S

GSPTXT1
🏛️ Kanada →
28,777.84
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
2024-12-31 23,701.75 23,801.04 23,697.48 23,763.80 0.0M
2024-12-30 23,675.74 23,747.30 23,548.95 23,683.38 0.0M
2024-12-27 23,807.70 23,915.17 23,757.37 23,852.74 0.0M
2024-12-24 23,815.77 23,886.42 23,729.55 23,886.42 0.0M
2024-12-23 23,669.85 23,804.46 23,585.25 23,802.66 0.0M
2024-12-20 23,393.50 23,788.89 23,330.53 23,681.75 0.0M
2024-12-19 23,658.33 23,690.44 23,487.41 23,490.55 0.0M
2024-12-18 24,062.80 24,105.29 23,574.58 23,610.98 0.0M
2024-12-17 24,010.38 24,126.64 24,010.38 24,108.41 0.0M
2024-12-16 24,214.17 24,256.77 24,125.30 24,136.37 0.0M
2024-12-13 24,347.04 24,347.04 24,197.90 24,249.63 0.0M
2024-12-12 24,473.31 24,493.76 24,334.95 24,355.44 0.0M
2024-12-11 24,522.73 24,572.08 24,456.52 24,550.01 0.0M
2024-12-10 24,521.96 24,533.64 24,431.05 24,441.77 0.0M
2024-12-09 24,642.88 24,711.46 24,522.89 24,535.61 0.0M
2024-12-06 24,661.17 24,726.98 24,595.61 24,598.87 0.0M
2024-12-05 24,434.11 24,626.82 24,434.11 24,558.63 0.0M
2024-12-04 24,511.13 24,602.03 24,483.13 24,539.05 0.0M
2024-12-03 24,454.15 24,518.61 24,420.86 24,475.06 0.0M
2024-12-02 24,504.68 24,515.52 24,332.24 24,431.01 0.0M
2024-11-29 24,358.87 24,518.01 24,358.87 24,478.03 0.0M
2024-11-28 24,339.35 24,429.91 24,339.35 24,381.82 0.0M
2024-11-27 24,268.73 24,380.22 24,252.91 24,326.42 0.0M
2024-11-26 24,279.24 24,295.06 24,178.91 24,282.17 0.0M
2024-11-25 24,302.41 24,382.56 24,253.42 24,272.68 0.0M
2024-11-22 24,273.21 24,332.94 24,239.92 24,288.16 0.0M
2024-11-21 23,976.40 24,263.63 23,937.37 24,248.38 0.0M
2024-11-20 23,944.11 23,950.37 23,822.80 23,946.35 0.0M
2024-11-19 23,761.94 23,935.94 23,713.85 23,928.87 0.0M
2024-11-18 23,870.08 24,004.37 23,867.08 23,905.24 0.0M
2024-11-15 23,862.83 23,894.62 23,764.55 23,839.30 0.0M
2024-11-14 23,995.27 24,085.21 23,935.22 23,959.99 0.0M
2024-11-13 23,888.78 23,982.71 23,849.53 23,962.84 0.0M
2024-11-12 23,927.90 23,987.51 23,821.60 23,897.99 0.0M
2024-11-11 23,751.94 23,879.14 23,744.48 23,760.48 0.0M
2024-11-08 23,761.81 23,761.81 23,670.46 23,734.01 0.0M
2024-11-07 23,624.79 23,819.80 23,624.27 23,796.04 0.0M
2024-11-06 23,471.88 23,610.81 23,288.11 23,597.66 0.0M
2024-11-05 23,260.75 23,372.88 23,230.19 23,365.95 0.0M
2024-11-04 23,239.16 23,340.82 23,168.72 23,258.83 0.0M
2024-11-01 23,256.26 23,336.24 23,199.60 23,262.16 0.0M
2024-10-31 23,417.32 23,417.32 23,105.98 23,163.34 0.0M
2024-10-30 23,491.60 23,560.17 23,440.58 23,501.78 0.0M
2024-10-29 23,525.32 23,569.89 23,475.02 23,569.89 0.0M
2024-10-28 23,436.62 23,581.42 23,421.85 23,551.15 0.0M
2024-10-25 23,553.04 23,575.49 23,415.48 23,433.84 0.0M
2024-10-24 23,531.17 23,566.52 23,369.40 23,551.91 0.0M
2024-10-23 23,581.33 23,653.07 23,442.04 23,550.70 0.0M
2024-10-22 23,557.68 23,644.56 23,489.75 23,638.83 0.0M
2024-10-21 23,756.40 23,821.64 23,600.74 23,625.62 0.0M
2024-10-18 23,659.18 23,760.87 23,634.40 23,738.86 0.0M
2024-10-17 23,576.58 23,636.84 23,566.36 23,616.69 0.0M
2024-10-16 23,492.48 23,562.50 23,477.78 23,513.95 0.0M
2024-10-15 23,383.64 23,478.66 23,334.92 23,443.01 0.0M
2024-10-11 23,230.41 23,420.03 23,230.41 23,374.70 0.0M
2024-10-10 23,157.67 23,231.13 23,095.18 23,222.42 0.0M
2024-10-09 23,035.21 23,225.58 23,017.51 23,222.88 0.0M
2024-10-08 23,022.66 23,076.38 22,970.66 23,064.50 0.0M
2024-10-07 23,088.98 23,109.45 22,946.25 23,046.29 0.0M
2024-10-04 23,067.43 23,149.35 23,029.93 23,126.74 0.0M
2024-10-03 22,980.50 22,980.50 22,837.73 22,970.25 0.0M
2024-10-02 23,087.62 23,140.41 23,004.01 23,043.02 0.0M
2024-10-01 23,103.09 23,111.90 22,955.26 23,086.11 0.0M
2024-09-30 22,960.44 23,118.77 22,931.60 23,106.46 0.0M
2024-09-27 23,162.44 23,188.19 23,053.79 23,054.14 0.0M
2024-09-26 23,087.53 23,228.32 23,087.53 23,166.70 0.0M
2024-09-25 23,013.04 23,040.86 22,978.82 22,999.09 0.0M
2024-09-24 23,041.34 23,055.36 22,984.24 23,015.63 0.0M
2024-09-23 22,994.80 23,034.52 22,918.18 22,988.43 0.0M
2024-09-20 22,987.90 22,998.98 22,877.26 22,992.97 0.0M
2024-09-19 23,048.59 23,063.52 22,890.43 22,991.54 0.0M
2024-09-18 22,872.31 22,951.27 22,757.15 22,787.89 0.0M
2024-09-17 22,996.46 23,014.82 22,811.97 22,872.74 0.0M
2024-09-16 22,886.52 22,955.83 22,798.29 22,936.73 0.0M
2024-09-13 22,795.47 22,877.71 22,793.46 22,837.44 0.0M
2024-09-12 22,539.52 22,733.59 22,517.95 22,720.36 0.0M
2024-09-11 22,258.66 22,474.61 22,115.66 22,474.61 0.0M
2024-09-10 22,260.54 22,280.14 22,083.95 22,280.14 0.0M
2024-09-09 22,134.23 22,297.30 22,134.23 22,259.06 0.0M
2024-09-06 22,195.30 22,299.60 21,904.26 22,000.22 0.0M
2024-09-05 22,263.40 22,326.03 22,147.83 22,179.61 0.0M
2024-09-04 22,067.53 22,243.39 22,067.53 22,193.24 0.0M
2024-09-03 22,209.14 22,234.93 22,049.97 22,138.85 0.0M
2024-08-30 22,150.66 22,312.25 22,108.09 22,300.85 0.0M
2024-08-29 22,134.83 22,248.81 22,111.97 22,146.60 0.0M
2024-08-28 22,136.27 22,156.54 21,989.62 22,050.66 0.0M
2024-08-27 22,102.63 22,206.08 22,076.84 22,172.21 0.0M
2024-08-26 22,237.60 22,271.02 22,206.47 22,221.23 0.0M
2024-08-23 22,060.99 22,240.80 22,060.99 22,202.07 0.0M
2024-08-22 22,007.65 22,026.70 21,919.12 21,980.21 0.0M
2024-08-21 21,982.49 22,059.89 21,969.49 22,059.89 0.0M
2024-08-20 22,015.18 22,040.65 21,931.75 21,979.09 0.0M
2024-08-19 21,943.15 22,059.10 21,943.15 22,016.13 0.0M
2024-08-16 21,872.60 21,944.73 21,857.37 21,931.76 0.0M
2024-08-15 21,784.24 21,917.68 21,741.84 21,879.04 0.0M
2024-08-14 21,552.71 21,664.32 21,514.65 21,662.31 0.0M
2024-08-13 21,396.36 21,548.04 21,389.01 21,544.76 0.0M
2024-08-12 21,342.46 21,386.38 21,279.64 21,337.91 0.0M
2024-08-09 21,257.35 21,308.52 21,131.98 21,295.96 0.0M
2024-08-08 21,056.19 21,283.55 21,013.58 21,227.87 0.0M
2024-08-07 21,275.96 21,275.96 20,894.28 20,942.39 0.0M
2024-08-06 20,802.28 21,103.36 20,754.97 21,029.69 0.0M
2024-08-02 21,433.13 21,448.00 21,084.58 21,297.69 0.0M
2024-08-01 21,963.36 21,990.45 21,602.81 21,690.79 0.0M
2024-07-31 21,901.92 22,081.35 21,838.70 21,980.81 0.0M
2024-07-30 21,710.89 21,818.60 21,691.67 21,757.24 0.0M
2024-07-29 21,753.74 21,778.15 21,635.94 21,699.73 0.0M
2024-07-26 21,653.65 21,751.06 21,648.73 21,717.78 0.0M
2024-07-25 21,492.98 21,658.62 21,439.83 21,531.04 0.0M
2024-07-24 21,676.76 21,764.21 21,579.21 21,580.53 0.0M
2024-07-23 21,777.20 21,806.59 21,714.44 21,754.39 0.0M
2024-07-22 21,695.01 21,808.00 21,646.64 21,792.23 0.0M
2024-07-19 21,571.73 21,671.67 21,546.16 21,622.17 0.0M
2024-07-18 21,776.12 21,818.43 21,568.79 21,649.96 0.0M
2024-07-17 21,777.08 21,844.64 21,738.94 21,769.84 0.0M
2024-07-16 21,674.51 21,886.47 21,633.88 21,886.47 0.0M
2024-07-15 21,575.12 21,660.74 21,515.45 21,594.56 0.0M
2024-07-12 21,465.14 21,621.66 21,459.24 21,550.67 0.0M
2024-07-11 21,326.33 21,450.25 21,308.15 21,424.19 0.0M
2024-07-10 21,046.87 21,239.94 21,029.97 21,238.58 0.0M
2024-07-09 21,012.04 21,040.42 20,964.22 20,985.44 0.0M
2024-07-08 20,973.49 21,049.12 20,933.59 21,043.81 0.0M
2024-07-05 21,159.41 21,165.54 20,976.41 20,976.41 0.0M
2024-07-04 21,099.86 21,157.91 21,094.20 21,121.45 0.0M
2024-07-03 20,940.58 21,142.79 20,940.58 21,095.40 0.0M
2024-07-02 20,755.15 20,866.03 20,722.10 20,856.60 0.0M
2024-06-28 20,902.13 20,965.14 20,765.18 20,824.61 0.0M
2024-06-27 20,781.29 20,891.03 20,753.66 20,876.76 0.0M
2024-06-26 20,682.64 20,771.23 20,627.50 20,760.33 0.0M
2024-06-25 20,731.09 20,776.35 20,664.81 20,749.81 0.0M
2024-06-24 20,618.20 20,806.30 20,618.20 20,795.42 0.0M
2024-06-21 20,550.75 20,575.23 20,494.55 20,556.69 0.0M
2024-06-20 20,528.52 20,635.93 20,514.86 20,566.12 0.0M
2024-06-19 20,587.52 20,619.88 20,491.76 20,517.74 0.0M
2024-06-18 20,611.11 20,697.88 20,556.76 20,599.54 0.0M
2024-06-17 20,588.28 20,635.90 20,513.11 20,618.38 0.0M
2024-06-14 20,624.93 20,655.98 20,495.97 20,648.05 0.0M
2024-06-13 20,867.98 20,868.78 20,667.37 20,690.71 0.0M
2024-06-12 20,988.72 21,054.11 20,877.56 20,903.08 0.0M
2024-06-11 20,922.19 20,922.19 20,803.61 20,840.18 0.0M
2024-06-10 20,932.99 21,031.17 20,886.40 21,004.05 0.0M
2024-06-07 21,022.01 21,087.44 20,957.94 20,960.21 0.0M
2024-06-06 21,073.89 21,175.63 21,073.89 21,165.36 0.0M
2024-06-05 20,999.79 21,098.81 20,980.99 21,097.84 0.0M
2024-06-04 20,917.60 20,945.90 20,785.35 20,931.81 0.0M
2024-06-03 21,063.62 21,124.77 20,886.39 21,002.77 0.0M
2024-05-31 20,921.39 21,071.95 20,777.52 21,067.35 0.0M
2024-05-30 20,779.53 20,907.48 20,779.53 20,880.59 0.0M
2024-05-29 20,895.62 20,895.62 20,729.78 20,731.51 0.0M
2024-05-28 21,191.95 21,191.95 21,029.05 21,071.07 0.0M
2024-05-27 21,211.61 21,257.85 21,207.48 21,241.74 0.0M
2024-05-24 21,124.50 21,215.40 21,124.50 21,178.40 0.0M
2024-05-23 21,321.10 21,321.10 21,032.96 21,088.64 0.0M
2024-05-22 21,256.55 21,337.61 21,198.66 21,255.81 0.0M
2024-05-21 21,322.65 21,421.90 21,292.50 21,337.09 0.0M
2024-05-17 21,286.14 21,357.87 21,212.98 21,353.25 0.0M
2024-05-16 21,217.75 21,251.98 21,177.15 21,227.55 0.0M
2024-05-15 21,233.21 21,261.95 21,162.66 21,205.76 0.0M
2024-05-14 21,163.00 21,200.41 21,099.82 21,155.57 0.0M
2024-05-13 21,229.37 21,267.11 21,144.95 21,166.69 0.0M
2024-05-10 21,307.57 21,320.41 21,186.15 21,200.87 0.0M
2024-05-09 21,153.61 21,277.58 21,153.61 21,230.34 0.0M
2024-05-08 20,923.00 21,125.74 20,923.00 21,119.20 0.0M
2024-05-07 21,176.07 21,202.81 21,112.44 21,134.00 0.0M
2024-05-06 20,958.52 21,129.37 20,958.52 21,123.81 0.0M
2024-05-03 20,902.92 20,920.85 20,796.46 20,855.12 0.0M
2024-05-02 20,742.86 20,836.34 20,625.32 20,773.71 0.0M
2024-05-01 20,613.57 20,830.59 20,555.83 20,660.74 0.0M
2024-04-30 20,781.53 20,841.17 20,655.56 20,655.56 0.0M
2024-04-29 20,877.29 20,909.67 20,762.12 20,856.55 0.0M
2024-04-26 20,815.49 20,860.41 20,785.52 20,826.27 0.0M
2024-04-25 20,639.35 20,807.19 20,561.92 20,773.76 0.0M
2024-04-24 20,923.44 20,946.75 20,707.15 20,781.45 0.0M
2024-04-23 20,828.79 20,984.05 20,809.39 20,941.32 0.0M
2024-04-22 20,716.41 20,856.49 20,698.35 20,819.17 0.0M
2024-04-19 20,614.34 20,780.59 20,605.98 20,744.86 0.0M
2024-04-18 20,612.36 20,705.75 20,530.78 20,636.26 0.0M
2024-04-17 20,614.08 20,709.54 20,479.04 20,562.96 0.0M
2024-04-16 20,621.76 20,639.11 20,485.20 20,549.87 0.0M
2024-04-15 20,930.76 20,966.77 20,628.88 20,689.13 0.0M
2024-04-12 21,039.36 21,090.62 20,764.79 20,838.92 0.0M
2024-04-11 21,124.19 21,124.19 20,895.24 21,026.38 0.0M
2024-04-10 21,108.16 21,168.14 21,024.44 21,095.39 0.0M
2024-04-09 21,264.33 21,322.34 21,128.41 21,298.25 0.0M
2024-04-08 21,247.03 21,261.16 21,152.01 21,212.66 0.0M
2024-04-05 21,067.65 21,266.14 21,055.79 21,211.77 0.0M
2024-04-04 21,174.07 21,223.02 20,988.26 21,027.44 0.0M
2024-04-03 21,076.89 21,174.74 21,076.89 21,099.52 0.0M
2024-04-02 21,146.33 21,163.21 21,030.68 21,099.00 0.0M
2024-04-01 21,286.44 21,286.76 21,172.11 21,240.18 0.0M
2024-03-28 21,256.21 21,319.14 21,249.03 21,262.14 0.0M
2024-03-27 21,084.06 21,219.91 21,069.25 21,219.91 0.0M
2024-03-26 21,065.46 21,123.73 21,002.03 21,012.47 0.0M
2024-03-25 21,056.97 21,144.03 21,021.05 21,021.05 0.0M
2024-03-22 21,222.37 21,236.69 21,074.66 21,082.48 0.0M
2024-03-21 21,253.33 21,333.07 21,205.21 21,205.21 0.0M
2024-03-20 20,962.67 21,174.96 20,958.49 21,157.82 0.0M
2024-03-19 20,972.91 21,027.31 20,935.73 20,974.57 0.0M
2024-03-18 20,990.41 20,993.17 20,938.96 20,954.59 0.0M
2024-03-15 20,905.00 21,003.27 20,899.04 20,966.45 0.0M
2024-03-14 21,100.13 21,100.77 20,872.65 20,960.97 0.0M
2024-03-13 21,033.40 21,156.51 21,033.40 21,127.73 0.0M
2024-03-12 20,997.30 21,032.83 20,918.75 21,018.26 0.0M
2024-03-11 20,888.74 20,980.32 20,845.43 20,970.02 0.0M
2024-03-08 21,003.09 21,048.09 20,907.19 20,945.74 0.0M
2024-03-07 20,868.51 20,973.47 20,850.18 20,965.90 0.0M
2024-03-06 20,822.94 20,887.37 20,734.62 20,775.67 0.0M
2024-03-05 20,730.41 20,816.21 20,687.25 20,719.81 0.0M
2024-03-04 20,699.97 20,774.64 20,665.92 20,734.24 0.0M
2024-03-01 20,611.66 20,764.35 20,567.80 20,716.53 0.0M
2024-02-29 20,569.13 20,579.16 20,492.69 20,556.60 0.0M
2024-02-28 20,507.84 20,572.43 20,476.92 20,481.90 0.0M
2024-02-27 20,570.50 20,595.34 20,498.04 20,556.25 0.0M
2024-02-26 20,641.41 20,712.58 20,550.20 20,577.06 0.0M
2024-02-23 20,588.77 20,699.82 20,561.16 20,678.23 0.0M
2024-02-22 20,542.68 20,617.74 20,526.77 20,584.95 0.0M
2024-02-21 20,471.45 20,486.95 20,366.26 20,428.75 0.0M
2024-02-20 20,531.36 20,597.01 20,478.02 20,511.97 0.0M
2024-02-16 20,512.66 20,631.42 20,505.67 20,566.58 0.0M
2024-02-15 20,296.07 20,539.47 20,296.07 20,517.30 0.0M
2024-02-14 20,040.13 20,213.39 20,031.58 20,211.26 0.0M
2024-02-13 20,109.43 20,123.40 19,822.29 19,944.03 0.0M
2024-02-12 20,326.52 20,441.04 20,323.35 20,367.46 0.0M
2024-02-09 20,264.05 20,340.56 20,209.90 20,324.83 0.0M
2024-02-08 20,239.93 20,278.88 20,111.17 20,230.82 0.0M
2024-02-07 20,283.54 20,310.48 20,228.37 20,278.93 0.0M
2024-02-06 20,239.50 20,293.31 20,211.13 20,276.45 0.0M
2024-02-05 20,351.18 20,352.11 20,180.45 20,216.95 0.0M
2024-02-02 20,394.42 20,439.33 20,241.36 20,419.91 0.0M
2024-02-01 20,362.29 20,452.43 20,269.56 20,445.95 0.0M
2024-01-31 20,440.03 20,512.68 20,283.31 20,294.28 0.0M
2024-01-30 20,426.09 20,482.29 20,355.53 20,450.35 0.0M
2024-01-29 20,343.47 20,449.09 20,257.25 20,442.46 0.0M
2024-01-26 20,347.18 20,380.40 20,319.57 20,361.12 0.0M
2024-01-25 20,363.91 20,367.98 20,277.24 20,336.57 0.0M
2024-01-24 20,437.03 20,437.03 20,290.28 20,294.37 0.0M
2024-01-23 20,272.35 20,337.74 20,254.91 20,329.49 0.0M
2024-01-22 20,240.98 20,273.08 20,153.81 20,232.68 0.0M
2024-01-19 20,091.11 20,221.62 19,998.38 20,215.07 0.0M
2024-01-18 20,039.07 20,090.73 19,975.95 20,069.78 0.0M
2024-01-17 20,060.94 20,060.94 19,909.49 19,989.66 0.0M
2024-01-16 20,222.54 20,289.03 20,133.02 20,229.13 0.0M
2024-01-15 20,258.55 20,349.49 20,226.73 20,330.76 0.0M
2024-01-12 20,312.85 20,405.88 20,244.98 20,281.76 0.0M
2024-01-11 20,288.65 20,308.81 20,070.24 20,205.07 0.0M
2024-01-10 20,257.91 20,320.47 20,255.36 20,285.05 0.0M
2024-01-09 20,316.86 20,320.00 20,190.45 20,258.87 0.0M
2024-01-08 20,196.12 20,395.89 20,196.12 20,394.68 0.0M
2024-01-05 20,135.67 20,291.57 20,127.46 20,223.03 0.0M
2024-01-04 20,109.45 20,242.64 20,072.79 20,165.95 0.0M
2024-01-03 20,101.23 20,182.99 20,029.39 20,105.67 0.0M
2024-01-02 20,216.05 20,276.76 20,178.97 20,223.34 0.0M