S

GSPTTUT
🏛️ Kanada →
345.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 342.09 343.95 341.68 343.36 5.3M
2021-12-30 341.94 344.46 341.94 342.64 6.1M
2021-12-29 341.08 343.52 341.08 342.82 8.2M
2021-12-24 341.39 342.40 340.68 340.70 1.3M
2021-12-23 341.59 342.62 341.05 341.10 6.2M
2021-12-22 339.81 341.93 338.76 341.28 6.4M
2021-12-21 339.21 342.09 339.08 340.03 8.1M
2021-12-20 337.04 338.51 335.89 338.47 8.7M
2021-12-17 333.84 339.67 333.84 338.77 24.7M
2021-12-16 332.80 336.54 332.32 334.51 10.8M
2021-12-15 330.48 334.66 330.24 333.39 13.9M
2021-12-14 328.23 331.39 327.42 330.43 13.8M
2021-12-13 327.37 330.02 326.80 329.80 13.9M
2021-12-10 328.51 328.55 326.95 327.36 6.7M
2021-12-09 329.33 330.20 327.72 328.02 7.0M
2021-12-08 331.36 331.36 329.30 329.66 7.5M
2021-12-07 329.06 331.51 328.81 330.76 9.0M
2021-12-06 324.94 329.81 324.94 328.43 11.1M
2021-12-03 325.40 325.40 323.25 325.02 8.4M
2021-12-02 324.33 327.75 324.33 325.05 8.3M
2021-12-01 325.72 330.28 323.44 324.22 10.0M
2021-11-30 327.55 327.55 323.70 325.16 27.8M
2021-11-29 327.51 329.04 325.41 328.73 8.8M
2021-11-26 327.31 328.61 325.58 327.62 9.5M
2021-11-25 328.61 329.94 328.46 328.75 2.8M
2021-11-24 329.62 329.70 328.07 328.95 7.8M
2021-11-23 330.72 330.78 329.12 329.97 9.7M
2021-11-22 332.52 332.76 330.70 330.96 10.9M
2021-11-19 330.43 332.65 330.14 332.47 10.7M
2021-11-18 331.04 332.66 330.16 330.85 12.8M
2021-11-17 330.49 331.28 329.26 331.05 9.1M
2021-11-16 330.69 332.80 330.32 330.64 8.5M
2021-11-15 331.31 331.61 330.33 330.99 12.2M
2021-11-12 332.54 332.71 330.95 331.08 16.4M
2021-11-11 333.41 333.44 330.34 332.27 13.2M
2021-11-10 333.27 334.60 332.73 333.79 11.1M
2021-11-09 333.86 335.20 333.62 333.62 15.0M
2021-11-08 334.32 334.39 331.28 333.00 14.9M
2021-11-05 332.98 335.04 332.39 333.24 10.8M
2021-11-04 331.62 333.74 331.30 332.67 8.1M
2021-11-03 331.55 332.28 330.27 331.09 9.4M
2021-11-02 332.43 333.97 330.98 331.16 16.6M
2021-11-01 330.47 332.79 329.70 332.33 13.3M
2021-10-29 330.49 331.05 328.99 330.26 13.8M
2021-10-28 329.61 332.93 329.47 331.49 11.6M
2021-10-27 331.49 331.49 328.02 329.51 17.0M
2021-10-26 332.92 333.91 331.74 331.80 9.9M
2021-10-25 332.38 333.61 331.11 332.43 16.0M
2021-10-22 332.82 334.22 332.36 332.47 8.3M
2021-10-21 332.78 333.64 332.07 332.96 7.9M
2021-10-20 332.40 334.56 332.28 332.50 7.5M
2021-10-19 331.94 333.29 330.96 331.61 9.2M
2021-10-18 332.69 333.06 330.61 332.47 8.9M
2021-10-15 334.61 334.87 333.02 333.22 16.8M
2021-10-14 334.26 335.25 333.71 334.23 11.9M
2021-10-13 329.61 333.64 329.30 333.23 13.1M
2021-10-12 325.87 329.67 324.84 328.94 14.5M
2021-10-08 328.37 328.37 325.38 325.38 10.3M
2021-10-07 328.09 330.30 327.82 328.10 12.2M
2021-10-06 325.27 327.76 324.66 327.64 10.5M
2021-10-05 328.17 328.17 326.33 326.39 7.8M
2021-10-04 328.11 328.73 326.18 328.26 10.5M
2021-10-01 329.38 330.01 326.23 328.32 7.5M
2021-09-30 330.09 331.01 327.94 329.07 8.5M
2021-09-29 329.05 331.10 328.57 329.95 8.2M
2021-09-28 330.83 330.83 326.98 328.90 9.6M
2021-09-27 334.66 335.06 332.01 332.12 9.6M
2021-09-24 336.13 337.01 334.24 334.81 13.1M
2021-09-23 340.31 341.58 336.24 336.27 8.7M
2021-09-22 339.10 342.22 339.10 340.24 10.2M
2021-09-21 337.76 340.72 337.76 338.64 8.6M
2021-09-20 335.92 338.42 334.50 337.00 10.9M
2021-09-17 337.73 338.55 336.34 338.02 27.4M
2021-09-16 340.21 340.80 338.78 338.96 6.0M
2021-09-15 340.00 341.41 338.64 340.30 7.2M
2021-09-14 340.44 341.89 340.17 340.95 7.6M
2021-09-13 342.10 343.70 340.48 340.90 8.6M
2021-09-10 342.39 342.48 340.58 341.60 6.3M
2021-09-09 342.91 344.66 342.70 342.86 6.4M
2021-09-08 340.18 344.75 340.12 343.64 15.4M
2021-09-07 341.71 342.05 339.95 340.30 7.8M
2021-09-03 341.34 342.53 340.24 341.94 5.6M
2021-09-02 341.74 342.85 341.03 341.92 5.8M
2021-09-01 340.00 342.31 340.00 341.10 14.5M
2021-08-31 339.92 340.79 338.92 339.80 10.1M
2021-08-30 339.47 340.67 338.85 340.14 5.8M
2021-08-27 340.01 340.50 339.39 340.34 6.0M
2021-08-26 339.86 340.27 338.49 340.20 6.5M
2021-08-25 340.35 340.65 338.89 339.51 7.2M
2021-08-24 339.78 340.34 338.17 339.72 6.1M
2021-08-23 341.67 341.67 338.64 340.66 13.7M
2021-08-20 339.12 342.80 338.88 341.60 13.6M
2021-08-19 336.91 339.66 336.77 338.80 9.4M
2021-08-18 338.21 338.21 336.35 337.42 11.1M
2021-08-17 338.51 339.61 337.59 339.42 9.9M
2021-08-16 337.65 339.81 337.56 338.80 14.5M
2021-08-13 336.75 337.67 335.77 337.44 11.9M
2021-08-12 336.88 337.09 334.51 336.00 11.2M
2021-08-11 336.92 338.32 336.25 337.42 8.8M
2021-08-10 338.11 338.51 336.47 336.52 10.5M
2021-08-09 338.65 339.46 337.80 338.65 7.7M
2021-08-06 339.50 340.73 338.37 338.71 7.2M
2021-08-05 337.26 339.73 337.21 339.19 7.6M
2021-08-04 338.22 338.24 336.76 337.18 7.9M
2021-08-03 338.43 339.76 337.69 338.06 9.5M
2021-07-30 335.11 337.94 335.08 337.94 12.9M
2021-07-29 335.68 336.71 335.04 336.00 7.4M
2021-07-28 335.09 336.97 334.91 335.89 6.3M
2021-07-27 333.73 335.68 333.70 335.41 5.8M
2021-07-26 334.67 334.67 332.35 333.40 6.7M
2021-07-23 334.32 335.50 333.89 334.86 8.5M
2021-07-22 333.10 334.32 332.13 333.82 9.3M
2021-07-21 333.55 334.68 332.99 333.17 7.6M
2021-07-20 332.96 334.50 332.19 333.05 9.6M
2021-07-19 333.09 333.20 329.67 332.63 12.6M
2021-07-16 332.15 334.69 332.03 333.79 11.2M
2021-07-15 331.95 332.24 330.34 332.01 8.9M
2021-07-14 331.65 332.77 330.38 331.85 7.1M
2021-07-13 332.86 333.19 331.42 332.26 7.4M
2021-07-12 332.83 333.57 331.95 332.07 9.1M
2021-07-09 333.40 333.62 331.49 332.74 8.9M
2021-07-08 332.34 333.88 331.20 333.44 9.6M
2021-07-07 331.94 333.96 331.55 333.38 9.3M
2021-07-06 331.20 332.23 329.67 332.16 8.4M
2021-07-05 330.39 330.99 329.57 330.54 3.2M
2021-07-02 329.15 330.33 328.74 329.80 9.7M
2021-06-30 329.36 329.36 326.58 328.80 11.6M
2021-06-29 330.21 331.14 329.08 329.36 8.6M
2021-06-28 330.50 331.28 329.42 330.19 8.1M
2021-06-25 328.05 329.09 327.50 328.67 7.2M
2021-06-24 330.02 330.15 327.61 328.44 7.6M
2021-06-23 330.61 330.61 328.32 329.35 12.2M
2021-06-22 330.92 331.59 329.60 331.17 12.1M
2021-06-21 331.72 332.35 329.77 330.70 10.9M
2021-06-18 330.00 331.94 328.93 331.83 28.4M
2021-06-17 331.67 332.84 328.85 331.08 16.2M
2021-06-16 333.36 335.06 331.91 331.91 7.5M
2021-06-15 332.96 333.97 332.45 332.63 8.5M
2021-06-14 331.35 333.60 331.35 332.62 9.6M
2021-06-11 330.75 331.56 329.84 330.94 8.0M
2021-06-10 328.44 330.42 328.33 330.16 8.6M
2021-06-09 326.99 328.47 326.99 328.36 7.8M
2021-06-08 327.66 328.40 326.47 327.28 13.1M
2021-06-07 326.08 327.59 326.08 326.96 8.0M
2021-06-04 325.06 326.72 324.63 326.09 5.7M
2021-06-03 323.03 325.58 323.02 324.38 12.5M
2021-06-02 322.51 323.75 321.88 323.02 8.9M
2021-06-01 323.97 325.34 322.08 322.34 15.3M
2021-05-31 323.64 323.64 321.68 322.32 5.2M
2021-05-28 323.88 324.44 322.31 322.42 8.5M
2021-05-27 322.97 323.80 321.62 322.96 17.7M
2021-05-26 323.00 324.54 321.84 323.37 10.1M
2021-05-25 324.11 324.16 321.00 322.68 11.1M
2021-05-21 324.08 324.32 322.44 322.97 7.6M
2021-05-20 322.31 324.55 321.90 323.07 10.8M
2021-05-19 318.62 322.10 317.24 321.84 10.5M
2021-05-18 316.62 320.67 315.96 319.62 13.5M
2021-05-17 316.89 316.89 314.06 316.33 15.0M
2021-05-14 315.45 318.40 315.45 317.35 11.2M
2021-05-13 315.27 317.36 314.53 315.19 17.3M
2021-05-12 317.44 318.19 314.44 315.07 16.6M
2021-05-11 319.28 319.28 315.80 318.33 16.4M
2021-05-10 320.89 322.30 320.63 320.70 15.5M
2021-05-07 320.36 322.32 320.31 320.61 13.8M
2021-05-06 320.89 320.95 317.41 319.05 11.4M
2021-05-05 323.17 323.28 320.35 320.65 12.6M
2021-05-04 324.41 324.79 321.67 322.62 11.1M
2021-05-03 325.62 326.37 323.64 324.24 10.1M
2021-04-30 325.19 326.76 324.64 325.28 12.6M
2021-04-29 328.09 329.04 325.71 325.93 10.9M
2021-04-28 328.95 329.07 327.43 327.70 9.7M
2021-04-27 330.73 330.73 328.86 329.17 8.8M
2021-04-26 331.06 331.17 327.73 329.90 13.6M
2021-04-23 332.63 332.71 330.76 330.85 9.3M
2021-04-22 333.53 333.64 331.87 332.07 10.6M
2021-04-21 332.79 335.50 331.25 333.28 10.9M
2021-04-20 330.41 333.22 329.73 332.89 9.8M
2021-04-19 333.02 333.02 329.48 330.93 16.8M
2021-04-16 332.99 333.80 332.50 332.99 54.0M
2021-04-15 332.77 333.61 331.75 332.80 14.7M
2021-04-14 335.07 335.93 333.02 333.48 9.9M
2021-04-13 333.34 335.26 331.71 334.88 11.3M
2021-04-12 333.26 334.85 331.94 332.98 15.1M
2021-04-09 333.86 334.07 332.44 333.61 9.6M
2021-04-08 334.10 334.45 332.78 333.48 12.2M
2021-04-07 334.21 334.69 332.87 333.10 12.4M
2021-04-06 331.77 334.31 330.30 333.57 9.7M
2021-04-05 330.01 334.24 330.01 331.31 14.2M
2021-04-01 328.50 330.52 327.64 329.75 9.1M
2021-03-31 326.80 327.67 325.87 327.32 11.0M
2021-03-30 326.09 327.61 324.71 326.92 7.7M
2021-03-29 326.29 328.29 325.44 327.70 9.5M
2021-03-26 324.55 326.97 323.64 326.65 11.2M
2021-03-25 322.34 325.16 321.71 324.16 13.4M
2021-03-24 323.48 324.20 321.55 322.72 10.6M
2021-03-23 322.70 324.08 321.99 323.11 9.2M
2021-03-22 319.39 323.15 318.75 322.18 10.5M
2021-03-19 316.82 320.71 315.85 318.68 38.0M
2021-03-18 320.47 320.47 316.12 316.84 15.5M
2021-03-17 321.41 322.03 319.24 321.09 16.8M
2021-03-16 321.30 323.46 320.04 321.87 15.2M
2021-03-15 319.51 321.58 318.04 321.12 11.9M
2021-03-12 317.79 319.84 315.04 319.29 10.1M
2021-03-11 316.57 319.10 315.73 318.14 11.6M
2021-03-10 314.91 317.50 313.99 314.72 18.0M
2021-03-09 311.75 315.47 311.48 313.70 18.4M
2021-03-08 306.72 310.51 305.33 309.12 20.7M
2021-03-05 307.57 307.87 303.49 306.62 16.6M
2021-03-04 308.57 309.81 305.29 307.13 17.0M
2021-03-03 312.82 313.18 307.60 308.83 16.0M
2021-03-02 312.55 313.96 309.95 312.49 14.1M
2021-03-01 311.79 313.93 311.19 311.47 14.0M
2021-02-26 311.21 312.47 308.10 309.14 21.8M
2021-02-25 311.33 312.20 307.27 310.75 16.8M
2021-02-24 315.41 316.02 310.13 312.28 18.8M
2021-02-23 318.35 318.35 314.46 315.64 14.9M
2021-02-22 324.30 324.31 317.91 319.51 16.6M
2021-02-19 326.22 326.22 323.15 324.58 14.2M
2021-02-18 326.00 327.32 323.90 326.12 15.2M
2021-02-17 326.83 328.54 325.35 326.13 10.6M
2021-02-16 329.51 330.63 326.39 326.91 14.1M
2021-02-12 329.33 329.47 326.32 328.21 11.1M
2021-02-11 331.21 331.94 329.35 329.65 15.3M
2021-02-10 332.31 332.59 328.83 331.13 12.6M
2021-02-09 333.94 334.49 330.61 331.91 13.6M
2021-02-08 335.38 335.58 333.10 333.77 13.1M
2021-02-05 334.15 336.76 333.85 334.01 13.0M
2021-02-04 332.83 335.19 330.76 333.38 10.3M
2021-02-03 333.98 333.98 330.01 331.82 10.7M
2021-02-02 331.70 334.61 331.18 332.70 11.2M
2021-02-01 329.01 332.13 327.47 329.82 13.5M
2021-01-29 328.62 329.80 323.97 327.86 21.5M
2021-01-28 330.78 333.59 329.42 329.72 10.4M
2021-01-27 334.72 334.72 328.84 330.52 15.1M
2021-01-26 337.39 337.75 333.35 335.40 8.2M
2021-01-25 337.43 339.66 335.63 337.06 13.5M
2021-01-22 335.30 337.46 333.66 336.78 9.6M
2021-01-21 334.70 336.10 332.48 335.24 8.7M
2021-01-20 333.48 334.26 331.60 333.38 13.1M
2021-01-19 333.68 333.86 330.70 331.96 10.2M
2021-01-18 331.86 333.18 331.54 331.81 4.9M
2021-01-15 328.54 332.14 326.91 331.12 11.4M
2021-01-14 329.29 329.69 326.70 328.27 11.0M
2021-01-13 328.01 330.73 327.17 328.47 13.2M
2021-01-12 329.95 330.16 327.36 327.93 12.0M
2021-01-11 330.53 332.17 327.03 328.98 13.7M
2021-01-08 328.48 331.78 327.69 330.71 16.9M
2021-01-07 327.32 328.25 323.88 326.05 13.9M
2021-01-06 322.48 329.17 321.24 323.80 18.8M
2021-01-05 320.65 321.44 318.60 320.25 11.1M
2021-01-04 321.04 322.71 317.88 320.89 9.6M