S

GSPTXBB
🏛️ Kanada →
14,078.78
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 14,054.43 14,084.20 14,025.05 14,078.78 55.1M
2025-09-26 13,988.64 14,082.37 13,988.64 14,042.09 54.4M
2025-09-25 13,908.31 13,999.34 13,892.53 13,990.53 52.2M
2025-09-24 13,965.31 14,059.32 13,959.63 13,960.61 50.2M
2025-09-23 13,962.91 14,075.75 13,924.58 13,933.48 52.3M
2025-09-22 13,815.71 13,949.25 13,801.84 13,942.74 63.0M
2025-09-19 13,878.69 13,878.69 13,742.08 13,826.98 175.2M
2025-09-18 13,794.64 13,857.54 13,789.81 13,828.78 41.8M
2025-09-17 13,760.20 13,876.06 13,732.26 13,773.57 53.6M
2025-09-16 13,777.62 13,802.05 13,754.25 13,785.03 73.4M
2025-09-15 13,732.65 13,774.85 13,700.51 13,767.72 63.9M
2025-09-12 13,731.28 13,767.24 13,702.99 13,716.40 49.8M
2025-09-11 13,682.20 13,733.53 13,655.43 13,718.48 51.4M
2025-09-10 13,584.40 13,699.81 13,584.40 13,699.81 65.8M
2025-09-09 13,542.05 13,637.72 13,542.05 13,566.34 64.8M
2025-09-08 13,497.79 13,543.47 13,435.17 13,536.36 75.5M
2025-09-05 13,479.52 13,573.58 13,414.12 13,495.19 61.6M
2025-09-04 13,393.20 13,466.87 13,373.39 13,459.57 55.4M
2025-09-03 13,414.44 13,451.59 13,374.77 13,404.99 53.0M
2025-09-02 13,333.78 13,418.08 13,265.78 13,413.67 58.7M
2025-08-29 13,367.85 13,386.42 13,300.54 13,356.59 65.3M
2025-08-28 13,362.49 13,380.64 13,298.79 13,368.70 59.3M
2025-08-27 13,293.01 13,353.97 13,261.65 13,353.79 65.9M
2025-08-26 13,298.22 13,298.22 13,251.66 13,285.62 89.2M
2025-08-25 13,360.12 13,360.12 13,286.61 13,309.29 62.6M
2025-08-22 13,191.37 13,390.45 13,191.37 13,370.61 80.9M
2025-08-21 13,066.88 13,202.57 13,061.57 13,189.16 49.2M
2025-08-20 13,059.73 13,096.08 13,011.33 13,052.74 52.3M
2025-08-19 13,137.02 13,147.39 13,054.53 13,062.25 44.1M
2025-08-18 13,033.62 13,126.30 13,010.22 13,125.69 51.0M
2025-08-15 13,047.68 13,080.01 13,030.06 13,056.30 41.5M
2025-08-14 13,019.06 13,055.18 12,978.81 13,055.03 49.9M
2025-08-13 13,005.70 13,074.16 12,995.26 13,043.87 45.7M
2025-08-12 12,854.24 13,004.95 12,848.89 13,001.01 46.1M
2025-08-11 12,878.43 12,907.32 12,827.35 12,846.13 49.9M
2025-08-08 12,909.06 12,952.22 12,875.45 12,887.37 52.0M
2025-08-07 12,964.86 13,010.06 12,861.04 12,879.02 60.6M
2025-08-06 12,971.74 13,012.55 12,909.87 12,936.34 73.3M
2025-08-05 12,862.50 12,972.92 12,862.50 12,966.72 68.8M
2025-08-01 12,905.12 12,905.12 12,739.69 12,818.31 54.0M
2025-07-31 13,025.39 13,086.70 12,933.38 12,940.62 55.0M
2025-07-30 13,126.59 13,142.81 12,983.74 13,031.13 56.5M
2025-07-29 13,103.78 13,154.93 13,051.93 13,122.63 68.1M
2025-07-28 13,037.68 13,086.71 13,028.32 13,081.54 56.6M
2025-07-25 13,030.47 13,051.63 12,970.73 13,025.56 44.0M
2025-07-24 13,034.07 13,082.51 12,984.80 13,023.07 57.5M
2025-07-23 12,933.02 13,052.15 12,933.02 13,025.69 52.0M
2025-07-22 12,876.72 12,941.41 12,867.65 12,918.97 58.2M
2025-07-21 12,875.74 12,920.42 12,869.57 12,881.43 44.3M
2025-07-18 12,894.57 12,910.12 12,832.12 12,869.93 70.9M
2025-07-17 12,797.00 12,882.67 12,766.38 12,865.62 73.6M
2025-07-16 12,852.99 12,866.19 12,715.13 12,804.71 75.2M
2025-07-15 12,963.44 12,972.82 12,852.97 12,854.99 79.7M
2025-07-14 12,922.34 12,960.92 12,873.40 12,951.00 82.5M
2025-07-11 12,885.74 12,932.91 12,844.29 12,922.98 74.8M
2025-07-10 12,873.71 12,919.76 12,841.79 12,901.27 101.1M
2025-07-09 12,874.08 12,903.48 12,834.18 12,871.88 75.7M
2025-07-08 12,768.53 12,911.00 12,768.53 12,872.02 126.8M
2025-07-07 12,833.95 12,844.39 12,730.62 12,766.14 130.4M
2025-07-04 12,832.67 12,868.14 12,809.08 12,841.92 37.4M
2025-07-03 12,757.50 12,864.35 12,757.50 12,844.94 58.0M
2025-07-02 12,698.47 12,760.23 12,650.12 12,757.97 81.3M
2025-06-30 12,631.76 12,700.36 12,599.39 12,690.87 79.8M
2025-06-27 12,631.86 12,691.33 12,563.88 12,632.09 101.5M
2025-06-26 12,556.42 12,643.81 12,555.01 12,643.81 77.1M
2025-06-25 12,598.04 12,599.87 12,538.26 12,543.19 71.2M
2025-06-24 12,562.08 12,641.11 12,518.02 12,596.38 102.3M
2025-06-23 12,697.45 12,749.35 12,590.84 12,598.11 134.8M
2025-06-20 12,747.21 12,754.32 12,667.87 12,694.98 155.6M
2025-06-19 12,697.80 12,741.76 12,697.80 12,726.49 37.1M
2025-06-18 12,728.17 12,802.47 12,680.34 12,687.44 95.5M
2025-06-17 12,662.00 12,742.25 12,662.00 12,719.33 112.8M
2025-06-16 12,665.21 12,712.30 12,612.04 12,650.39 141.5M
2025-06-13 12,617.55 12,716.11 12,604.06 12,657.70 157.6M
2025-06-12 12,512.27 12,584.02 12,462.05 12,573.58 97.7M
2025-06-11 12,449.57 12,551.89 12,444.16 12,533.24 121.9M
2025-06-10 12,340.24 12,456.22 12,340.24 12,423.19 119.7M
2025-06-09 12,283.35 12,366.49 12,279.27 12,333.93 122.2M
2025-06-06 12,255.35 12,313.40 12,255.35 12,281.14 105.9M
2025-06-05 12,200.58 12,257.60 12,200.58 12,224.65 113.1M
2025-06-04 12,280.41 12,297.75 12,159.57 12,173.86 91.7M
2025-06-03 12,132.75 12,283.68 12,117.34 12,279.93 109.5M
2025-06-02 12,013.40 12,134.81 12,013.40 12,127.20 125.4M
2025-05-30 12,059.97 12,059.97 11,944.93 12,005.42 161.0M
2025-05-29 12,124.81 12,144.10 12,080.10 12,088.65 87.2M
2025-05-28 12,120.56 12,148.04 12,091.18 12,111.62 98.9M
2025-05-27 12,055.73 12,116.69 12,040.30 12,105.46 99.9M
2025-05-26 11,925.35 12,076.14 11,925.35 12,058.93 38.2M
2025-05-23 11,838.67 11,916.88 11,777.36 11,909.64 80.9M
2025-05-22 11,856.01 11,906.10 11,774.74 11,867.94 108.6M
2025-05-21 11,949.99 11,975.61 11,865.71 11,867.57 94.9M
2025-05-20 11,973.44 11,999.11 11,925.74 11,962.08 102.4M
2025-05-16 11,881.68 11,995.69 11,870.46 11,981.20 100.4M
2025-05-15 11,858.01 11,886.08 11,797.61 11,866.35 102.8M
2025-05-14 11,921.03 11,921.03 11,844.70 11,879.14 94.5M
2025-05-13 11,736.89 11,933.19 11,736.89 11,911.15 95.4M
2025-05-12 11,541.45 11,788.90 11,541.45 11,711.78 175.5M
2025-05-09 11,366.26 11,485.92 11,366.26 11,482.36 88.0M
2025-05-08 11,224.37 11,378.87 11,224.37 11,333.62 104.8M
2025-05-07 11,141.24 11,182.68 11,096.60 11,179.66 92.1M
2025-05-06 11,087.05 11,180.25 11,055.26 11,137.92 90.3M
2025-05-05 11,173.51 11,173.51 11,068.47 11,072.53 74.5M
2025-05-02 11,136.75 11,234.90 11,105.53 11,209.07 62.0M
2025-05-01 11,064.06 11,175.68 11,060.80 11,080.77 66.2M
2025-04-30 11,078.03 11,078.03 10,942.20 11,065.41 81.7M
2025-04-29 11,133.23 11,170.75 11,083.50 11,134.53 66.6M
2025-04-28 11,120.68 11,192.60 11,105.26 11,156.25 79.3M
2025-04-25 11,112.60 11,152.49 11,074.62 11,123.91 78.9M
2025-04-24 11,004.46 11,168.39 11,004.46 11,147.30 75.6M
2025-04-23 11,021.46 11,153.26 10,959.45 10,984.19 78.7M
2025-04-22 10,878.12 11,033.68 10,878.12 10,968.01 78.5M
2025-04-21 10,929.26 10,929.26 10,765.62 10,835.34 67.3M
2025-04-17 10,840.62 11,006.04 10,840.62 10,957.28 89.0M
2025-04-16 10,754.21 10,887.39 10,754.21 10,828.61 81.7M
2025-04-15 10,725.99 10,828.12 10,709.03 10,768.93 79.8M
2025-04-14 10,659.66 10,775.12 10,642.30 10,724.57 87.0M
2025-04-11 10,350.02 10,638.29 10,324.56 10,607.36 85.2M
2025-04-10 10,800.98 10,800.98 10,241.19 10,347.79 96.6M
2025-04-09 10,120.96 10,901.29 10,013.20 10,848.33 128.8M
2025-04-08 10,547.95 10,648.39 10,074.98 10,155.13 118.9M
2025-04-07 10,449.85 10,666.00 10,083.00 10,403.62 140.8M
2025-04-04 11,113.72 11,113.72 10,437.56 10,531.78 152.7M
2025-04-03 11,564.75 11,564.75 11,192.53 11,197.88 114.7M
2025-04-02 11,651.48 11,800.58 11,607.87 11,800.58 57.3M
2025-04-01 11,596.51 11,698.89 11,555.89 11,684.59 60.9M
2025-03-31 11,493.40 11,655.55 11,428.99 11,616.39 68.5M
2025-03-28 11,640.54 11,643.64 11,512.24 11,527.90 78.4M
2025-03-27 11,667.20 11,692.24 11,582.36 11,649.97 67.2M
2025-03-26 11,728.73 11,822.19 11,666.40 11,679.65 63.2M
2025-03-25 11,690.67 11,749.39 11,690.67 11,717.87 83.0M
2025-03-24 11,567.10 11,716.42 11,567.10 11,677.01 107.9M
2025-03-21 11,536.73 11,541.57 11,433.20 11,530.13 128.2M
2025-03-20 11,527.41 11,587.20 11,472.05 11,553.63 70.9M
2025-03-19 11,380.65 11,567.02 11,380.65 11,544.08 77.2M
2025-03-18 11,404.42 11,404.42 11,321.61 11,376.21 75.8M
2025-03-17 11,315.47 11,421.30 11,308.72 11,405.01 130.2M
2025-03-14 11,153.86 11,316.77 11,153.86 11,315.08 80.6M
2025-03-13 11,234.42 11,248.89 11,065.99 11,101.09 121.6M
2025-03-12 11,143.45 11,270.75 11,130.73 11,247.62 129.4M
2025-03-11 11,124.58 11,192.41 11,034.39 11,109.78 115.7M
2025-03-10 11,252.99 11,252.99 11,082.72 11,126.02 159.5M
2025-03-07 11,151.47 11,357.09 11,151.47 11,314.26 100.1M
2025-03-06 11,164.10 11,233.41 11,080.74 11,150.04 130.0M
2025-03-05 11,111.21 11,232.47 11,093.41 11,206.40 117.0M
2025-03-04 11,287.99 11,287.99 10,999.36 11,144.66 120.8M
2025-03-03 11,719.44 11,769.25 11,296.19 11,343.04 122.2M
2025-02-28 11,721.36 11,721.36 11,589.13 11,700.09 138.1M
2025-02-27 11,801.49 11,842.84 11,723.41 11,724.15 86.7M
2025-02-26 11,776.62 11,863.89 11,739.63 11,768.57 54.5M
2025-02-25 11,825.99 11,841.46 11,675.55 11,758.89 85.0M
2025-02-24 11,842.73 11,905.03 11,811.03 11,843.41 79.7M
2025-02-21 12,074.47 12,086.65 11,827.15 11,831.81 66.1M
2025-02-20 12,104.08 12,119.87 12,042.23 12,080.65 80.8M
2025-02-19 12,025.24 12,104.17 12,016.73 12,100.09 58.8M
2025-02-18 11,934.92 12,063.18 11,913.82 12,043.11 86.1M
2025-02-14 11,967.71 12,008.17 11,902.88 11,913.58 51.9M
2025-02-13 11,963.86 12,006.76 11,933.65 11,951.72 55.1M
2025-02-12 12,012.33 12,042.44 11,946.80 11,962.85 63.6M
2025-02-11 12,054.18 12,099.50 12,009.54 12,055.46 55.7M
2025-02-10 11,982.61 12,102.75 11,982.61 12,071.06 96.8M
2025-02-07 12,003.60 12,052.84 11,929.10 11,942.64 68.5M
2025-02-06 12,096.05 12,139.75 11,955.34 11,995.53 66.1M
2025-02-05 12,005.40 12,100.45 11,981.50 12,100.45 57.8M
2025-02-04 11,884.32 12,024.66 11,852.92 11,983.67 70.8M
2025-02-03 11,857.33 11,940.78 11,533.97 11,875.93 89.3M
2025-01-31 12,213.10 12,234.61 12,028.51 12,030.79 66.3M
2025-01-30 12,153.12 12,232.97 12,153.12 12,205.30 66.5M
2025-01-29 12,022.64 12,104.25 12,020.22 12,101.77 55.9M
2025-01-28 12,099.92 12,099.92 11,977.75 12,035.89 63.1M
2025-01-27 12,240.42 12,240.42 12,050.76 12,077.46 70.7M
2025-01-24 12,350.79 12,363.74 12,292.86 12,302.23 51.8M
2025-01-23 12,344.35 12,444.95 12,339.84 12,358.87 52.5M
2025-01-22 12,305.64 12,382.28 12,293.11 12,355.13 57.6M
2025-01-21 12,333.12 12,333.12 12,230.16 12,301.17 70.2M
2025-01-20 12,236.12 12,373.33 12,236.12 12,373.33 33.9M
2025-01-17 12,175.40 12,267.80 12,175.40 12,255.79 67.1M
2025-01-16 12,190.22 12,223.07 12,150.43 12,164.05 77.4M
2025-01-15 12,147.50 12,212.89 12,147.50 12,178.47 64.3M
2025-01-14 12,101.66 12,143.12 12,049.56 12,106.07 73.2M
2025-01-13 12,198.36 12,231.54 12,076.97 12,086.11 88.2M
2025-01-10 12,275.06 12,319.03 12,206.30 12,233.88 101.9M
2025-01-09 12,215.79 12,266.06 12,215.79 12,247.56 24.8M
2025-01-08 12,259.66 12,268.16 12,168.81 12,237.84 83.5M
2025-01-07 12,269.10 12,328.85 12,251.20 12,275.73 90.8M
2025-01-06 12,317.07 12,388.28 12,232.90 12,247.50 92.6M
2025-01-03 12,202.07 12,273.58 12,202.07 12,273.58 64.2M
2025-01-02 12,112.77 12,232.72 12,112.77 12,185.47 71.8M