S

GSPTXDC
🏛️ Kanada →
231.97
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 193.38 193.52 193.38 193.52 15,782.2K
09:31 193.50 193.50 193.46 193.46 398.9K
09:32 193.49 193.60 193.49 193.58 243.8K
09:33 193.64 193.74 193.64 193.74 253.5K
09:34 193.77 193.80 193.77 193.77 281.8K
09:35 193.69 193.86 193.69 193.86 393.0K
09:36 193.87 193.91 193.87 193.91 245.7K
09:37 193.95 194.04 193.95 194.01 305.7K
09:38 193.99 193.99 193.92 193.92 218.1K
09:39 193.95 194.00 193.95 194.00 207.4K
09:40 194.02 194.02 193.91 193.91 386.9K
09:41 193.86 193.91 193.86 193.87 258.9K
09:42 193.88 193.90 193.88 193.90 197.5K
09:43 193.87 193.89 193.87 193.87 172.7K
09:44 193.86 193.86 193.79 193.79 165.6K
09:45 193.83 193.88 193.83 193.88 222.0K
09:46 193.87 193.94 193.87 193.91 239.1K
09:47 193.95 193.96 193.93 193.93 207.9K
09:48 193.96 193.96 193.92 193.95 211.5K
09:49 193.96 193.97 193.95 193.97 210.4K
09:50 193.99 194.01 193.96 193.96 215.3K
09:51 193.92 193.98 193.92 193.98 210.5K
09:52 193.98 193.99 193.96 193.99 185.3K
09:53 194.01 194.01 193.91 193.91 276.7K
09:54 193.92 193.92 193.91 193.92 175.0K
09:55 193.94 194.01 193.94 194.01 252.4K
09:56 194.02 194.02 193.97 194.00 157.0K
09:57 194.00 194.02 193.99 194.02 144.6K
09:58 193.97 193.97 193.95 193.97 183.6K
09:59 193.99 194.04 193.99 194.01 187.6K
10:00 194.01 194.04 194.01 194.04 230.7K
10:01 194.04 194.05 194.04 194.04 314.2K
10:02 194.05 194.10 194.05 194.10 242.5K
10:03 194.10 194.10 194.05 194.06 177.0K
10:04 194.06 194.06 193.98 193.98 211.5K
10:05 193.97 193.98 193.92 193.92 213.8K
10:06 193.94 193.94 193.89 193.91 143.6K
10:07 193.88 193.88 193.82 193.82 174.6K
10:08 193.74 193.74 193.70 193.73 258.0K
10:09 193.76 193.77 193.70 193.70 220.5K
10:10 193.69 193.74 193.69 193.74 132.0K
10:11 193.74 193.77 193.74 193.75 207.0K
10:12 193.72 193.78 193.72 193.78 168.5K
10:13 193.79 193.93 193.79 193.93 260.8K
10:14 193.94 193.96 193.94 193.96 157.1K
10:15 193.98 193.99 193.97 193.99 182.9K
10:16 194.03 194.10 194.03 194.10 345.7K
10:17 194.11 194.12 194.11 194.11 145.6K
10:18 194.11 194.17 194.11 194.17 290.1K
10:19 194.18 194.19 194.18 194.19 190.6K
10:20 194.17 194.17 194.14 194.14 144.9K
10:21 194.16 194.16 194.15 194.15 157.1K
10:22 194.15 194.17 194.15 194.16 161.2K
10:23 194.16 194.16 194.15 194.16 144.7K
10:24 194.15 194.15 194.13 194.14 237.1K
10:25 194.14 194.15 194.11 194.11 153.6K
10:26 194.11 194.12 194.11 194.11 89.8K
10:27 194.11 194.11 194.08 194.08 147.7K
10:28 194.09 194.09 194.01 194.03 212.6K
10:29 194.04 194.04 194.02 194.02 195.3K
10:30 194.01 194.01 194.00 194.01 117.9K
10:31 194.02 194.02 194.00 194.00 85.9K
10:32 194.02 194.03 194.01 194.03 154.0K
10:33 193.98 193.98 193.89 193.89 249.8K
10:34 193.84 193.84 193.78 193.78 199.7K
10:35 193.79 193.83 193.79 193.82 165.0K
10:36 193.83 193.87 193.83 193.87 139.3K
10:37 193.87 193.87 193.84 193.84 159.3K
10:38 193.84 193.85 193.83 193.85 73.9K
10:39 193.86 193.90 193.86 193.88 174.0K
10:40 193.86 193.88 193.83 193.83 120.2K
10:41 193.83 193.83 193.76 193.76 190.8K
10:42 193.75 193.77 193.75 193.77 166.3K
10:43 193.76 193.79 193.76 193.79 101.6K
10:44 193.79 193.80 193.78 193.78 104.4K
10:45 193.76 193.76 193.76 193.76 117.5K
10:46 193.75 193.76 193.75 193.76 121.2K
10:47 193.77 193.77 193.74 193.75 104.2K
10:48 193.77 193.80 193.77 193.80 99.7K
10:49 193.82 193.82 193.80 193.80 146.7K
10:50 193.77 193.77 193.77 193.77 111.0K
10:51 193.73 193.77 193.73 193.77 95.9K
10:52 193.78 193.79 193.78 193.79 158.8K
10:53 193.80 193.80 193.78 193.78 136.2K
10:54 193.75 193.75 193.73 193.73 100.6K
10:55 193.73 193.74 193.72 193.72 98.1K
10:56 193.73 193.76 193.73 193.75 108.4K
10:57 193.75 193.75 193.75 193.75 148.2K
10:58 193.76 193.76 193.75 193.76 134.2K
10:59 193.75 193.75 193.73 193.73 121.8K
11:00 193.73 193.76 193.73 193.75 131.6K
11:01 193.74 193.75 193.74 193.75 89.3K
11:02 193.72 193.72 193.69 193.69 182.2K
11:03 193.69 193.72 193.69 193.72 119.8K
11:04 193.66 193.66 193.64 193.64 154.9K
11:05 193.66 193.67 193.66 193.67 151.2K
11:06 193.67 193.71 193.67 193.70 144.1K
11:07 193.70 193.71 193.69 193.69 69.0K
11:08 193.72 193.73 193.72 193.72 114.1K
11:09 193.72 193.75 193.72 193.75 133.0K
11:10 193.75 193.77 193.73 193.73 183.4K
11:11 193.72 193.72 193.71 193.71 84.5K
11:12 193.71 193.72 193.71 193.72 78.5K
11:13 193.71 193.74 193.71 193.74 97.4K
11:14 193.74 193.78 193.74 193.78 111.6K
11:15 193.80 193.84 193.80 193.80 151.6K
11:16 193.78 193.80 193.78 193.80 78.9K
11:17 193.80 193.82 193.77 193.77 226.8K
11:18 193.79 193.81 193.79 193.80 130.2K
11:19 193.80 193.80 193.71 193.71 162.5K
11:20 193.69 193.69 193.65 193.65 294.7K
11:21 193.68 193.74 193.68 193.74 109.6K
11:22 193.73 193.73 193.70 193.70 70.7K
11:23 193.70 193.71 193.70 193.71 100.1K
11:24 193.73 193.73 193.67 193.67 94.6K
11:25 193.67 193.67 193.64 193.64 91.9K
11:26 193.63 193.64 193.63 193.63 83.8K
11:27 193.63 193.63 193.62 193.63 104.2K
11:28 193.64 193.64 193.57 193.57 127.2K
11:29 193.57 193.58 193.57 193.57 71.8K
11:30 193.56 193.56 193.55 193.55 68.9K
11:31 193.54 193.54 193.51 193.51 180.5K
11:32 193.52 193.52 193.51 193.51 71.2K
11:33 193.51 193.54 193.50 193.52 613.0K
11:34 193.52 193.52 193.51 193.51 67.2K
11:35 193.52 193.53 193.52 193.53 78.6K
11:36 193.53 193.58 193.53 193.58 101.4K
11:37 193.59 193.60 193.59 193.60 48.1K
11:38 193.61 193.62 193.61 193.62 107.5K
11:39 193.62 193.66 193.62 193.66 100.0K
11:40 193.65 193.65 193.63 193.65 73.2K
11:41 193.64 193.64 193.64 193.64 60.3K
11:42 193.65 193.66 193.64 193.66 75.1K
11:43 193.66 193.70 193.66 193.70 97.3K
11:44 193.69 193.75 193.69 193.75 171.2K
11:45 193.75 193.84 193.75 193.84 251.2K
11:46 193.84 193.84 193.80 193.80 173.6K
11:47 193.79 193.80 193.79 193.80 175.1K
11:48 193.80 193.80 193.77 193.79 74.2K
11:49 193.79 193.79 193.78 193.78 79.9K
11:50 193.78 193.79 193.78 193.79 42.3K
11:51 193.79 193.79 193.78 193.78 135.9K
11:52 193.75 193.75 193.73 193.73 156.5K
11:53 193.72 193.74 193.72 193.74 100.2K
11:54 193.76 193.76 193.76 193.76 101.8K
11:55 193.75 193.75 193.73 193.74 143.8K
11:56 193.74 193.75 193.74 193.75 85.9K
11:57 193.77 193.79 193.77 193.78 97.1K
11:58 193.78 193.78 193.78 193.78 139.5K
11:59 193.77 193.77 193.77 193.77 52.9K
12:00 193.78 193.78 193.77 193.77 61.3K
12:01 193.74 193.74 193.73 193.73 180.3K
12:02 193.72 193.72 193.70 193.70 73.5K
12:03 193.70 193.74 193.70 193.74 115.5K
12:04 193.76 193.77 193.76 193.77 103.6K
12:05 193.77 193.77 193.74 193.74 123.4K
12:06 193.74 193.74 193.72 193.72 179.4K
12:07 193.72 193.73 193.72 193.73 68.3K
12:08 193.73 193.73 193.73 193.73 130.2K
12:09 193.73 193.74 193.73 193.74 74.8K
12:10 193.74 193.75 193.73 193.73 90.8K
12:11 193.72 193.72 193.70 193.70 84.3K
12:12 193.70 193.70 193.66 193.66 153.0K
12:13 193.65 193.68 193.65 193.68 92.4K
12:14 193.68 193.68 193.68 193.68 75.9K
12:15 193.68 193.69 193.67 193.69 99.4K
12:16 193.68 193.70 193.68 193.70 67.3K
12:17 193.70 193.70 193.67 193.67 97.8K
12:18 193.65 193.65 193.64 193.64 172.8K
12:19 193.66 193.68 193.66 193.68 167.9K
12:20 193.68 193.71 193.68 193.71 87.9K
12:21 193.71 193.71 193.62 193.62 109.0K
12:22 193.60 193.60 193.59 193.60 178.3K
12:23 193.59 193.59 193.59 193.59 64.7K
12:24 193.58 193.61 193.58 193.61 119.3K
12:25 193.62 193.66 193.62 193.66 290.4K
12:26 193.67 193.69 193.67 193.69 270.0K
12:27 193.69 193.69 193.65 193.65 103.0K
12:28 193.65 193.65 193.65 193.65 48.8K
12:29 193.64 193.64 193.62 193.62 93.8K
12:30 193.62 193.62 193.62 193.62 91.2K
12:31 193.61 193.62 193.61 193.62 66.9K
12:32 193.62 193.62 193.61 193.61 59.6K
12:33 193.59 193.60 193.59 193.60 106.6K
12:34 193.59 193.62 193.59 193.62 103.4K
12:35 193.64 193.64 193.62 193.62 118.7K
12:36 193.62 193.63 193.62 193.63 89.9K
12:37 193.63 193.65 193.63 193.65 101.0K
12:38 193.64 193.64 193.63 193.63 152.0K
12:39 193.64 193.65 193.64 193.65 109.2K
12:40 193.67 193.70 193.67 193.70 96.9K
12:41 193.70 193.76 193.70 193.75 289.9K
12:42 193.75 193.75 193.71 193.71 70.3K
12:43 193.70 193.73 193.70 193.73 113.2K
12:44 193.74 193.76 193.74 193.76 82.2K
12:45 193.77 193.78 193.77 193.77 299.7K
12:46 193.76 193.76 193.73 193.73 89.3K
12:47 193.73 193.75 193.72 193.75 102.8K
12:48 193.76 193.78 193.76 193.78 72.8K
12:49 193.78 193.79 193.78 193.78 58.0K
12:50 193.78 193.78 193.78 193.78 65.6K
12:51 193.78 193.79 193.78 193.78 174.3K
12:52 193.77 193.77 193.75 193.75 92.0K
12:53 193.75 193.76 193.75 193.76 98.4K
12:54 193.75 193.81 193.75 193.81 226.0K
12:55 193.81 193.84 193.81 193.84 98.9K
12:56 193.84 193.88 193.83 193.88 101.2K
12:57 193.87 193.89 193.87 193.89 420.7K
12:58 193.89 193.91 193.89 193.91 136.9K
12:59 193.91 193.95 193.91 193.95 403.3K
13:00 193.95 193.96 193.94 193.94 91.5K
13:01 193.93 193.93 193.93 193.93 71.9K
13:02 193.94 193.97 193.94 193.97 545.1K
13:03 193.97 193.97 193.97 193.97 116.2K
13:04 193.95 193.96 193.94 193.96 123.2K
13:05 193.96 193.97 193.96 193.97 98.6K
13:06 193.98 193.99 193.95 193.96 186.1K
13:07 193.96 194.01 193.96 194.01 155.3K
13:08 194.01 194.01 194.00 194.00 112.5K
13:09 193.99 193.99 193.95 193.95 192.4K
13:10 193.95 193.95 193.94 193.94 114.5K
13:11 193.94 193.96 193.94 193.96 104.2K
13:12 193.95 193.95 193.95 193.95 124.6K
13:13 193.95 193.95 193.87 193.87 226.6K
13:14 193.87 193.87 193.87 193.87 90.9K
13:15 193.86 193.86 193.85 193.86 93.2K
13:16 193.86 193.87 193.86 193.87 145.2K
13:17 193.89 193.90 193.86 193.86 346.6K
13:18 193.87 193.87 193.86 193.87 86.8K
13:19 193.86 193.86 193.83 193.83 193.3K
13:20 193.79 193.79 193.75 193.75 145.3K
13:21 193.75 193.75 193.65 193.65 210.5K
13:22 193.65 193.65 193.60 193.60 196.8K
13:23 193.59 193.59 193.59 193.59 127.3K
13:24 193.60 193.60 193.54 193.54 101.4K
13:25 193.54 193.58 193.54 193.58 109.5K
13:26 193.62 193.63 193.62 193.63 101.0K
13:27 193.62 193.63 193.59 193.59 84.2K
13:28 193.58 193.59 193.58 193.59 60.3K
13:29 193.60 193.60 193.58 193.58 89.6K
13:30 193.56 193.58 193.56 193.58 76.2K
13:31 193.60 193.63 193.60 193.63 92.3K
13:32 193.64 193.66 193.64 193.66 82.2K
13:33 193.65 193.66 193.64 193.66 97.5K
13:34 193.66 193.73 193.66 193.72 177.0K
13:35 193.71 193.71 193.70 193.70 89.2K
13:36 193.67 193.69 193.67 193.69 100.5K
13:37 193.69 193.69 193.64 193.64 123.9K
13:38 193.65 193.68 193.65 193.68 104.5K
13:39 193.69 193.71 193.69 193.71 69.5K
13:40 193.71 193.77 193.71 193.77 96.7K
13:41 193.79 193.79 193.78 193.79 59.7K
13:42 193.79 193.80 193.79 193.80 33.3K
13:43 193.81 193.90 193.81 193.90 130.4K
13:44 193.90 193.90 193.89 193.89 109.8K
13:45 193.91 193.93 193.91 193.93 134.5K
13:46 193.92 193.93 193.92 193.93 56.3K
13:47 193.92 193.93 193.92 193.93 64.4K
13:48 193.93 193.97 193.93 193.97 88.0K
13:49 193.99 193.99 193.99 193.99 70.2K
13:50 193.99 194.05 193.99 194.05 144.0K
13:51 194.05 194.05 194.03 194.03 121.2K
13:52 194.02 194.03 194.01 194.03 92.3K
13:53 194.03 194.03 194.02 194.03 72.0K
13:54 194.04 194.04 194.04 194.04 68.7K
13:55 194.04 194.07 194.04 194.05 107.1K
13:56 194.06 194.06 194.06 194.06 106.7K
13:57 194.06 194.06 194.04 194.04 85.5K
13:58 194.04 194.06 194.04 194.06 75.2K
13:59 194.04 194.04 194.03 194.03 67.9K
14:00 194.03 194.03 193.99 194.03 176.7K
14:01 194.05 194.12 194.05 194.12 239.3K
14:02 194.11 194.11 194.06 194.06 182.7K
14:03 194.03 194.04 194.02 194.04 170.6K
14:04 194.06 194.07 194.06 194.07 100.2K
14:05 194.08 194.11 194.08 194.11 153.9K
14:06 194.11 194.14 194.11 194.14 139.3K
14:07 194.15 194.16 194.15 194.16 348.8K
14:08 194.17 194.23 194.17 194.21 130.7K
14:09 194.21 194.21 194.19 194.19 117.1K
14:10 194.19 194.19 194.18 194.18 96.7K
14:11 194.17 194.21 194.17 194.21 118.5K
14:12 194.20 194.23 194.20 194.23 165.4K
14:13 194.23 194.26 194.23 194.26 100.8K
14:14 194.27 194.29 194.27 194.29 106.0K
14:15 194.27 194.28 194.26 194.26 98.2K
14:16 194.26 194.26 194.22 194.22 192.9K
14:17 194.22 194.22 194.19 194.19 117.7K
14:18 194.17 194.18 194.17 194.18 139.2K
14:19 194.18 194.20 194.18 194.20 67.7K
14:20 194.19 194.20 194.17 194.17 125.7K
14:21 194.16 194.16 194.13 194.13 180.0K
14:22 194.12 194.13 194.12 194.13 64.9K
14:23 194.15 194.21 194.15 194.21 206.3K
14:24 194.21 194.21 194.17 194.17 101.4K
14:25 194.17 194.18 194.17 194.18 84.5K
14:26 194.18 194.22 194.18 194.22 93.3K
14:27 194.21 194.21 194.21 194.21 95.9K
14:28 194.21 194.21 194.20 194.21 102.5K
14:29 194.21 194.22 194.21 194.21 113.2K
14:30 194.20 194.20 194.17 194.17 139.6K
14:31 194.18 194.18 194.15 194.15 77.7K
14:32 194.14 194.15 194.14 194.15 126.7K
14:33 194.16 194.17 194.15 194.17 128.6K
14:34 194.19 194.20 194.19 194.20 125.7K
14:35 194.20 194.22 194.20 194.22 76.2K
14:36 194.22 194.22 194.21 194.21 109.5K
14:37 194.21 194.26 194.21 194.26 144.9K
14:38 194.26 194.26 194.26 194.26 133.4K
14:39 194.26 194.28 194.26 194.28 84.0K
14:40 194.28 194.28 194.21 194.21 289.6K
14:41 194.21 194.22 194.21 194.21 53.5K
14:42 194.19 194.19 194.16 194.16 106.8K
14:43 194.14 194.14 194.11 194.11 139.3K
14:44 194.12 194.15 194.12 194.15 59.3K
14:45 194.17 194.18 194.17 194.18 88.2K
14:46 194.19 194.19 194.18 194.18 65.1K
14:47 194.19 194.19 194.17 194.17 80.9K
14:48 194.16 194.17 194.16 194.16 105.3K
14:49 194.17 194.19 194.16 194.16 105.0K
14:50 194.16 194.16 194.15 194.15 151.0K
14:51 194.15 194.17 194.15 194.17 91.8K
14:52 194.17 194.24 194.17 194.24 254.5K
14:53 194.27 194.30 194.27 194.30 244.9K
14:54 194.29 194.29 194.26 194.26 139.9K
14:55 194.25 194.25 194.24 194.24 170.3K
14:56 194.24 194.28 194.24 194.28 126.9K
14:57 194.27 194.29 194.27 194.29 126.5K
14:58 194.29 194.31 194.29 194.31 107.5K
14:59 194.31 194.31 194.30 194.30 145.3K
15:00 194.30 194.30 194.26 194.26 290.7K
15:01 194.25 194.29 194.25 194.29 108.7K
15:02 194.28 194.29 194.28 194.29 73.2K
15:03 194.29 194.30 194.28 194.30 73.7K
15:04 194.29 194.31 194.29 194.31 109.0K
15:05 194.31 194.32 194.31 194.32 126.3K
15:06 194.31 194.36 194.31 194.36 163.4K
15:07 194.35 194.35 194.34 194.34 89.3K
15:08 194.34 194.36 194.34 194.36 84.4K
15:09 194.36 194.36 194.36 194.36 56.1K
15:10 194.36 194.36 194.31 194.31 161.6K
15:11 194.27 194.27 194.21 194.21 245.4K
15:12 194.21 194.21 194.18 194.18 152.0K
15:13 194.17 194.17 194.13 194.13 168.8K
15:14 194.10 194.11 194.10 194.11 197.2K
15:15 194.10 194.11 194.08 194.11 130.0K
15:16 194.10 194.11 194.08 194.11 153.5K
15:17 194.11 194.12 194.11 194.11 129.9K
15:18 194.11 194.14 194.11 194.11 261.9K
15:19 194.11 194.16 194.11 194.16 134.1K
15:20 194.16 194.16 194.15 194.16 194.6K
15:21 194.15 194.15 194.15 194.15 91.2K
15:22 194.15 194.16 194.15 194.16 129.8K
15:23 194.17 194.17 194.17 194.17 152.4K
15:24 194.16 194.16 194.13 194.13 230.4K
15:25 194.12 194.12 194.09 194.12 350.9K
15:26 194.13 194.22 194.13 194.20 356.2K
15:27 194.22 194.22 194.15 194.16 281.7K
15:28 194.16 194.16 194.15 194.15 134.5K
15:29 194.15 194.20 194.15 194.20 229.5K
15:30 194.20 194.21 194.14 194.14 268.4K
15:31 194.14 194.14 194.10 194.12 308.2K
15:32 194.16 194.16 194.16 194.16 266.4K
15:33 194.16 194.16 194.10 194.10 187.8K
15:34 194.10 194.10 194.08 194.09 310.7K
15:35 194.09 194.16 194.09 194.16 287.3K
15:36 194.18 194.22 194.16 194.16 284.4K
15:37 194.15 194.15 194.14 194.14 181.7K
15:38 194.08 194.10 194.08 194.09 231.2K
15:39 194.09 194.09 194.09 194.09 158.2K
15:40 194.06 194.06 194.04 194.05 297.6K
15:41 194.08 194.12 194.08 194.12 188.2K
15:42 194.10 194.11 194.06 194.06 362.8K
15:43 194.09 194.11 194.09 194.11 163.9K
15:44 194.10 194.10 194.05 194.05 246.4K
15:45 194.05 194.06 194.00 194.00 311.9K
15:46 193.98 194.00 193.98 193.99 367.6K
15:47 194.00 194.09 194.00 194.09 422.7K
15:48 194.09 194.12 194.09 194.12 254.8K
15:49 194.13 194.18 194.13 194.18 428.7K
15:50 194.15 194.15 194.04 194.04 1,691.5K
15:51 194.03 194.05 194.03 194.05 490.1K
15:52 194.04 194.06 194.03 194.03 684.7K
15:53 194.01 194.01 194.00 194.00 758.8K
15:54 194.02 194.07 194.02 194.07 685.8K
15:55 194.06 194.06 193.92 193.92 1,078.3K
15:56 193.94 194.00 193.94 193.98 1,316.9K
15:57 193.97 194.02 193.96 194.02 938.0K
15:58 194.03 194.03 194.01 194.01 893.0K
15:59 194.03 194.05 194.03 194.05 1,772.9K
16:00 194.04 194.05 194.04 194.05 44,011.4K
16:01 194.05 194.05 194.05 194.05 130.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar