S

GSPTXDC
🏛️ Kanada →
231.97
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 192.59 192.79 192.59 192.74 7,064.9K
09:31 192.81 192.92 192.81 192.91 788.5K
09:32 192.95 193.03 192.95 193.03 431.6K
09:33 192.88 193.02 192.86 193.02 579.0K
09:34 193.01 193.09 193.01 193.09 426.3K
09:35 193.08 193.12 192.98 192.98 517.5K
09:36 193.00 193.11 193.00 193.11 567.9K
09:37 193.02 193.02 192.81 192.81 478.6K
09:38 192.80 192.94 192.78 192.92 415.9K
09:39 192.97 192.98 192.93 192.93 338.6K
09:40 192.90 192.90 192.78 192.85 352.3K
09:41 192.79 192.80 192.74 192.80 261.7K
09:42 192.76 192.77 192.76 192.76 311.4K
09:43 192.69 192.72 192.68 192.68 329.6K
09:44 192.64 192.66 192.64 192.65 460.2K
09:45 192.65 192.65 192.43 192.43 368.4K
09:46 192.40 192.59 192.40 192.50 480.5K
09:47 192.52 192.58 192.47 192.58 287.5K
09:48 192.57 192.59 192.54 192.57 502.0K
09:49 192.48 192.48 192.43 192.43 377.5K
09:50 192.51 192.52 192.43 192.44 338.9K
09:51 192.41 192.41 192.31 192.31 340.2K
09:52 192.33 192.35 192.33 192.35 266.2K
09:53 192.41 192.41 192.35 192.38 340.2K
09:54 192.35 192.35 192.27 192.27 300.8K
09:55 192.28 192.28 192.27 192.27 246.9K
09:56 192.29 192.30 192.28 192.30 270.2K
09:57 192.30 192.30 192.23 192.28 367.0K
09:58 192.30 192.35 192.30 192.35 356.3K
09:59 192.36 192.37 192.36 192.37 252.0K
10:00 192.37 192.39 192.35 192.37 442.0K
10:01 192.35 192.35 192.23 192.23 313.1K
10:02 192.19 192.19 192.09 192.09 491.7K
10:03 192.10 192.10 192.01 192.01 537.7K
10:04 191.99 192.03 191.99 192.00 365.7K
10:05 191.95 191.96 191.93 191.96 439.6K
10:06 191.98 191.99 191.92 191.92 255.1K
10:07 191.89 191.91 191.87 191.87 384.3K
10:08 191.87 191.97 191.87 191.96 296.1K
10:09 191.92 191.94 191.91 191.94 252.4K
10:10 191.95 192.08 191.95 192.08 518.2K
10:11 192.11 192.17 192.11 192.14 357.5K
10:12 192.18 192.20 192.14 192.18 408.4K
10:13 192.19 192.21 192.18 192.18 287.3K
10:14 192.28 192.28 192.12 192.12 417.2K
10:15 192.11 192.11 191.97 191.97 374.7K
10:16 191.93 191.97 191.93 191.93 404.0K
10:17 191.94 191.94 191.90 191.91 363.7K
10:18 191.84 191.84 191.81 191.82 253.5K
10:19 191.79 191.83 191.79 191.82 348.1K
10:20 191.81 191.84 191.80 191.80 221.5K
10:21 191.78 191.78 191.76 191.76 181.6K
10:22 191.78 191.78 191.77 191.77 338.1K
10:23 191.74 191.74 191.71 191.72 312.4K
10:24 191.78 191.89 191.78 191.89 451.5K
10:25 191.88 191.97 191.88 191.97 323.2K
10:26 192.02 192.02 191.98 191.99 315.6K
10:27 191.97 191.97 191.91 191.91 217.5K
10:28 191.90 191.90 191.89 191.89 346.4K
10:29 191.89 191.89 191.82 191.82 374.6K
10:30 191.81 191.87 191.81 191.87 303.4K
10:31 191.84 191.84 191.68 191.68 284.0K
10:32 191.69 191.73 191.68 191.73 473.0K
10:33 191.74 191.75 191.72 191.73 362.2K
10:34 191.75 191.75 191.69 191.69 344.9K
10:35 191.68 191.70 191.66 191.66 369.2K
10:36 191.69 191.69 191.67 191.69 286.8K
10:37 191.66 191.72 191.66 191.72 278.5K
10:38 191.78 191.92 191.78 191.92 423.6K
10:39 191.91 191.92 191.88 191.88 205.3K
10:40 191.84 191.84 191.81 191.81 333.8K
10:41 191.82 191.82 191.81 191.81 330.7K
10:42 191.78 191.88 191.78 191.88 307.8K
10:43 192.04 192.09 192.04 192.09 563.3K
10:44 192.10 192.10 192.08 192.08 273.3K
10:45 192.08 192.08 191.97 191.98 325.4K
10:46 191.99 192.00 191.97 191.97 165.4K
10:47 191.95 191.99 191.95 191.99 244.9K
10:48 191.97 191.97 191.94 191.94 258.8K
10:49 191.94 192.07 191.94 192.07 276.7K
10:50 192.11 192.15 192.08 192.15 313.6K
10:51 192.14 192.21 192.14 192.17 742.3K
10:52 192.17 192.18 192.13 192.13 246.4K
10:53 192.12 192.13 192.09 192.09 203.9K
10:54 192.10 192.12 192.07 192.07 356.0K
10:55 192.07 192.07 192.03 192.05 216.1K
10:56 192.04 192.04 191.98 191.98 250.4K
10:57 191.97 191.97 191.94 191.94 415.6K
10:58 191.95 192.03 191.95 192.03 303.1K
10:59 192.06 192.06 192.02 192.05 226.8K
11:00 192.05 192.05 192.00 192.00 290.3K
11:01 192.01 192.01 191.92 191.92 230.7K
11:02 191.92 191.92 191.84 191.84 249.0K
11:03 191.85 191.88 191.82 191.88 195.9K
11:04 191.86 191.86 191.77 191.77 289.6K
11:05 191.74 191.76 191.74 191.76 283.3K
11:06 191.75 191.75 191.73 191.75 373.3K
11:07 191.75 191.75 191.73 191.73 197.3K
11:08 191.72 191.80 191.72 191.78 269.5K
11:09 191.77 191.78 191.77 191.78 149.9K
11:10 191.79 191.82 191.79 191.81 161.9K
11:11 191.79 191.79 191.75 191.75 194.9K
11:12 191.76 191.77 191.72 191.72 306.5K
11:13 191.73 191.75 191.73 191.75 203.3K
11:14 191.76 191.76 191.72 191.72 209.7K
11:15 191.74 191.87 191.74 191.87 377.4K
11:16 191.87 191.87 191.80 191.80 257.8K
11:17 191.81 191.93 191.81 191.93 356.7K
11:18 191.95 191.98 191.95 191.98 309.1K
11:19 191.96 191.96 191.89 191.89 244.0K
11:20 191.91 191.95 191.91 191.95 226.5K
11:21 191.97 191.99 191.97 191.99 314.6K
11:22 191.98 192.00 191.98 192.00 318.3K
11:23 192.09 192.15 192.09 192.14 548.1K
11:24 192.14 192.20 192.14 192.20 266.7K
11:25 192.21 192.31 192.21 192.27 346.6K
11:26 192.28 192.28 192.27 192.28 180.8K
11:27 192.29 192.29 192.28 192.29 187.5K
11:28 192.27 192.27 192.25 192.27 211.2K
11:29 192.29 192.29 192.28 192.28 261.6K
11:30 192.31 192.31 192.25 192.26 281.9K
11:31 192.27 192.34 192.26 192.34 237.0K
11:32 192.34 192.34 192.30 192.32 184.2K
11:33 192.31 192.31 192.26 192.26 245.4K
11:34 192.21 192.21 192.17 192.17 256.8K
11:35 192.20 192.22 192.20 192.22 245.2K
11:36 192.22 192.26 192.19 192.26 313.1K
11:37 192.30 192.46 192.30 192.46 370.8K
11:38 192.43 192.48 192.43 192.48 339.6K
11:39 192.54 192.59 192.54 192.57 327.3K
11:40 192.51 192.51 192.46 192.46 241.0K
11:41 192.45 192.45 192.38 192.38 200.0K
11:42 192.36 192.37 192.35 192.35 235.7K
11:43 192.38 192.41 192.35 192.41 208.2K
11:44 192.41 192.42 192.41 192.41 136.3K
11:45 192.42 192.42 192.37 192.39 179.8K
11:46 192.36 192.36 192.35 192.36 201.0K
11:47 192.36 192.40 192.34 192.40 179.6K
11:48 192.41 192.44 192.40 192.40 108.0K
11:49 192.36 192.36 192.31 192.31 151.4K
11:50 192.31 192.31 192.25 192.25 194.9K
11:51 192.31 192.31 192.28 192.28 230.6K
11:52 192.27 192.27 192.25 192.25 143.5K
11:53 192.23 192.23 192.15 192.15 415.6K
11:54 192.15 192.15 192.12 192.12 188.4K
11:55 192.10 192.10 192.02 192.02 304.5K
11:56 192.04 192.06 192.04 192.06 299.5K
11:57 192.06 192.06 192.03 192.03 226.9K
11:58 191.99 191.99 191.95 191.95 217.0K
11:59 191.95 191.95 191.94 191.94 219.6K
12:00 191.94 191.94 191.91 191.91 208.3K
12:01 191.90 191.91 191.90 191.91 241.5K
12:02 191.89 191.91 191.88 191.90 208.2K
12:03 191.90 191.90 191.89 191.90 189.7K
12:04 191.91 191.97 191.91 191.94 253.6K
12:05 191.93 191.94 191.92 191.92 245.1K
12:06 191.91 191.94 191.91 191.94 248.2K
12:07 191.95 191.95 191.94 191.95 139.8K
12:08 191.90 191.90 191.90 191.90 147.6K
12:09 191.90 191.93 191.90 191.93 185.7K
12:10 191.95 191.95 191.93 191.93 154.6K
12:11 191.94 191.94 191.90 191.90 254.2K
12:12 191.89 191.89 191.87 191.88 171.5K
12:13 191.88 191.89 191.88 191.89 132.0K
12:14 191.89 191.90 191.89 191.89 173.1K
12:15 191.87 191.88 191.86 191.86 224.8K
12:16 191.87 191.88 191.85 191.88 185.5K
12:17 191.91 191.91 191.90 191.90 161.4K
12:18 191.96 191.96 191.96 191.96 266.4K
12:19 191.96 191.96 191.95 191.95 135.2K
12:20 191.93 191.93 191.88 191.88 284.6K
12:21 191.86 191.86 191.79 191.79 255.6K
12:22 191.77 191.77 191.72 191.72 226.7K
12:23 191.69 191.74 191.69 191.74 221.6K
12:24 191.73 191.73 191.68 191.68 176.8K
12:25 191.69 191.73 191.69 191.71 206.0K
12:26 191.70 191.70 191.69 191.69 130.5K
12:27 191.71 191.73 191.71 191.71 167.2K
12:28 191.69 191.70 191.69 191.70 230.9K
12:29 191.69 191.69 191.67 191.68 287.8K
12:30 191.68 191.71 191.68 191.69 240.0K
12:31 191.69 191.69 191.64 191.64 196.5K
12:32 191.60 191.63 191.60 191.63 377.8K
12:33 191.63 191.71 191.63 191.71 737.5K
12:34 191.74 191.74 191.74 191.74 159.2K
12:35 191.75 191.75 191.73 191.73 186.1K
12:36 191.73 191.75 191.73 191.74 203.9K
12:37 191.74 191.75 191.74 191.75 125.7K
12:38 191.74 191.76 191.73 191.76 191.4K
12:39 191.74 191.77 191.74 191.77 219.7K
12:40 191.78 191.82 191.78 191.81 173.0K
12:41 191.79 191.79 191.75 191.75 200.2K
12:42 191.75 191.77 191.74 191.77 168.8K
12:43 191.76 191.76 191.76 191.76 174.7K
12:44 191.76 191.76 191.75 191.75 218.2K
12:45 191.75 191.79 191.75 191.79 211.3K
12:46 191.78 191.78 191.77 191.77 192.9K
12:47 191.79 191.79 191.79 191.79 114.6K
12:48 191.76 191.76 191.74 191.76 419.0K
12:49 191.78 191.78 191.78 191.78 182.0K
12:50 191.78 191.79 191.78 191.79 239.5K
12:51 191.81 191.83 191.81 191.82 162.7K
12:52 191.82 191.82 191.81 191.82 202.6K
12:53 191.82 191.85 191.82 191.85 218.3K
12:54 191.86 191.90 191.86 191.89 242.0K
12:55 191.91 191.92 191.91 191.92 185.1K
12:56 191.92 191.92 191.90 191.90 258.1K
12:57 191.91 191.96 191.91 191.96 163.8K
12:58 191.96 191.97 191.95 191.95 164.9K
12:59 191.97 191.97 191.94 191.96 200.5K
13:00 191.97 191.97 191.94 191.94 230.5K
13:01 191.93 191.94 191.93 191.93 190.5K
13:02 191.93 191.93 191.85 191.85 366.1K
13:03 191.82 191.82 191.80 191.80 189.9K
13:04 191.80 191.80 191.76 191.77 222.4K
13:05 191.77 191.77 191.70 191.70 329.8K
13:06 191.68 191.70 191.68 191.70 189.1K
13:07 191.70 191.75 191.70 191.75 245.9K
13:08 191.75 191.81 191.75 191.81 198.3K
13:09 191.85 191.88 191.85 191.88 283.7K
13:10 191.89 191.91 191.89 191.89 214.4K
13:11 191.90 191.96 191.90 191.96 135.5K
13:12 191.96 191.96 191.94 191.94 130.3K
13:13 191.94 191.94 191.92 191.92 188.5K
13:14 191.92 191.94 191.92 191.94 113.2K
13:15 191.95 191.95 191.93 191.94 137.0K
13:16 191.93 191.98 191.93 191.98 196.7K
13:17 191.98 191.98 191.96 191.96 348.4K
13:18 191.95 191.96 191.93 191.96 254.8K
13:19 191.95 191.96 191.95 191.96 113.8K
13:20 191.97 192.03 191.95 192.03 264.0K
13:21 192.03 192.03 191.99 191.99 138.4K
13:22 191.98 191.98 191.95 191.95 183.8K
13:23 191.90 191.94 191.90 191.94 294.7K
13:24 191.97 192.00 191.97 192.00 208.1K
13:25 192.01 192.01 192.01 192.01 230.3K
13:26 192.01 192.01 191.99 192.01 257.2K
13:27 192.03 192.03 191.99 192.00 211.1K
13:28 192.00 192.04 192.00 192.04 193.3K
13:29 192.04 192.09 192.04 192.09 200.2K
13:30 192.12 192.12 192.09 192.10 188.1K
13:31 192.11 192.11 192.09 192.10 159.1K
13:32 192.10 192.13 192.10 192.13 136.3K
13:33 192.14 192.17 192.14 192.14 233.9K
13:34 192.14 192.17 192.14 192.15 136.3K
13:35 192.15 192.15 192.13 192.14 281.3K
13:36 192.14 192.16 192.14 192.15 320.5K
13:37 192.16 192.21 192.16 192.21 196.1K
13:38 192.21 192.22 192.20 192.22 172.0K
13:39 192.20 192.20 192.17 192.20 175.6K
13:40 192.23 192.30 192.23 192.30 182.9K
13:41 192.31 192.31 192.28 192.30 130.8K
13:42 192.31 192.35 192.31 192.35 222.3K
13:43 192.34 192.34 192.31 192.31 165.6K
13:44 192.31 192.31 192.29 192.29 203.7K
13:45 192.28 192.28 192.25 192.26 195.8K
13:46 192.27 192.31 192.27 192.31 129.2K
13:47 192.31 192.31 192.29 192.30 188.5K
13:48 192.30 192.34 192.30 192.34 182.2K
13:49 192.38 192.38 192.35 192.35 206.6K
13:50 192.34 192.34 192.31 192.31 203.3K
13:51 192.30 192.30 192.28 192.28 114.4K
13:52 192.28 192.32 192.28 192.29 237.9K
13:53 192.28 192.28 192.24 192.24 155.2K
13:54 192.26 192.28 192.26 192.26 176.6K
13:55 192.24 192.26 192.24 192.26 199.8K
13:56 192.25 192.25 192.23 192.23 205.1K
13:57 192.24 192.33 192.24 192.33 365.6K
13:58 192.35 192.42 192.35 192.42 259.3K
13:59 192.46 192.50 192.46 192.50 291.1K
14:00 192.51 192.51 192.49 192.49 218.7K
14:01 192.48 192.49 192.45 192.45 242.2K
14:02 192.41 192.41 192.37 192.37 278.8K
14:03 192.36 192.36 192.31 192.31 181.7K
14:04 192.32 192.32 192.30 192.30 180.0K
14:05 192.29 192.29 192.21 192.21 310.7K
14:06 192.23 192.23 192.15 192.15 384.1K
14:07 192.14 192.14 192.08 192.08 321.5K
14:08 192.09 192.12 192.09 192.11 214.6K
14:09 192.08 192.12 192.08 192.09 146.8K
14:10 192.10 192.10 192.08 192.08 140.3K
14:11 192.08 192.08 192.07 192.08 134.3K
14:12 192.06 192.06 192.02 192.02 165.6K
14:13 192.01 192.03 192.01 192.02 167.3K
14:14 192.04 192.04 192.03 192.04 166.4K
14:15 192.02 192.03 192.02 192.03 146.6K
14:16 192.01 192.02 192.01 192.02 154.2K
14:17 192.01 192.01 191.99 191.99 196.8K
14:18 192.00 192.04 192.00 192.04 254.2K
14:19 192.03 192.05 192.03 192.05 279.8K
14:20 192.07 192.07 192.04 192.04 164.3K
14:21 192.04 192.05 192.04 192.05 282.7K
14:22 192.03 192.03 192.00 192.03 177.1K
14:23 192.08 192.12 192.08 192.12 300.5K
14:24 192.14 192.16 192.14 192.16 232.5K
14:25 192.16 192.16 192.11 192.11 206.9K
14:26 192.11 192.12 192.09 192.09 176.4K
14:27 192.09 192.10 192.09 192.10 131.6K
14:28 192.11 192.11 192.06 192.06 214.1K
14:29 192.07 192.10 192.07 192.10 161.2K
14:30 192.11 192.13 192.09 192.09 315.3K
14:31 192.09 192.09 191.99 191.99 260.4K
14:32 191.97 191.98 191.96 191.96 203.8K
14:33 191.95 192.00 191.95 191.99 197.4K
14:34 191.96 191.96 191.93 191.93 128.3K
14:35 191.89 191.94 191.89 191.94 248.4K
14:36 191.91 191.91 191.88 191.88 221.8K
14:37 191.88 191.89 191.86 191.86 158.2K
14:38 191.88 191.90 191.88 191.88 165.6K
14:39 191.88 191.89 191.88 191.89 156.6K
14:40 191.89 191.89 191.87 191.88 246.0K
14:41 191.88 191.88 191.84 191.85 270.5K
14:42 191.86 191.87 191.86 191.87 172.2K
14:43 191.89 191.94 191.89 191.93 166.0K
14:44 191.94 191.94 191.91 191.91 130.6K
14:45 191.94 191.94 191.93 191.93 77.7K
14:46 191.95 191.95 191.91 191.91 187.4K
14:47 191.88 191.88 191.84 191.84 269.0K
14:48 191.84 191.85 191.84 191.85 143.9K
14:49 191.86 191.86 191.84 191.84 166.0K
14:50 191.80 191.82 191.80 191.82 215.9K
14:51 191.82 191.82 191.80 191.80 195.8K
14:52 191.81 191.81 191.80 191.80 172.8K
14:53 191.80 191.81 191.80 191.81 168.4K
14:54 191.80 191.80 191.77 191.77 252.2K
14:55 191.76 191.80 191.74 191.80 348.6K
14:56 191.79 191.79 191.76 191.77 420.0K
14:57 191.75 191.75 191.72 191.72 277.5K
14:58 191.72 191.74 191.72 191.74 254.8K
14:59 191.74 191.75 191.72 191.72 229.7K
15:00 191.71 191.72 191.71 191.71 291.5K
15:01 191.71 191.73 191.71 191.71 241.3K
15:02 191.71 191.71 191.67 191.68 201.7K
15:03 191.66 191.71 191.66 191.71 205.0K
15:04 191.70 191.72 191.70 191.72 205.0K
15:05 191.74 191.74 191.73 191.74 230.8K
15:06 191.74 191.75 191.74 191.75 215.5K
15:07 191.76 191.79 191.76 191.79 250.0K
15:08 191.79 191.79 191.74 191.74 253.7K
15:09 191.75 191.80 191.75 191.80 207.4K
15:10 191.78 191.78 191.71 191.71 256.4K
15:11 191.72 191.72 191.68 191.68 296.3K
15:12 191.69 191.75 191.69 191.75 264.9K
15:13 191.76 191.82 191.76 191.82 345.5K
15:14 191.82 191.85 191.82 191.85 302.1K
15:15 191.86 191.94 191.86 191.94 487.7K
15:16 191.93 191.93 191.89 191.89 333.2K
15:17 191.90 191.96 191.90 191.96 232.7K
15:18 191.97 191.97 191.95 191.97 330.3K
15:19 191.98 191.98 191.95 191.95 343.6K
15:20 191.95 191.95 191.93 191.93 228.1K
15:21 191.94 191.94 191.91 191.91 199.2K
15:22 191.94 191.96 191.93 191.96 254.5K
15:23 191.95 191.98 191.95 191.98 291.7K
15:24 191.98 192.01 191.98 192.01 216.2K
15:25 192.00 192.00 191.96 191.96 305.2K
15:26 191.96 192.00 191.96 192.00 200.1K
15:27 191.98 191.98 191.91 191.91 229.7K
15:28 191.90 191.91 191.89 191.91 303.6K
15:29 191.91 191.92 191.91 191.92 228.2K
15:30 191.94 192.01 191.94 192.01 538.7K
15:31 192.00 192.00 191.96 191.96 372.3K
15:32 191.93 191.93 191.91 191.91 312.2K
15:33 191.90 191.93 191.90 191.93 352.9K
15:34 191.90 191.93 191.88 191.88 339.7K
15:35 191.87 191.87 191.76 191.76 371.1K
15:36 191.74 191.77 191.74 191.77 447.4K
15:37 191.79 191.89 191.79 191.89 519.0K
15:38 191.91 191.95 191.91 191.95 405.4K
15:39 191.99 192.06 191.99 192.06 436.1K
15:40 192.05 192.06 192.03 192.06 415.3K
15:41 192.04 192.09 192.04 192.09 440.3K
15:42 192.10 192.14 192.10 192.13 512.4K
15:43 192.14 192.14 192.11 192.13 483.6K
15:44 192.14 192.16 192.13 192.16 435.1K
15:45 192.14 192.14 192.07 192.07 740.9K
15:46 192.05 192.06 192.03 192.04 519.6K
15:47 192.03 192.03 192.01 192.02 567.6K
15:48 192.00 192.00 191.96 191.96 574.8K
15:49 191.95 191.99 191.95 191.99 513.8K
15:50 191.95 191.95 191.82 191.82 2,097.6K
15:51 191.79 191.79 191.78 191.78 962.8K
15:52 191.75 191.80 191.75 191.75 1,038.1K
15:53 191.73 191.73 191.71 191.71 782.1K
15:54 191.71 191.71 191.69 191.69 876.7K
15:55 191.74 191.75 191.70 191.70 1,672.1K
15:56 191.69 191.71 191.68 191.68 1,856.7K
15:57 191.69 191.69 191.65 191.65 1,503.7K
15:58 191.65 191.65 191.60 191.60 1,682.3K
15:59 191.58 191.58 191.49 191.50 2,981.0K
16:00 191.50 191.50 191.49 191.49 66,147.9K
16:01 191.49 191.49 191.49 191.49 469.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar