S

GSPTXDC
🏛️ Kanada →
231.97
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 198.73 198.73 198.47 198.47 15,110.2K
09:31 198.47 198.47 198.35 198.35 591.7K
09:32 198.31 198.43 198.31 198.43 506.7K
09:33 198.42 198.46 198.40 198.46 428.6K
09:34 198.45 198.45 198.39 198.40 420.2K
09:35 198.40 198.40 198.22 198.22 662.6K
09:36 198.18 198.23 198.17 198.23 446.7K
09:37 198.24 198.28 198.24 198.27 305.1K
09:38 198.29 198.30 198.29 198.30 238.7K
09:39 198.35 198.44 198.35 198.44 463.1K
09:40 198.45 198.45 198.43 198.45 360.1K
09:41 198.45 198.45 198.34 198.34 346.7K
09:42 198.40 198.40 198.33 198.33 330.2K
09:43 198.33 198.33 198.26 198.26 279.6K
09:44 198.27 198.28 198.27 198.28 235.2K
09:45 198.27 198.27 198.22 198.24 597.7K
09:46 198.24 198.35 198.24 198.35 449.9K
09:47 198.36 198.38 198.30 198.30 271.9K
09:48 198.28 198.28 198.19 198.19 267.6K
09:49 198.18 198.18 198.09 198.09 508.6K
09:50 198.08 198.08 197.99 198.00 315.7K
09:51 198.04 198.10 198.04 198.10 307.5K
09:52 198.13 198.18 198.13 198.18 257.8K
09:53 198.15 198.15 198.08 198.08 257.0K
09:54 198.07 198.10 198.07 198.10 275.8K
09:55 198.09 198.13 198.08 198.08 244.4K
09:56 198.09 198.12 198.09 198.11 266.7K
09:57 198.10 198.10 198.07 198.07 517.9K
09:58 198.06 198.09 198.06 198.09 320.5K
09:59 198.09 198.09 198.04 198.04 260.4K
10:00 198.02 198.02 197.99 197.99 514.5K
10:01 198.00 198.01 197.98 198.01 202.4K
10:02 198.02 198.08 198.02 198.08 268.8K
10:03 198.11 198.14 198.11 198.14 292.5K
10:04 198.12 198.12 198.08 198.08 177.0K
10:05 198.07 198.07 198.05 198.07 223.4K
10:06 198.05 198.10 198.05 198.10 245.2K
10:07 198.09 198.09 198.00 198.00 305.7K
10:08 198.04 198.04 197.99 197.99 247.6K
10:09 197.99 198.01 197.98 198.01 249.2K
10:10 198.01 198.01 197.97 197.97 157.8K
10:11 197.96 197.96 197.92 197.92 212.1K
10:12 197.91 197.92 197.91 197.92 308.2K
10:13 197.90 197.92 197.90 197.90 250.5K
10:14 197.88 197.88 197.85 197.85 276.8K
10:15 197.84 197.86 197.84 197.85 241.1K
10:16 197.86 197.88 197.86 197.88 222.4K
10:17 197.90 197.91 197.88 197.88 278.6K
10:18 197.89 197.89 197.86 197.86 305.8K
10:19 197.88 197.88 197.87 197.87 172.6K
10:20 197.89 197.89 197.88 197.88 194.3K
10:21 197.87 197.88 197.86 197.86 206.1K
10:22 197.86 197.86 197.82 197.82 231.5K
10:23 197.82 197.83 197.82 197.83 161.0K
10:24 197.82 197.82 197.80 197.82 301.5K
10:25 197.83 197.85 197.82 197.84 180.8K
10:26 197.86 197.86 197.83 197.83 291.8K
10:27 197.88 197.92 197.88 197.92 279.2K
10:28 197.92 197.94 197.92 197.93 364.1K
10:29 197.93 197.93 197.89 197.90 367.5K
10:30 197.89 197.90 197.88 197.90 293.6K
10:31 197.86 197.86 197.84 197.84 186.0K
10:32 197.84 197.85 197.81 197.85 236.5K
10:33 197.88 197.90 197.88 197.90 171.3K
10:34 197.88 197.88 197.87 197.87 133.1K
10:35 197.85 197.89 197.85 197.89 162.4K
10:36 197.90 197.90 197.86 197.86 194.4K
10:37 197.87 197.90 197.87 197.89 176.5K
10:38 197.88 197.88 197.86 197.86 188.9K
10:39 197.85 197.86 197.84 197.84 152.4K
10:40 197.84 197.84 197.77 197.77 239.9K
10:41 197.76 197.76 197.74 197.74 219.8K
10:42 197.70 197.71 197.70 197.70 368.8K
10:43 197.69 197.71 197.69 197.70 125.9K
10:44 197.69 197.69 197.67 197.67 163.5K
10:45 197.66 197.68 197.64 197.68 281.9K
10:46 197.70 197.70 197.66 197.66 328.4K
10:47 197.66 197.69 197.66 197.69 136.8K
10:48 197.68 197.68 197.65 197.66 126.9K
10:49 197.65 197.65 197.63 197.63 150.7K
10:50 197.63 197.63 197.56 197.56 160.0K
10:51 197.55 197.55 197.52 197.52 158.6K
10:52 197.51 197.54 197.51 197.54 207.1K
10:53 197.53 197.53 197.51 197.51 133.1K
10:54 197.54 197.56 197.54 197.54 249.8K
10:55 197.54 197.56 197.54 197.54 142.2K
10:56 197.54 197.59 197.54 197.59 247.8K
10:57 197.59 197.59 197.59 197.59 180.0K
10:58 197.59 197.64 197.59 197.64 170.2K
10:59 197.62 197.66 197.62 197.66 219.0K
11:00 197.66 197.66 197.61 197.61 199.6K
11:01 197.61 197.61 197.60 197.61 164.1K
11:02 197.59 197.59 197.57 197.58 138.1K
11:03 197.58 197.58 197.48 197.48 245.3K
11:04 197.49 197.50 197.49 197.50 253.9K
11:05 197.49 197.49 197.46 197.48 142.6K
11:06 197.50 197.52 197.50 197.52 105.7K
11:07 197.53 197.53 197.50 197.50 152.1K
11:08 197.50 197.56 197.50 197.56 169.5K
11:09 197.57 197.58 197.57 197.57 124.6K
11:10 197.59 197.61 197.59 197.59 245.9K
11:11 197.58 197.60 197.58 197.60 132.7K
11:12 197.61 197.63 197.61 197.63 127.5K
11:13 197.62 197.62 197.60 197.60 220.9K
11:14 197.59 197.59 197.54 197.54 139.2K
11:15 197.53 197.54 197.53 197.53 215.2K
11:16 197.53 197.56 197.53 197.56 160.6K
11:17 197.57 197.59 197.57 197.57 176.0K
11:18 197.55 197.55 197.52 197.52 197.8K
11:19 197.50 197.50 197.46 197.46 171.1K
11:20 197.47 197.50 197.47 197.50 152.1K
11:21 197.49 197.50 197.49 197.50 336.0K
11:22 197.49 197.54 197.49 197.54 178.5K
11:23 197.55 197.56 197.54 197.54 142.9K
11:24 197.53 197.54 197.53 197.54 138.2K
11:25 197.54 197.55 197.53 197.55 149.7K
11:26 197.54 197.55 197.53 197.53 159.5K
11:27 197.51 197.54 197.51 197.54 198.0K
11:28 197.53 197.53 197.50 197.53 165.5K
11:29 197.54 197.54 197.52 197.53 159.8K
11:30 197.53 197.58 197.53 197.58 199.4K
11:31 197.62 197.76 197.62 197.76 277.5K
11:32 197.78 197.78 197.75 197.75 243.1K
11:33 197.77 197.80 197.77 197.80 159.9K
11:34 197.78 197.79 197.78 197.79 233.0K
11:35 197.78 197.80 197.78 197.80 207.3K
11:36 197.79 197.79 197.78 197.78 179.1K
11:37 197.76 197.77 197.75 197.75 195.4K
11:38 197.75 197.75 197.72 197.72 201.5K
11:39 197.72 197.74 197.72 197.73 140.4K
11:40 197.74 197.74 197.73 197.74 175.1K
11:41 197.73 197.78 197.72 197.78 213.9K
11:42 197.78 197.84 197.78 197.84 172.0K
11:43 197.85 197.85 197.85 197.85 204.3K
11:44 197.85 197.86 197.84 197.84 185.1K
11:45 197.82 197.82 197.77 197.78 261.9K
11:46 197.77 197.84 197.77 197.84 230.4K
11:47 197.84 197.84 197.81 197.81 195.4K
11:48 197.81 197.81 197.78 197.78 149.5K
11:49 197.78 197.78 197.76 197.78 174.4K
11:50 197.80 197.83 197.80 197.83 198.0K
11:51 197.83 197.87 197.83 197.86 146.3K
11:52 197.87 197.87 197.86 197.87 152.1K
11:53 197.85 197.88 197.85 197.88 137.5K
11:54 197.88 197.88 197.85 197.85 157.4K
11:55 197.84 197.85 197.83 197.85 170.2K
11:56 197.84 197.86 197.84 197.86 204.0K
11:57 197.86 197.88 197.86 197.88 208.8K
11:58 197.89 197.90 197.89 197.89 238.7K
11:59 197.87 197.88 197.87 197.88 118.8K
12:00 197.90 197.90 197.88 197.88 121.1K
12:01 197.87 197.87 197.87 197.87 162.9K
12:02 197.86 197.89 197.86 197.89 126.4K
12:03 197.89 197.89 197.85 197.85 220.0K
12:04 197.83 197.83 197.81 197.81 250.2K
12:05 197.79 197.79 197.76 197.76 201.2K
12:06 197.76 197.76 197.74 197.75 242.6K
12:07 197.75 197.75 197.73 197.74 130.2K
12:08 197.73 197.73 197.70 197.70 145.9K
12:09 197.69 197.70 197.68 197.70 194.1K
12:10 197.69 197.70 197.69 197.70 142.1K
12:11 197.71 197.71 197.70 197.70 219.9K
12:12 197.70 197.73 197.70 197.73 143.1K
12:13 197.72 197.72 197.71 197.71 325.6K
12:14 197.71 197.71 197.69 197.69 92.3K
12:15 197.69 197.69 197.67 197.67 209.5K
12:16 197.66 197.66 197.65 197.65 124.3K
12:17 197.65 197.65 197.62 197.63 186.9K
12:18 197.63 197.63 197.62 197.63 118.6K
12:19 197.65 197.67 197.65 197.67 222.2K
12:20 197.68 197.69 197.68 197.69 165.4K
12:21 197.69 197.70 197.68 197.68 140.9K
12:22 197.68 197.68 197.66 197.66 165.1K
12:23 197.64 197.65 197.64 197.65 215.5K
12:24 197.65 197.65 197.63 197.64 90.8K
12:25 197.65 197.65 197.63 197.63 382.4K
12:26 197.66 197.66 197.66 197.66 134.1K
12:27 197.68 197.68 197.65 197.65 131.5K
12:28 197.66 197.66 197.64 197.64 129.5K
12:29 197.64 197.65 197.64 197.65 102.9K
12:30 197.65 197.67 197.65 197.66 119.4K
12:31 197.65 197.65 197.64 197.64 86.3K
12:32 197.64 197.64 197.63 197.63 96.4K
12:33 197.64 197.64 197.62 197.62 252.5K
12:34 197.63 197.63 197.57 197.57 130.3K
12:35 197.55 197.55 197.54 197.54 212.8K
12:36 197.54 197.54 197.51 197.51 121.3K
12:37 197.51 197.51 197.49 197.49 134.6K
12:38 197.50 197.50 197.48 197.48 163.6K
12:39 197.48 197.49 197.48 197.48 101.6K
12:40 197.48 197.48 197.47 197.47 122.8K
12:41 197.46 197.52 197.46 197.52 188.7K
12:42 197.52 197.55 197.52 197.55 123.2K
12:43 197.55 197.55 197.54 197.55 168.1K
12:44 197.55 197.55 197.54 197.54 161.9K
12:45 197.55 197.55 197.51 197.51 173.7K
12:46 197.52 197.52 197.52 197.52 101.8K
12:47 197.53 197.53 197.50 197.50 115.3K
12:48 197.50 197.51 197.50 197.50 108.9K
12:49 197.50 197.52 197.50 197.52 155.6K
12:50 197.52 197.52 197.49 197.49 125.9K
12:51 197.48 197.48 197.47 197.47 67.6K
12:52 197.46 197.49 197.46 197.49 127.5K
12:53 197.49 197.50 197.49 197.50 93.3K
12:54 197.50 197.53 197.50 197.53 123.3K
12:55 197.53 197.53 197.51 197.51 119.3K
12:56 197.51 197.51 197.50 197.50 131.0K
12:57 197.51 197.52 197.50 197.52 104.7K
12:58 197.52 197.52 197.51 197.52 125.4K
12:59 197.52 197.53 197.52 197.53 128.6K
13:00 197.53 197.55 197.53 197.54 135.6K
13:01 197.54 197.57 197.54 197.57 116.4K
13:02 197.59 197.59 197.58 197.59 154.3K
13:03 197.61 197.63 197.61 197.63 343.8K
13:04 197.65 197.71 197.65 197.71 141.7K
13:05 197.70 197.70 197.67 197.67 168.2K
13:06 197.64 197.64 197.58 197.58 302.8K
13:07 197.57 197.62 197.57 197.62 110.3K
13:08 197.64 197.64 197.63 197.63 132.1K
13:09 197.62 197.62 197.61 197.61 84.0K
13:10 197.63 197.64 197.62 197.64 106.2K
13:11 197.64 197.64 197.63 197.63 107.2K
13:12 197.64 197.64 197.62 197.62 93.3K
13:13 197.61 197.61 197.60 197.60 81.5K
13:14 197.60 197.61 197.60 197.60 108.7K
13:15 197.61 197.64 197.61 197.64 184.6K
13:16 197.65 197.71 197.65 197.71 139.0K
13:17 197.70 197.75 197.70 197.75 160.1K
13:18 197.75 197.75 197.75 197.75 100.5K
13:19 197.77 197.80 197.77 197.80 218.4K
13:20 197.80 197.81 197.79 197.79 99.5K
13:21 197.78 197.78 197.76 197.76 123.5K
13:22 197.75 197.76 197.75 197.76 123.5K
13:23 197.75 197.75 197.74 197.74 126.2K
13:24 197.74 197.76 197.73 197.76 120.7K
13:25 197.76 197.77 197.76 197.77 154.6K
13:26 197.76 197.76 197.75 197.75 137.2K
13:27 197.74 197.78 197.74 197.78 104.1K
13:28 197.78 197.85 197.78 197.85 223.4K
13:29 197.83 197.83 197.81 197.81 130.1K
13:30 197.80 197.82 197.79 197.82 138.0K
13:31 197.82 197.83 197.82 197.83 100.8K
13:32 197.84 197.84 197.82 197.82 217.6K
13:33 197.82 197.83 197.82 197.83 79.0K
13:34 197.83 197.86 197.83 197.86 111.1K
13:35 197.86 197.86 197.86 197.86 104.7K
13:36 197.85 197.85 197.85 197.85 114.8K
13:37 197.84 197.85 197.84 197.85 157.3K
13:38 197.84 197.84 197.83 197.83 80.6K
13:39 197.83 197.83 197.81 197.81 125.3K
13:40 197.81 197.83 197.81 197.83 152.4K
13:41 197.84 197.84 197.83 197.83 92.3K
13:42 197.82 197.83 197.80 197.80 142.3K
13:43 197.79 197.83 197.78 197.83 227.2K
13:44 197.83 197.83 197.82 197.82 84.8K
13:45 197.82 197.86 197.82 197.86 127.8K
13:46 197.87 197.87 197.86 197.86 125.2K
13:47 197.87 197.87 197.83 197.85 190.4K
13:48 197.85 197.86 197.82 197.86 200.8K
13:49 197.86 197.86 197.82 197.82 115.1K
13:50 197.82 197.82 197.78 197.78 159.4K
13:51 197.78 197.78 197.77 197.77 128.1K
13:52 197.77 197.78 197.76 197.78 232.0K
13:53 197.78 197.78 197.75 197.75 143.1K
13:54 197.75 197.75 197.73 197.73 115.6K
13:55 197.75 197.77 197.75 197.77 98.3K
13:56 197.78 197.78 197.77 197.77 140.2K
13:57 197.77 197.77 197.74 197.74 152.3K
13:58 197.72 197.72 197.72 197.72 177.3K
13:59 197.73 197.76 197.72 197.75 158.5K
14:00 197.75 197.75 197.74 197.74 170.9K
14:01 197.75 197.78 197.75 197.78 174.9K
14:02 197.79 197.82 197.79 197.81 131.8K
14:03 197.81 197.81 197.79 197.80 114.3K
14:04 197.81 197.81 197.81 197.81 143.7K
14:05 197.81 197.83 197.81 197.83 115.7K
14:06 197.85 197.92 197.85 197.92 331.3K
14:07 197.94 197.94 197.93 197.94 205.7K
14:08 197.94 197.94 197.93 197.94 138.8K
14:09 197.94 197.96 197.94 197.96 99.2K
14:10 197.96 197.96 197.94 197.94 215.6K
14:11 197.92 197.92 197.91 197.91 143.0K
14:12 197.89 197.90 197.88 197.88 159.8K
14:13 197.87 197.87 197.86 197.86 162.1K
14:14 197.86 197.87 197.86 197.87 208.6K
14:15 197.86 197.87 197.86 197.87 105.8K
14:16 197.89 197.89 197.89 197.89 158.3K
14:17 197.88 197.90 197.87 197.90 230.3K
14:18 197.90 197.90 197.87 197.87 430.9K
14:19 197.86 197.86 197.85 197.85 209.1K
14:20 197.84 197.85 197.83 197.83 319.7K
14:21 197.82 197.83 197.82 197.83 106.2K
14:22 197.83 197.83 197.82 197.82 254.1K
14:23 197.82 197.82 197.80 197.80 129.7K
14:24 197.84 197.84 197.83 197.83 255.1K
14:25 197.82 197.82 197.81 197.81 148.4K
14:26 197.79 197.79 197.75 197.76 187.8K
14:27 197.76 197.76 197.76 197.76 166.8K
14:28 197.76 197.76 197.74 197.74 174.2K
14:29 197.74 197.74 197.71 197.71 162.9K
14:30 197.72 197.72 197.71 197.72 173.7K
14:31 197.71 197.73 197.71 197.73 129.7K
14:32 197.73 197.75 197.73 197.74 142.3K
14:33 197.73 197.73 197.72 197.72 150.0K
14:34 197.72 197.75 197.72 197.74 173.3K
14:35 197.74 197.74 197.73 197.73 145.4K
14:36 197.73 197.73 197.72 197.72 182.3K
14:37 197.70 197.73 197.70 197.73 154.3K
14:38 197.73 197.75 197.73 197.75 151.8K
14:39 197.76 197.77 197.76 197.76 167.0K
14:40 197.76 197.78 197.76 197.78 128.4K
14:41 197.78 197.78 197.77 197.78 111.3K
14:42 197.79 197.82 197.79 197.82 222.7K
14:43 197.84 197.84 197.83 197.83 273.3K
14:44 197.83 197.83 197.82 197.82 156.8K
14:45 197.82 197.83 197.82 197.83 175.7K
14:46 197.82 197.82 197.79 197.79 221.0K
14:47 197.78 197.78 197.77 197.78 162.0K
14:48 197.78 197.79 197.78 197.78 126.6K
14:49 197.78 197.79 197.78 197.79 139.6K
14:50 197.80 197.82 197.80 197.82 136.2K
14:51 197.81 197.82 197.81 197.82 111.7K
14:52 197.85 197.85 197.85 197.85 156.9K
14:53 197.84 197.84 197.83 197.83 168.3K
14:54 197.83 197.83 197.82 197.82 177.7K
14:55 197.83 197.84 197.83 197.84 212.1K
14:56 197.83 197.83 197.82 197.82 129.9K
14:57 197.82 197.82 197.79 197.79 172.0K
14:58 197.79 197.80 197.79 197.79 177.1K
14:59 197.80 197.80 197.79 197.79 216.4K
15:00 197.79 197.80 197.79 197.79 129.3K
15:01 197.80 197.80 197.77 197.77 164.3K
15:02 197.76 197.77 197.76 197.77 133.1K
15:03 197.77 197.78 197.77 197.78 191.3K
15:04 197.78 197.78 197.76 197.76 179.0K
15:05 197.77 197.79 197.77 197.79 186.4K
15:06 197.77 197.77 197.77 197.77 134.3K
15:07 197.77 197.77 197.76 197.76 149.2K
15:08 197.76 197.78 197.76 197.78 159.4K
15:09 197.78 197.78 197.77 197.77 106.5K
15:10 197.77 197.80 197.77 197.80 169.2K
15:11 197.81 197.82 197.81 197.82 244.6K
15:12 197.82 197.82 197.81 197.81 218.4K
15:13 197.81 197.81 197.80 197.81 272.9K
15:14 197.82 197.82 197.81 197.82 240.2K
15:15 197.82 197.82 197.81 197.81 224.1K
15:16 197.80 197.80 197.79 197.79 130.7K
15:17 197.79 197.79 197.77 197.77 186.8K
15:18 197.77 197.78 197.77 197.78 164.3K
15:19 197.76 197.76 197.72 197.72 269.0K
15:20 197.72 197.72 197.70 197.71 182.0K
15:21 197.70 197.70 197.65 197.65 286.5K
15:22 197.66 197.66 197.64 197.64 251.0K
15:23 197.64 197.64 197.63 197.63 217.5K
15:24 197.65 197.69 197.65 197.69 183.9K
15:25 197.70 197.70 197.69 197.69 187.3K
15:26 197.69 197.69 197.67 197.67 128.1K
15:27 197.65 197.66 197.65 197.66 303.5K
15:28 197.66 197.67 197.66 197.67 292.8K
15:29 197.67 197.67 197.67 197.67 192.3K
15:30 197.66 197.66 197.66 197.66 218.2K
15:31 197.66 197.66 197.63 197.63 455.2K
15:32 197.63 197.64 197.62 197.64 325.6K
15:33 197.65 197.66 197.65 197.65 296.1K
15:34 197.66 197.68 197.66 197.67 333.0K
15:35 197.67 197.67 197.65 197.66 328.5K
15:36 197.66 197.68 197.66 197.68 285.7K
15:37 197.69 197.74 197.69 197.74 291.2K
15:38 197.73 197.73 197.70 197.70 260.7K
15:39 197.70 197.70 197.70 197.70 239.8K
15:40 197.69 197.69 197.68 197.68 303.2K
15:41 197.68 197.71 197.68 197.71 351.8K
15:42 197.69 197.70 197.68 197.70 443.9K
15:43 197.71 197.72 197.71 197.71 392.1K
15:44 197.71 197.71 197.70 197.70 328.1K
15:45 197.69 197.71 197.69 197.71 285.8K
15:46 197.71 197.72 197.71 197.72 291.6K
15:47 197.72 197.72 197.71 197.71 356.5K
15:48 197.71 197.71 197.68 197.68 358.5K
15:49 197.68 197.69 197.67 197.69 549.3K
15:50 197.83 197.84 197.82 197.82 2,105.3K
15:51 197.81 197.82 197.77 197.77 659.8K
15:52 197.78 197.79 197.77 197.79 673.7K
15:53 197.78 197.78 197.77 197.78 723.2K
15:54 197.77 197.79 197.76 197.76 676.5K
15:55 197.75 197.76 197.74 197.76 1,273.2K
15:56 197.77 197.78 197.76 197.78 1,632.3K
15:57 197.78 197.80 197.78 197.80 1,326.3K
15:58 197.80 197.80 197.76 197.76 1,593.0K
15:59 197.76 197.76 197.72 197.72 2,547.0K
16:00 197.76 197.76 197.76 197.76 79,677.6K
16:01 197.76 197.76 197.76 197.76 403.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar