S

GSPTXDC
🏛️ Kanada →
231.97
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 196.08 196.08 195.59 195.59 15,362.8K
09:31 195.52 195.77 195.52 195.77 1,024.2K
09:32 195.81 196.05 195.81 196.05 625.0K
09:33 196.01 196.08 196.01 196.02 477.7K
09:34 196.04 196.07 196.03 196.04 1,233.5K
09:35 195.96 196.03 195.96 196.03 502.9K
09:36 195.96 196.00 195.91 195.91 488.7K
09:37 195.92 195.93 195.87 195.93 503.6K
09:38 195.95 195.95 195.89 195.89 412.6K
09:39 195.87 195.90 195.86 195.86 363.5K
09:40 195.89 195.94 195.87 195.87 595.9K
09:41 195.84 195.84 195.73 195.73 427.4K
09:42 195.74 195.74 195.69 195.69 287.9K
09:43 195.64 195.70 195.63 195.70 512.0K
09:44 195.70 195.70 195.67 195.70 384.2K
09:45 195.63 195.64 195.56 195.59 558.9K
09:46 195.70 195.72 195.69 195.69 451.0K
09:47 195.75 195.80 195.75 195.80 269.3K
09:48 195.84 195.84 195.75 195.75 321.7K
09:49 195.79 195.84 195.79 195.83 248.0K
09:50 195.86 195.93 195.86 195.93 471.0K
09:51 195.95 195.95 195.85 195.85 668.0K
09:52 195.84 195.86 195.83 195.83 416.1K
09:53 195.79 195.85 195.79 195.85 464.6K
09:54 195.87 195.87 195.86 195.87 354.5K
09:55 195.89 195.90 195.87 195.87 300.9K
09:56 195.88 195.98 195.88 195.98 447.9K
09:57 195.96 195.98 195.92 195.98 392.3K
09:58 195.97 196.00 195.97 196.00 313.3K
09:59 196.00 196.01 196.00 196.01 257.6K
10:00 196.02 196.02 195.93 195.93 357.9K
10:01 195.94 195.94 195.92 195.94 471.4K
10:02 195.91 195.95 195.89 195.95 443.7K
10:03 195.91 195.91 195.84 195.91 592.1K
10:04 195.92 195.96 195.90 195.96 288.5K
10:05 195.95 195.95 195.87 195.89 272.4K
10:06 195.88 196.02 195.88 196.02 561.8K
10:07 196.02 196.02 195.91 195.91 274.1K
10:08 195.90 195.90 195.87 195.88 262.0K
10:09 195.88 195.88 195.84 195.84 344.4K
10:10 195.82 195.82 195.77 195.77 530.8K
10:11 195.73 195.81 195.69 195.79 800.3K
10:12 195.79 195.80 195.76 195.80 302.2K
10:13 195.82 195.82 195.80 195.81 384.2K
10:14 195.82 195.82 195.76 195.76 381.7K
10:15 195.79 195.81 195.78 195.80 326.0K
10:16 195.79 195.84 195.79 195.84 357.4K
10:17 195.83 195.92 195.83 195.92 1,350.3K
10:18 195.95 196.01 195.95 195.96 468.0K
10:19 196.01 196.04 196.00 196.00 1,340.2K
10:20 195.97 195.97 195.93 195.93 1,220.3K
10:21 195.91 195.92 195.87 195.87 246.9K
10:22 195.88 195.88 195.82 195.82 293.1K
10:23 195.83 195.93 195.83 195.93 370.5K
10:24 195.95 195.96 195.93 195.93 307.9K
10:25 195.95 195.95 195.83 195.83 482.7K
10:26 195.84 195.86 195.79 195.86 348.2K
10:27 195.90 195.90 195.90 195.90 263.8K
10:28 195.89 195.89 195.88 195.88 236.8K
10:29 195.90 195.93 195.88 195.90 1,257.7K
10:30 195.89 195.93 195.89 195.93 263.3K
10:31 195.96 195.97 195.92 195.97 270.7K
10:32 196.00 196.01 195.99 195.99 340.8K
10:33 195.97 195.97 195.93 195.93 264.3K
10:34 195.87 195.90 195.84 195.90 310.0K
10:35 195.91 195.91 195.87 195.88 302.6K
10:36 195.88 195.88 195.83 195.83 256.4K
10:37 195.81 195.82 195.78 195.82 226.6K
10:38 195.80 195.84 195.76 195.84 462.1K
10:39 195.87 195.88 195.86 195.86 526.4K
10:40 195.86 195.87 195.86 195.86 172.7K
10:41 195.82 195.82 195.76 195.77 385.5K
10:42 195.75 195.75 195.74 195.74 268.5K
10:43 195.75 195.77 195.75 195.77 218.7K
10:44 195.77 195.79 195.77 195.79 263.1K
10:45 195.80 195.85 195.80 195.85 232.4K
10:46 195.84 195.85 195.84 195.84 279.4K
10:47 195.83 195.84 195.82 195.84 192.1K
10:48 195.84 195.87 195.84 195.85 273.5K
10:49 195.89 195.91 195.87 195.87 675.4K
10:50 195.87 195.87 195.83 195.83 228.7K
10:51 195.81 195.81 195.79 195.79 226.6K
10:52 195.77 195.81 195.75 195.75 564.7K
10:53 195.72 195.72 195.69 195.69 244.5K
10:54 195.68 195.68 195.67 195.68 237.5K
10:55 195.68 195.68 195.66 195.66 239.3K
10:56 195.65 195.68 195.64 195.68 232.6K
10:57 195.69 195.74 195.69 195.72 370.2K
10:58 195.70 195.74 195.70 195.74 221.7K
10:59 195.77 195.78 195.77 195.78 253.9K
11:00 195.78 195.80 195.78 195.79 181.9K
11:01 195.80 195.91 195.80 195.91 323.7K
11:02 195.94 195.94 195.88 195.89 428.1K
11:03 195.90 195.93 195.90 195.93 198.0K
11:04 195.94 195.95 195.94 195.95 276.4K
11:05 195.94 195.94 195.92 195.92 178.6K
11:06 195.93 195.94 195.91 195.92 207.0K
11:07 195.92 195.99 195.92 195.98 199.4K
11:08 195.98 196.04 195.98 196.04 215.5K
11:09 196.03 196.03 196.02 196.02 195.8K
11:10 196.02 196.04 196.02 196.03 173.5K
11:11 196.01 196.03 196.01 196.03 249.8K
11:12 196.01 196.01 195.98 195.98 182.7K
11:13 195.96 195.97 195.96 195.96 175.3K
11:14 195.94 195.94 195.92 195.92 189.6K
11:15 195.93 195.95 195.93 195.95 201.0K
11:16 195.95 195.95 195.93 195.93 226.0K
11:17 195.92 195.92 195.90 195.90 198.8K
11:18 195.89 195.90 195.88 195.90 207.3K
11:19 195.90 195.92 195.90 195.91 227.3K
11:20 195.92 195.92 195.87 195.87 297.3K
11:21 195.89 195.89 195.86 195.86 203.2K
11:22 195.85 195.85 195.81 195.81 217.8K
11:23 195.78 195.78 195.72 195.72 329.0K
11:24 195.70 195.72 195.70 195.72 329.3K
11:25 195.71 195.72 195.71 195.72 278.2K
11:26 195.74 195.79 195.74 195.77 216.2K
11:27 195.77 195.80 195.77 195.80 300.6K
11:28 195.80 195.80 195.77 195.77 335.6K
11:29 195.76 195.76 195.72 195.75 271.1K
11:30 195.79 195.79 195.76 195.76 283.1K
11:31 195.74 195.78 195.74 195.78 271.0K
11:32 195.78 195.78 195.73 195.76 204.8K
11:33 195.78 195.78 195.76 195.76 357.8K
11:34 195.76 195.80 195.76 195.80 366.6K
11:35 195.79 195.79 195.76 195.77 215.1K
11:36 195.75 195.76 195.72 195.76 418.5K
11:37 195.76 195.81 195.76 195.81 220.3K
11:38 195.83 195.84 195.83 195.84 234.0K
11:39 195.85 195.85 195.84 195.85 179.3K
11:40 195.87 195.87 195.84 195.85 270.8K
11:41 195.85 195.85 195.82 195.82 221.4K
11:42 195.81 195.81 195.78 195.78 232.7K
11:43 195.77 195.79 195.77 195.78 294.0K
11:44 195.79 195.80 195.79 195.79 274.0K
11:45 195.83 195.83 195.81 195.82 264.2K
11:46 195.81 195.82 195.81 195.82 175.5K
11:47 195.79 195.79 195.77 195.77 202.8K
11:48 195.77 195.79 195.77 195.79 195.4K
11:49 195.81 195.88 195.81 195.88 289.7K
11:50 195.88 195.88 195.87 195.87 173.5K
11:51 195.87 195.93 195.87 195.93 99.2K
11:52 195.92 195.94 195.92 195.92 154.0K
11:53 195.94 195.94 195.91 195.93 166.5K
11:54 195.94 195.94 195.93 195.93 190.1K
11:55 195.92 195.93 195.92 195.93 132.5K
11:56 195.92 195.93 195.91 195.93 136.9K
11:57 195.94 195.94 195.93 195.94 226.3K
11:58 195.96 195.96 195.93 195.93 187.5K
11:59 195.92 195.92 195.92 195.92 165.6K
12:00 195.95 195.96 195.94 195.94 158.8K
12:01 195.92 195.95 195.92 195.95 226.1K
12:02 195.95 195.95 195.89 195.89 109.7K
12:03 195.90 195.90 195.89 195.89 168.6K
12:04 195.88 195.90 195.87 195.87 195.5K
12:05 195.87 195.87 195.87 195.87 125.5K
12:06 195.86 195.86 195.84 195.85 157.3K
12:07 195.84 195.86 195.84 195.86 130.8K
12:08 195.86 195.86 195.83 195.83 219.5K
12:09 195.83 195.83 195.82 195.83 146.7K
12:10 195.83 195.83 195.82 195.82 224.6K
12:11 195.80 195.80 195.78 195.78 183.0K
12:12 195.79 195.81 195.78 195.81 366.0K
12:13 195.81 195.81 195.79 195.79 302.8K
12:14 195.78 195.78 195.76 195.78 151.9K
12:15 195.77 195.78 195.76 195.78 134.6K
12:16 195.78 195.83 195.78 195.83 221.2K
12:17 195.84 195.84 195.79 195.79 137.5K
12:18 195.80 195.84 195.80 195.84 297.4K
12:19 195.84 195.84 195.81 195.81 194.8K
12:20 195.81 195.84 195.81 195.84 342.4K
12:21 195.84 195.86 195.84 195.85 187.6K
12:22 195.83 195.85 195.82 195.85 308.5K
12:23 195.85 195.86 195.85 195.86 167.0K
12:24 195.86 195.86 195.84 195.84 144.3K
12:25 195.84 195.85 195.84 195.85 163.2K
12:26 195.82 195.82 195.77 195.77 163.0K
12:27 195.75 195.75 195.73 195.73 286.0K
12:28 195.72 195.72 195.71 195.71 229.3K
12:29 195.71 195.71 195.71 195.71 111.0K
12:30 195.70 195.72 195.69 195.72 273.7K
12:31 195.72 195.73 195.72 195.72 148.1K
12:32 195.72 195.73 195.71 195.73 201.2K
12:33 195.73 195.75 195.73 195.75 142.5K
12:34 195.76 195.77 195.75 195.77 193.1K
12:35 195.77 195.77 195.75 195.75 91.0K
12:36 195.75 195.82 195.75 195.82 253.2K
12:37 195.83 195.86 195.83 195.86 158.8K
12:38 195.85 195.85 195.85 195.85 170.8K
12:39 195.85 195.87 195.85 195.87 147.5K
12:40 195.88 195.97 195.88 195.97 299.4K
12:41 195.96 195.96 195.96 195.96 101.7K
12:42 195.96 195.96 195.95 195.96 118.2K
12:43 195.95 195.96 195.95 195.95 190.8K
12:44 195.92 195.93 195.91 195.91 249.5K
12:45 195.90 195.90 195.87 195.87 191.9K
12:46 195.87 195.87 195.86 195.86 97.7K
12:47 195.86 195.90 195.86 195.90 199.5K
12:48 195.91 195.92 195.91 195.91 177.3K
12:49 195.90 195.90 195.89 195.90 231.4K
12:50 195.90 195.90 195.89 195.89 182.3K
12:51 195.88 195.90 195.88 195.89 203.7K
12:52 195.88 195.88 195.88 195.88 150.5K
12:53 195.88 195.89 195.88 195.89 177.6K
12:54 195.89 195.90 195.89 195.90 186.2K
12:55 195.90 195.92 195.90 195.92 135.5K
12:56 195.93 195.93 195.90 195.91 111.0K
12:57 195.92 195.92 195.92 195.92 241.2K
12:58 195.92 195.94 195.92 195.94 130.8K
12:59 195.93 195.95 195.92 195.92 244.9K
13:00 195.92 195.93 195.92 195.93 92.6K
13:01 195.94 195.95 195.94 195.95 161.0K
13:02 195.95 195.95 195.94 195.94 125.8K
13:03 195.94 195.94 195.92 195.92 193.2K
13:04 195.92 195.93 195.92 195.93 161.9K
13:05 195.92 195.92 195.89 195.89 212.0K
13:06 195.89 195.90 195.89 195.89 191.4K
13:07 195.87 195.87 195.86 195.86 126.2K
13:08 195.87 195.88 195.87 195.87 134.3K
13:09 195.88 195.89 195.88 195.88 181.7K
13:10 195.87 195.87 195.81 195.81 295.7K
13:11 195.81 195.81 195.81 195.81 196.4K
13:12 195.81 195.82 195.81 195.81 124.7K
13:13 195.80 195.81 195.80 195.81 115.5K
13:14 195.81 195.81 195.81 195.81 132.9K
13:15 195.82 195.82 195.82 195.82 241.4K
13:16 195.83 195.86 195.83 195.86 255.5K
13:17 195.86 195.89 195.86 195.88 124.3K
13:18 195.88 195.88 195.85 195.85 170.5K
13:19 195.84 195.84 195.84 195.84 215.6K
13:20 195.85 195.85 195.83 195.85 261.7K
13:21 195.84 195.84 195.83 195.83 159.1K
13:22 195.85 195.85 195.84 195.85 166.9K
13:23 195.86 195.86 195.85 195.85 190.3K
13:24 195.86 195.87 195.86 195.87 250.3K
13:25 195.88 195.92 195.88 195.92 217.7K
13:26 195.93 195.93 195.93 195.93 165.4K
13:27 195.93 195.93 195.92 195.92 221.8K
13:28 195.92 195.93 195.92 195.93 101.1K
13:29 195.92 195.93 195.91 195.91 174.7K
13:30 195.91 195.91 195.90 195.91 134.5K
13:31 195.92 195.94 195.92 195.94 161.1K
13:32 195.93 195.94 195.93 195.94 90.9K
13:33 195.94 195.97 195.94 195.96 187.0K
13:34 195.97 195.97 195.97 195.97 135.7K
13:35 195.98 195.98 195.97 195.98 176.0K
13:36 195.98 195.98 195.96 195.97 211.6K
13:37 195.97 195.98 195.94 195.94 398.3K
13:38 195.94 195.95 195.94 195.95 136.5K
13:39 195.96 195.96 195.90 195.90 187.6K
13:40 195.89 195.89 195.88 195.88 143.6K
13:41 195.87 195.89 195.87 195.89 380.7K
13:42 195.90 195.94 195.90 195.94 628.2K
13:43 195.94 195.96 195.94 195.94 175.7K
13:44 195.93 195.93 195.90 195.90 204.4K
13:45 195.92 195.96 195.92 195.96 352.5K
13:46 195.98 195.99 195.98 195.99 258.1K
13:47 195.99 195.99 195.97 195.97 159.2K
13:48 195.98 195.98 195.98 195.98 955.8K
13:49 195.96 195.96 195.94 195.95 165.1K
13:50 195.94 195.95 195.94 195.95 149.9K
13:51 195.95 195.98 195.95 195.98 297.1K
13:52 195.98 196.00 195.98 196.00 220.1K
13:53 196.02 196.02 196.01 196.01 186.1K
13:54 196.01 196.02 196.01 196.02 189.0K
13:55 196.01 196.01 196.00 196.00 168.4K
13:56 196.00 196.01 196.00 196.01 112.2K
13:57 196.01 196.02 196.01 196.02 130.5K
13:58 196.01 196.01 196.01 196.01 182.4K
13:59 196.01 196.02 196.01 196.02 194.9K
14:00 196.02 196.02 196.02 196.02 243.4K
14:01 196.01 196.02 196.01 196.01 189.8K
14:02 196.02 196.02 196.01 196.01 128.2K
14:03 196.00 196.02 196.00 196.02 133.8K
14:04 196.02 196.02 195.95 195.95 210.3K
14:05 195.94 195.98 195.94 195.98 234.3K
14:06 195.99 196.00 195.99 196.00 149.9K
14:07 196.00 196.00 195.96 195.96 189.7K
14:08 195.96 195.96 195.94 195.94 144.1K
14:09 195.94 195.94 195.93 195.93 132.5K
14:10 195.93 195.94 195.93 195.94 201.2K
14:11 195.94 195.94 195.92 195.92 176.5K
14:12 195.90 195.90 195.88 195.89 248.7K
14:13 195.88 195.88 195.88 195.88 127.5K
14:14 195.88 195.88 195.85 195.85 169.7K
14:15 195.85 195.85 195.84 195.84 204.4K
14:16 195.83 195.83 195.81 195.81 173.7K
14:17 195.80 195.80 195.78 195.79 266.9K
14:18 195.79 195.79 195.74 195.74 312.3K
14:19 195.74 195.78 195.74 195.78 272.7K
14:20 195.78 195.78 195.77 195.77 205.8K
14:21 195.78 195.81 195.78 195.81 209.6K
14:22 195.81 195.81 195.80 195.81 173.1K
14:23 195.80 195.84 195.80 195.84 222.0K
14:24 195.84 195.84 195.81 195.83 157.8K
14:25 195.83 195.83 195.80 195.80 208.9K
14:26 195.80 195.83 195.80 195.82 250.9K
14:27 195.82 195.85 195.82 195.85 192.9K
14:28 195.85 195.86 195.85 195.85 232.4K
14:29 195.85 195.85 195.83 195.83 228.8K
14:30 195.83 195.83 195.80 195.80 175.3K
14:31 195.79 195.79 195.77 195.77 148.9K
14:32 195.80 195.80 195.79 195.80 240.6K
14:33 195.83 195.91 195.83 195.91 381.7K
14:34 195.94 195.98 195.94 195.97 351.5K
14:35 195.95 195.95 195.93 195.93 173.9K
14:36 195.92 195.96 195.92 195.96 185.7K
14:37 195.96 195.99 195.96 195.99 224.5K
14:38 196.02 196.02 195.99 195.99 415.3K
14:39 195.98 195.98 195.94 195.94 167.4K
14:40 195.96 195.96 195.93 195.93 318.6K
14:41 195.94 195.94 195.92 195.92 165.2K
14:42 195.91 195.92 195.91 195.92 141.8K
14:43 195.93 195.95 195.93 195.95 151.9K
14:44 195.96 195.98 195.96 195.98 168.5K
14:45 195.98 195.98 195.96 195.96 119.6K
14:46 195.95 195.95 195.92 195.92 179.0K
14:47 195.92 195.93 195.91 195.91 171.6K
14:48 195.90 195.90 195.90 195.90 206.5K
14:49 195.91 195.97 195.91 195.97 396.7K
14:50 195.96 195.96 195.93 195.94 248.7K
14:51 195.94 195.94 195.92 195.92 168.7K
14:52 195.91 195.92 195.91 195.92 311.8K
14:53 195.93 195.93 195.92 195.92 140.7K
14:54 195.94 195.94 195.93 195.93 185.4K
14:55 195.93 195.95 195.93 195.95 289.3K
14:56 195.96 195.96 195.92 195.92 347.2K
14:57 195.92 195.96 195.92 195.95 220.2K
14:58 195.96 195.96 195.96 195.96 193.2K
14:59 195.96 195.96 195.94 195.94 192.2K
15:00 195.96 195.96 195.94 195.94 221.2K
15:01 195.94 195.96 195.94 195.96 276.6K
15:02 195.97 195.97 195.95 195.95 235.9K
15:03 195.96 195.96 195.95 195.95 181.8K
15:04 195.96 195.96 195.96 195.96 195.9K
15:05 195.97 195.97 195.95 195.97 229.5K
15:06 195.96 195.98 195.96 195.98 236.2K
15:07 195.99 195.99 195.98 195.98 360.5K
15:08 195.98 195.98 195.95 195.95 229.8K
15:09 195.96 195.99 195.96 195.99 239.2K
15:10 195.99 196.01 195.99 196.01 218.2K
15:11 196.01 196.01 195.99 195.99 221.8K
15:12 195.98 195.98 195.97 195.97 177.7K
15:13 195.97 195.98 195.96 195.96 340.2K
15:14 195.97 195.97 195.93 195.93 413.2K
15:15 195.93 195.94 195.93 195.94 237.9K
15:16 195.93 195.93 195.92 195.92 268.2K
15:17 195.90 195.93 195.90 195.93 330.4K
15:18 195.96 195.96 195.94 195.94 377.9K
15:19 195.94 195.94 195.93 195.94 317.9K
15:20 195.94 195.97 195.94 195.94 296.5K
15:21 195.91 195.92 195.91 195.92 218.3K
15:22 195.92 195.93 195.92 195.92 156.3K
15:23 195.91 195.92 195.91 195.92 243.4K
15:24 195.93 195.93 195.91 195.91 265.4K
15:25 195.91 195.92 195.91 195.92 226.5K
15:26 195.92 195.92 195.90 195.90 247.1K
15:27 195.90 195.90 195.88 195.89 280.2K
15:28 195.88 195.88 195.87 195.87 291.9K
15:29 195.89 195.92 195.89 195.92 345.1K
15:30 195.91 195.94 195.91 195.93 428.4K
15:31 195.92 195.93 195.91 195.93 356.3K
15:32 195.94 195.95 195.94 195.95 253.4K
15:33 195.96 195.97 195.96 195.96 375.4K
15:34 195.98 196.02 195.98 196.02 445.8K
15:35 196.02 196.02 196.02 196.02 614.7K
15:36 196.03 196.03 196.02 196.03 331.6K
15:37 196.02 196.02 195.99 195.99 348.8K
15:38 195.98 195.98 195.98 195.98 374.8K
15:39 195.97 195.98 195.97 195.97 345.2K
15:40 195.98 196.02 195.98 196.02 394.7K
15:41 196.02 196.02 195.99 195.99 355.1K
15:42 195.98 195.99 195.98 195.98 535.6K
15:43 195.95 195.96 195.95 195.96 440.1K
15:44 195.96 195.96 195.94 195.95 417.9K
15:45 195.96 196.02 195.96 196.02 460.2K
15:46 196.03 196.03 195.99 195.99 434.3K
15:47 195.96 195.96 195.90 195.90 536.9K
15:48 195.90 195.90 195.88 195.88 516.3K
15:49 195.89 195.90 195.89 195.90 499.9K
15:50 195.92 195.97 195.92 195.97 1,834.5K
15:51 195.98 196.00 195.96 196.00 1,079.5K
15:52 196.01 196.06 196.01 196.06 779.3K
15:53 196.05 196.07 196.05 196.07 679.4K
15:54 196.09 196.09 196.08 196.09 1,075.6K
15:55 196.05 196.05 196.03 196.03 1,259.9K
15:56 196.00 196.04 196.00 196.04 1,528.1K
15:57 196.03 196.03 196.03 196.03 1,036.8K
15:58 196.03 196.03 196.01 196.01 1,545.0K
15:59 195.99 195.99 195.98 195.99 2,857.8K
16:00 196.01 196.01 196.01 196.01 101,000.6K
16:01 196.01 196.01 196.01 196.01 484.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar