S

GSPTTTS
🏛️ Kanada →
155.33
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 149.16 149.78 149.16 149.78 122.2K
09:31 149.85 149.85 149.52 149.55 34.1K
09:32 149.48 149.48 149.35 149.35 11.0K
09:33 149.42 149.54 149.42 149.52 20.2K
09:34 149.50 149.50 149.25 149.25 48.4K
09:35 149.39 149.39 149.10 149.10 16.3K
09:36 149.08 149.08 148.97 148.97 13.5K
09:37 148.98 148.98 148.87 148.87 8.2K
09:38 148.87 148.89 148.85 148.89 21.6K
09:39 149.02 149.34 149.02 149.34 31.8K
09:40 149.45 149.54 149.45 149.54 8.6K
09:41 149.60 149.67 149.55 149.55 25.1K
09:42 149.67 149.69 149.67 149.69 43.4K
09:43 149.64 149.71 149.64 149.68 34.8K
09:44 149.67 149.72 149.67 149.72 22.4K
09:45 149.71 149.71 149.59 149.61 16.3K
09:46 149.62 149.62 149.58 149.60 10.8K
09:47 149.62 149.64 149.58 149.64 10.4K
09:48 149.61 149.62 149.60 149.62 6.0K
09:49 149.70 149.93 149.70 149.93 26.9K
09:50 149.95 150.02 149.93 150.02 23.6K
09:51 150.00 150.00 149.83 149.89 13.8K
09:52 149.92 149.94 149.92 149.93 14.6K
09:53 149.94 149.94 149.90 149.90 2.8K
09:54 149.80 149.80 149.76 149.76 18.8K
09:55 149.75 149.75 149.62 149.62 5.6K
09:56 149.62 149.62 149.56 149.56 5.2K
09:57 149.55 149.55 149.42 149.42 15.9K
09:58 149.41 149.41 149.38 149.41 7.6K
09:59 149.43 149.49 149.43 149.49 41.8K
10:00 149.45 149.45 149.37 149.37 18.5K
10:01 149.52 149.52 149.33 149.33 20.3K
10:02 149.37 149.40 149.36 149.40 5.6K
10:03 149.40 149.41 149.39 149.39 10.5K
10:04 149.38 149.39 149.34 149.39 5.4K
10:05 149.49 149.54 149.49 149.54 14.5K
10:06 149.54 149.58 149.51 149.58 7.0K
10:07 149.62 149.65 149.61 149.65 26.9K
10:08 149.68 149.73 149.68 149.73 6.0K
10:09 149.73 149.73 149.72 149.73 8.9K
10:10 149.74 149.74 149.65 149.65 9.6K
10:11 149.62 149.64 149.57 149.57 25.4K
10:12 149.57 149.59 149.57 149.59 2.5K
10:13 149.60 149.60 149.53 149.53 22.5K
10:14 149.46 149.46 149.28 149.29 10.2K
10:15 149.30 149.37 149.29 149.37 9.4K
10:16 149.38 149.40 149.38 149.40 28.4K
10:17 149.37 149.37 149.33 149.34 9.0K
10:18 149.33 149.33 149.29 149.30 9.4K
10:19 149.33 149.34 149.29 149.32 29.6K
10:20 149.33 149.33 149.31 149.31 4.9K
10:21 149.30 149.30 149.23 149.23 7.9K
10:22 149.24 149.28 149.24 149.27 7.4K
10:23 149.27 149.27 149.20 149.20 34.2K
10:24 149.18 149.20 149.13 149.13 11.8K
10:25 149.16 149.18 149.14 149.17 20.4K
10:26 149.17 149.24 149.17 149.24 22.6K
10:27 149.22 149.23 149.22 149.22 6.1K
10:28 149.24 149.24 149.21 149.21 5.8K
10:29 149.22 149.25 149.22 149.23 2.5K
10:30 149.28 149.28 149.22 149.23 17.6K
10:31 149.24 149.26 149.24 149.26 7.0K
10:32 149.26 149.30 149.26 149.29 5.7K
10:33 149.35 149.36 149.31 149.31 13.8K
10:34 149.31 149.31 149.29 149.30 8.7K
10:35 149.31 149.34 149.31 149.34 22.4K
10:36 149.35 149.36 149.34 149.36 6.7K
10:37 149.36 149.40 149.36 149.40 6.6K
10:38 149.40 149.43 149.40 149.41 4.6K
10:39 149.41 149.41 149.37 149.37 17.5K
10:40 149.36 149.36 149.33 149.36 12.4K
10:41 149.35 149.36 149.35 149.36 7.6K
10:42 149.38 149.38 149.38 149.38 13.8K
10:43 149.30 149.31 149.25 149.25 19.5K
10:44 149.27 149.32 149.27 149.31 22.5K
10:45 149.29 149.29 149.15 149.15 9.3K
10:46 149.17 149.17 149.05 149.05 27.4K
10:47 149.07 149.18 149.07 149.17 12.5K
10:48 149.16 149.16 149.13 149.13 10.6K
10:49 149.17 149.18 149.17 149.18 4.3K
10:50 149.19 149.20 149.18 149.20 5.1K
10:51 149.20 149.20 149.16 149.16 17.2K
10:52 149.16 149.16 149.11 149.11 7.4K
10:53 149.09 149.09 148.98 148.99 23.7K
10:54 149.04 149.04 148.96 148.96 12.2K
10:55 148.96 148.97 148.96 148.97 8.7K
10:56 148.94 148.94 148.86 148.86 13.6K
10:57 148.84 148.84 148.79 148.80 12.2K
10:58 148.77 148.78 148.77 148.78 4.7K
10:59 148.78 148.80 148.76 148.76 7.5K
11:00 148.77 148.84 148.77 148.84 12.3K
11:01 148.91 148.95 148.89 148.89 21.5K
11:02 148.92 148.92 148.87 148.87 2.8K
11:03 148.84 148.84 148.83 148.84 13.2K
11:04 148.84 148.84 148.79 148.79 8.8K
11:05 148.82 148.86 148.82 148.86 13.0K
11:06 148.86 148.86 148.81 148.81 12.1K
11:07 148.83 148.85 148.80 148.80 6.5K
11:08 148.80 148.92 148.80 148.92 39.9K
11:09 148.93 148.94 148.89 148.89 57.7K
11:10 148.91 148.91 148.91 148.91 18.4K
11:11 148.90 148.95 148.90 148.95 12.2K
11:12 148.96 148.96 148.85 148.85 22.3K
11:13 148.87 148.87 148.80 148.80 12.3K
11:14 148.80 148.85 148.80 148.85 9.6K
11:15 148.88 148.89 148.87 148.87 3.2K
11:16 148.85 148.87 148.85 148.87 4.3K
11:17 148.83 148.83 148.80 148.81 19.3K
11:18 148.80 148.80 148.73 148.73 22.4K
11:19 148.76 148.76 148.73 148.73 8.6K
11:20 148.76 148.76 148.73 148.74 7.7K
11:21 148.74 148.74 148.68 148.68 8.2K
11:22 148.67 148.72 148.63 148.72 13.8K
11:23 148.71 148.82 148.71 148.82 14.0K
11:24 148.80 148.80 148.74 148.74 6.4K
11:25 148.72 148.72 148.72 148.72 6.8K
11:26 148.71 148.73 148.70 148.73 6.4K
11:27 148.73 148.73 148.68 148.70 16.9K
11:28 148.72 148.72 148.71 148.71 2.1K
11:29 148.72 148.72 148.68 148.69 11.0K
11:30 148.67 148.67 148.67 148.67 6.4K
11:31 148.62 148.62 148.58 148.58 27.1K
11:32 148.57 148.58 148.47 148.47 11.9K
11:33 148.48 148.48 148.47 148.48 4.1K
11:34 148.47 148.47 148.46 148.46 5.1K
11:35 148.47 148.48 148.47 148.48 7.1K
11:36 148.49 148.49 148.48 148.48 9.0K
11:37 148.46 148.46 148.34 148.34 11.8K
11:38 148.32 148.32 148.28 148.28 22.2K
11:39 148.27 148.28 148.26 148.26 11.4K
11:40 148.36 148.36 148.29 148.29 16.7K
11:41 148.34 148.37 148.34 148.36 5.4K
11:42 148.39 148.40 148.39 148.39 7.0K
11:43 148.39 148.41 148.39 148.41 10.7K
11:44 148.42 148.43 148.40 148.43 12.0K
11:45 148.45 148.52 148.45 148.52 12.2K
11:46 148.50 148.66 148.50 148.66 10.8K
11:47 148.66 148.70 148.66 148.70 2.7K
11:48 148.69 148.71 148.69 148.70 4.6K
11:49 148.70 148.71 148.69 148.71 0.5K
11:50 148.71 148.82 148.71 148.82 11.9K
11:51 148.77 148.78 148.77 148.78 9.3K
11:52 148.76 148.76 148.74 148.75 2.3K
11:53 148.76 148.82 148.76 148.82 5.4K
11:54 148.81 148.87 148.81 148.87 10.0K
11:55 148.90 148.90 148.82 148.82 10.9K
11:56 148.82 148.82 148.82 148.82 2.1K
11:57 148.82 148.82 148.76 148.76 5.2K
11:58 148.76 148.78 148.76 148.77 4.6K
11:59 148.71 148.75 148.71 148.75 34.6K
12:00 148.75 148.75 148.74 148.74 5.5K
12:01 148.74 148.74 148.72 148.72 2.4K
12:02 148.71 148.74 148.71 148.71 7.3K
12:03 148.71 148.72 148.71 148.71 11.7K
12:04 148.68 148.68 148.63 148.63 16.5K
12:05 148.62 148.62 148.61 148.61 9.4K
12:06 148.61 148.66 148.61 148.66 8.2K
12:07 148.66 148.67 148.66 148.67 1.6K
12:08 148.67 148.67 148.67 148.67 0.7K
12:09 148.67 148.67 148.67 148.67 0.3K
12:10 148.68 148.68 148.63 148.63 3.8K
12:11 148.62 148.63 148.62 148.62 8.2K
12:12 148.60 148.60 148.55 148.55 18.9K
12:13 148.56 148.59 148.56 148.59 11.2K
12:14 148.57 148.58 148.57 148.58 27.3K
12:15 148.60 148.60 148.57 148.57 23.3K
12:16 148.58 148.58 148.57 148.57 4.2K
12:17 148.56 148.56 148.56 148.56 1.7K
12:18 148.57 148.57 148.56 148.56 2.5K
12:19 148.55 148.65 148.55 148.65 14.4K
12:20 148.64 148.64 148.61 148.61 4.8K
12:21 148.60 148.62 148.60 148.62 21.8K
12:22 148.62 148.62 148.61 148.61 1.1K
12:23 148.63 148.66 148.63 148.66 3.3K
12:24 148.70 148.75 148.70 148.75 27.1K
12:25 148.74 148.76 148.74 148.76 3.9K
12:26 148.76 148.76 148.67 148.67 31.4K
12:27 148.66 148.67 148.64 148.64 6.0K
12:28 148.63 148.72 148.63 148.72 26.5K
12:29 148.76 148.77 148.71 148.71 21.1K
12:30 148.68 148.68 148.64 148.65 4.9K
12:31 148.65 148.67 148.65 148.65 7.3K
12:32 148.67 148.75 148.67 148.75 19.9K
12:33 148.77 148.82 148.77 148.82 19.0K
12:34 148.82 148.84 148.82 148.84 4.5K
12:35 148.84 148.99 148.84 148.99 37.4K
12:36 149.00 149.00 148.97 148.97 7.3K
12:37 148.98 148.98 148.97 148.97 14.3K
12:38 148.97 148.99 148.97 148.98 5.5K
12:39 148.99 148.99 148.86 148.86 34.1K
12:40 148.87 148.87 148.84 148.86 14.2K
12:41 148.86 148.86 148.83 148.83 3.1K
12:42 148.83 148.83 148.77 148.77 2.5K
12:43 148.79 148.79 148.73 148.74 10.7K
12:44 148.73 148.76 148.72 148.76 21.6K
12:45 148.78 148.79 148.78 148.79 4.3K
12:46 148.79 148.79 148.78 148.78 2.3K
12:47 148.75 148.75 148.72 148.72 9.1K
12:48 148.72 148.72 148.70 148.70 6.9K
12:49 148.70 148.73 148.68 148.72 10.1K
12:50 148.72 148.72 148.68 148.68 12.7K
12:51 148.66 148.67 148.66 148.67 5.2K
12:52 148.67 148.67 148.66 148.66 0.6K
12:53 148.66 148.70 148.66 148.68 9.0K
12:54 148.68 148.68 148.67 148.67 3.4K
12:55 148.67 148.67 148.65 148.65 6.4K
12:56 148.65 148.66 148.65 148.65 9.6K
12:57 148.65 148.66 148.63 148.63 7.8K
12:58 148.63 148.63 148.60 148.60 11.5K
12:59 148.61 148.68 148.60 148.68 24.7K
13:00 148.70 148.71 148.70 148.70 9.3K
13:01 148.69 148.70 148.68 148.70 4.3K
13:02 148.69 148.69 148.64 148.64 10.2K
13:03 148.65 148.69 148.65 148.69 5.7K
13:04 148.69 148.69 148.69 148.69 0.6K
13:05 148.68 148.70 148.64 148.64 15.3K
13:06 148.63 148.63 148.63 148.63 11.5K
13:07 148.63 148.66 148.63 148.65 5.0K
13:08 148.65 148.65 148.64 148.64 11.2K
13:09 148.64 148.64 148.59 148.59 3.1K
13:10 148.59 148.59 148.57 148.57 10.2K
13:11 148.58 148.61 148.58 148.61 9.3K
13:12 148.62 148.62 148.58 148.58 20.6K
13:13 148.57 148.58 148.56 148.58 8.3K
13:14 148.57 148.57 148.56 148.57 7.8K
13:15 148.57 148.57 148.56 148.56 6.3K
13:16 148.56 148.56 148.56 148.56 0.4K
13:17 148.55 148.56 148.55 148.55 4.9K
13:18 148.54 148.54 148.52 148.53 14.1K
13:19 148.50 148.50 148.42 148.43 19.9K
13:20 148.42 148.43 148.38 148.38 9.9K
13:21 148.35 148.39 148.35 148.39 24.8K
13:22 148.39 148.41 148.39 148.41 3.1K
13:23 148.41 148.41 148.40 148.40 4.2K
13:24 148.40 148.41 148.40 148.41 10.0K
13:25 148.41 148.45 148.40 148.45 10.0K
13:26 148.45 148.47 148.45 148.47 5.1K
13:27 148.47 148.47 148.47 148.47 1.9K
13:28 148.51 148.53 148.50 148.53 23.8K
13:29 148.51 148.53 148.51 148.53 17.1K
13:30 148.53 148.55 148.53 148.55 3.5K
13:31 148.55 148.56 148.54 148.54 4.6K
13:32 148.54 148.55 148.51 148.51 3.3K
13:33 148.53 148.55 148.53 148.54 9.9K
13:34 148.52 148.56 148.52 148.56 4.9K
13:35 148.56 148.58 148.56 148.58 5.5K
13:36 148.59 148.59 148.58 148.58 12.9K
13:37 148.59 148.59 148.59 148.59 12.2K
13:38 148.59 148.61 148.59 148.61 3.1K
13:39 148.60 148.60 148.57 148.57 9.9K
13:40 148.58 148.58 148.58 148.58 6.6K
13:41 148.56 148.57 148.56 148.56 6.5K
13:42 148.55 148.55 148.52 148.52 11.5K
13:43 148.52 148.52 148.52 148.52 1.4K
13:44 148.49 148.51 148.49 148.51 28.4K
13:45 148.51 148.52 148.49 148.52 7.8K
13:46 148.51 148.52 148.50 148.52 5.8K
13:47 148.53 148.53 148.53 148.53 14.3K
13:48 148.53 148.53 148.52 148.53 6.2K
13:49 148.53 148.55 148.53 148.53 11.8K
13:50 148.52 148.52 148.49 148.50 13.6K
13:51 148.48 148.48 148.45 148.45 9.9K
13:52 148.44 148.44 148.39 148.39 21.0K
13:53 148.41 148.43 148.41 148.43 12.1K
13:54 148.42 148.43 148.42 148.42 2.8K
13:55 148.41 148.42 148.41 148.41 11.5K
13:56 148.41 148.41 148.32 148.32 32.2K
13:57 148.33 148.33 148.30 148.30 6.5K
13:58 148.30 148.39 148.30 148.39 25.2K
13:59 148.39 148.39 148.36 148.36 9.1K
14:00 148.36 148.36 148.33 148.33 15.1K
14:01 148.32 148.33 148.31 148.33 14.4K
14:02 148.33 148.33 148.31 148.32 3.8K
14:03 148.32 148.32 148.29 148.31 12.5K
14:04 148.31 148.33 148.31 148.31 5.1K
14:05 148.31 148.31 148.27 148.28 9.1K
14:06 148.25 148.28 148.25 148.27 14.0K
14:07 148.27 148.27 148.26 148.27 2.5K
14:08 148.26 148.27 148.26 148.27 17.9K
14:09 148.19 148.19 148.18 148.18 75.7K
14:10 148.18 148.20 148.17 148.18 12.3K
14:11 148.20 148.20 148.16 148.16 24.9K
14:12 148.16 148.17 148.15 148.15 10.8K
14:13 148.15 148.15 148.13 148.14 6.9K
14:14 148.13 148.19 148.13 148.17 9.8K
14:15 148.22 148.22 148.19 148.19 14.1K
14:16 148.19 148.19 148.18 148.18 5.2K
14:17 148.18 148.19 148.17 148.17 8.3K
14:18 148.14 148.16 148.11 148.11 15.2K
14:19 148.12 148.14 148.12 148.12 12.4K
14:20 148.10 148.10 148.03 148.03 47.6K
14:21 147.98 148.01 147.98 147.98 19.5K
14:22 148.01 148.01 147.99 147.99 9.4K
14:23 148.03 148.03 148.02 148.03 14.4K
14:24 147.97 148.00 147.97 147.99 7.7K
14:25 147.99 148.01 147.99 148.00 12.2K
14:26 147.99 148.00 147.99 147.99 9.5K
14:27 148.02 148.04 148.02 148.04 13.2K
14:28 148.05 148.06 148.03 148.06 6.3K
14:29 148.06 148.07 148.06 148.07 9.4K
14:30 148.08 148.08 148.03 148.03 15.3K
14:31 148.01 148.01 147.87 147.91 88.0K
14:32 147.91 147.94 147.91 147.94 5.2K
14:33 147.89 147.89 147.83 147.83 32.3K
14:34 147.75 147.76 147.67 147.70 204.4K
14:35 147.69 147.69 147.66 147.66 182.1K
14:36 147.63 147.72 147.63 147.72 80.0K
14:37 147.72 147.74 147.72 147.73 19.2K
14:38 147.73 147.73 147.70 147.71 10.8K
14:39 147.71 147.71 147.52 147.52 50.5K
14:40 147.49 147.49 147.42 147.42 39.4K
14:41 147.41 147.46 147.40 147.43 50.3K
14:42 147.47 147.50 147.45 147.50 17.2K
14:43 147.55 147.65 147.55 147.58 41.6K
14:44 147.54 147.55 147.49 147.49 14.6K
14:45 147.48 147.60 147.48 147.57 58.3K
14:46 147.58 147.63 147.58 147.63 45.0K
14:47 147.59 147.59 147.56 147.56 11.5K
14:48 147.56 147.59 147.55 147.59 96.3K
14:49 147.60 147.65 147.60 147.65 16.0K
14:50 147.65 147.67 147.63 147.63 15.4K
14:51 147.61 147.63 147.60 147.63 11.2K
14:52 147.61 147.63 147.61 147.61 20.6K
14:53 147.61 147.61 147.57 147.57 11.9K
14:54 147.57 147.59 147.57 147.58 13.3K
14:55 147.51 147.52 147.50 147.50 20.3K
14:56 147.51 147.56 147.51 147.56 9.9K
14:57 147.55 147.66 147.55 147.66 29.7K
14:58 147.65 147.67 147.65 147.67 39.5K
14:59 147.65 147.67 147.65 147.65 16.6K
15:00 147.65 147.70 147.64 147.70 10.3K
15:01 147.70 147.72 147.70 147.71 15.6K
15:02 147.73 147.73 147.69 147.72 13.8K
15:03 147.70 147.70 147.68 147.68 11.4K
15:04 147.68 147.68 147.68 147.68 17.2K
15:05 147.67 147.68 147.66 147.68 3.0K
15:06 147.68 147.68 147.64 147.64 4.0K
15:07 147.64 147.68 147.64 147.68 47.9K
15:08 147.64 147.66 147.64 147.65 14.2K
15:09 147.65 147.65 147.61 147.61 8.1K
15:10 147.57 147.57 147.46 147.46 31.6K
15:11 147.46 147.50 147.45 147.50 30.4K
15:12 147.49 147.49 147.47 147.47 4.5K
15:13 147.48 147.54 147.48 147.54 30.9K
15:14 147.56 147.56 147.53 147.53 32.6K
15:15 147.49 147.49 147.33 147.33 30.9K
15:16 147.33 147.33 147.28 147.28 9.6K
15:17 147.29 147.29 147.28 147.29 9.3K
15:18 147.30 147.37 147.30 147.36 24.6K
15:19 147.37 147.37 147.34 147.34 12.3K
15:20 147.34 147.47 147.34 147.47 21.2K
15:21 147.48 147.68 147.48 147.68 27.7K
15:22 147.62 147.62 147.60 147.60 13.6K
15:23 147.58 147.58 147.56 147.57 16.7K
15:24 147.55 147.55 147.51 147.51 10.6K
15:25 147.44 147.44 147.40 147.40 15.7K
15:26 147.41 147.47 147.41 147.47 35.2K
15:27 147.47 147.47 147.38 147.39 40.0K
15:28 147.41 147.42 147.40 147.40 21.7K
15:29 147.41 147.41 147.36 147.39 20.1K
15:30 147.39 147.41 147.32 147.32 70.5K
15:31 147.31 147.34 147.31 147.32 25.8K
15:32 147.33 147.33 147.30 147.30 7.2K
15:33 147.28 147.33 147.28 147.33 19.7K
15:34 147.34 147.36 147.34 147.35 24.2K
15:35 147.34 147.35 147.34 147.35 12.3K
15:36 147.36 147.36 147.29 147.29 46.6K
15:37 147.27 147.27 147.25 147.25 16.3K
15:38 147.25 147.27 147.25 147.27 15.3K
15:39 147.24 147.24 147.23 147.23 28.1K
15:40 147.21 147.21 147.16 147.16 41.6K
15:41 147.19 147.19 147.17 147.19 29.7K
15:42 147.22 147.29 147.22 147.29 22.4K
15:43 147.31 147.39 147.31 147.39 33.9K
15:44 147.41 147.41 147.30 147.30 32.0K
15:45 147.30 147.30 147.20 147.20 21.9K
15:46 147.22 147.25 147.21 147.21 29.7K
15:47 147.22 147.22 147.19 147.19 24.8K
15:48 147.18 147.18 147.16 147.18 37.5K
15:49 147.18 147.18 147.12 147.12 29.2K
15:50 147.17 147.42 147.17 147.36 549.9K
15:51 147.48 147.48 147.46 147.47 167.5K
15:52 147.52 147.55 147.46 147.46 126.3K
15:53 147.49 147.49 147.44 147.44 87.9K
15:54 147.44 147.44 147.40 147.44 130.8K
15:55 147.41 147.41 147.32 147.32 140.8K
15:56 147.32 147.40 147.32 147.40 222.9K
15:57 147.41 147.47 147.41 147.47 198.2K
15:58 147.45 147.45 147.41 147.41 186.0K
15:59 147.42 147.50 147.42 147.45 358.7K
16:00 147.49 147.49 147.49 147.49 8,437.0K
16:01 147.49 147.49 147.49 147.49 2.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar