148.96 148.94 148.94 5.6K
15:42 148.96 148.97 148.93 148.97 23.6K
15:43 148.96 149.00 148.96 148.98 13.5K
15:44 148.99 149.03 148.99 149.03 20.3K
15:45 149.04 149.10 149.02 149.10 44.4K
15:46 149.07 149.07 149.03 149.06 58.6K
15:47 149.06 149.12 149.06 149.10 51.8K
15:48 149.10 149.12 149.09 149.10 69.4K
15:49 149.07 149.09 149.06 149.09 16.4K
15:50 149.21 149.28 149.13 149.13 155.4K
15:51 149.15 149.15 149.14 149.14 56.7K
15:52 149.15 149.15 149.09 149.11 80.1K
15:53 149.05 149.06 149.05 149.05 115.8K
15:54 149.07 149.07 148.99 149.04 140.3K
15:55 149.03 149.04 149.00 149.03 128.4K
15:56 149.05 149.05 148.99 148.99 137.4K
15:57 148.99 149.00 148.98 148.98 70.9K
15:58 148.93 148.93 148.92 148.92 154.7K
15:59 148.90 148.90 148.85 148.85 214.0K
16:00 148.92 148.92 148.92 148.92 1,932.2K
16:01 148.92 148.92 148.92 148.92 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar