S

GSPTXDC
🏛️ Kanada →
231.97
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 194.04 195.24 194.04 195.07 7,210.2K
09:31 195.03 195.23 195.03 195.23 615.9K
09:32 195.24 195.30 195.20 195.26 529.2K
09:33 195.24 195.25 195.21 195.24 718.8K
09:34 195.21 195.21 195.10 195.11 510.2K
09:35 195.10 195.14 195.07 195.07 446.5K
09:36 195.02 195.02 194.92 194.92 581.7K
09:37 194.91 194.91 194.90 194.91 417.1K
09:38 194.89 194.89 194.84 194.84 406.5K
09:39 194.84 194.90 194.84 194.90 533.3K
09:40 194.94 195.08 194.94 195.08 570.6K
09:41 195.08 195.11 195.07 195.11 404.4K
09:42 195.12 195.12 195.09 195.12 393.1K
09:43 195.08 195.08 195.05 195.06 440.8K
09:44 195.08 195.08 195.01 195.01 1,105.2K
09:45 194.99 194.99 194.92 194.92 311.7K
09:46 194.92 194.97 194.92 194.97 255.2K
09:47 194.97 194.97 194.91 194.93 323.6K
09:48 194.98 194.99 194.97 194.99 346.1K
09:49 194.91 194.96 194.91 194.94 448.2K
09:50 194.89 194.89 194.82 194.82 322.1K
09:51 194.81 194.90 194.81 194.90 473.1K
09:52 194.92 194.95 194.91 194.91 436.8K
09:53 194.89 194.89 194.81 194.82 367.1K
09:54 194.82 194.82 194.81 194.81 262.7K
09:55 194.81 194.84 194.81 194.84 283.1K
09:56 194.86 194.93 194.86 194.93 327.6K
09:57 194.95 194.96 194.93 194.96 536.6K
09:58 194.97 194.97 194.91 194.91 323.0K
09:59 194.91 194.95 194.91 194.94 427.1K
10:00 194.94 194.94 194.86 194.88 415.1K
10:01 194.89 194.90 194.87 194.87 299.9K
10:02 194.86 194.92 194.86 194.91 319.5K
10:03 194.92 194.99 194.92 194.99 330.3K
10:04 194.99 194.99 194.95 194.95 308.7K
10:05 194.96 194.97 194.95 194.96 282.3K
10:06 194.97 194.97 194.91 194.91 329.6K
10:07 194.90 194.91 194.90 194.91 321.0K
10:08 194.92 194.97 194.92 194.97 309.6K
10:09 194.98 195.07 194.98 195.05 333.2K
10:10 195.05 195.07 195.04 195.07 366.9K
10:11 195.05 195.09 195.05 195.09 406.3K
10:12 195.07 195.07 195.04 195.06 236.9K
10:13 195.09 195.09 195.08 195.08 198.9K
10:14 195.10 195.10 195.05 195.05 248.3K
10:15 195.04 195.05 195.03 195.03 251.8K
10:16 195.01 195.09 195.01 195.09 175.1K
10:17 195.10 195.10 195.07 195.07 268.0K
10:18 195.07 195.09 195.07 195.07 226.3K
10:19 195.05 195.07 195.05 195.06 305.7K
10:20 195.05 195.05 195.01 195.01 227.8K
10:21 194.99 195.01 194.96 195.01 226.0K
10:22 195.00 195.03 195.00 195.03 280.8K
10:23 195.03 195.03 194.99 194.99 461.0K
10:24 195.00 195.00 194.99 195.00 309.1K
10:25 194.99 195.00 194.97 194.97 219.1K
10:26 194.98 194.98 194.92 194.92 290.3K
10:27 194.90 194.92 194.90 194.91 270.8K
10:28 194.90 194.90 194.87 194.89 208.4K
10:29 194.90 194.90 194.84 194.85 248.1K
10:30 194.82 194.85 194.82 194.84 365.4K
10:31 194.81 194.81 194.74 194.74 318.3K
10:32 194.73 194.76 194.73 194.75 439.3K
10:33 194.70 194.71 194.69 194.69 331.5K
10:34 194.67 194.71 194.67 194.69 328.6K
10:35 194.68 194.68 194.64 194.64 212.2K
10:36 194.62 194.62 194.56 194.56 291.9K
10:37 194.53 194.58 194.53 194.53 486.2K
10:38 194.54 194.56 194.54 194.56 208.7K
10:39 194.55 194.55 194.47 194.47 226.9K
10:40 194.46 194.48 194.44 194.48 257.6K
10:41 194.49 194.55 194.49 194.55 237.2K
10:42 194.57 194.60 194.57 194.60 243.6K
10:43 194.59 194.63 194.58 194.63 249.4K
10:44 194.63 194.64 194.62 194.64 329.6K
10:45 194.61 194.61 194.57 194.58 212.1K
10:46 194.57 194.58 194.56 194.56 142.4K
10:47 194.56 194.56 194.52 194.52 238.1K
10:48 194.51 194.51 194.49 194.49 278.9K
10:49 194.48 194.48 194.43 194.44 374.1K
10:50 194.45 194.45 194.38 194.38 253.2K
10:51 194.41 194.44 194.41 194.42 232.3K
10:52 194.42 194.47 194.42 194.47 235.7K
10:53 194.48 194.49 194.48 194.49 190.1K
10:54 194.50 194.54 194.50 194.52 285.0K
10:55 194.52 194.55 194.52 194.54 243.2K
10:56 194.52 194.52 194.50 194.50 236.9K
10:57 194.51 194.53 194.51 194.53 217.6K
10:58 194.56 194.56 194.55 194.56 266.7K
10:59 194.57 194.57 194.54 194.54 246.2K
11:00 194.53 194.60 194.53 194.60 265.2K
11:01 194.57 194.57 194.56 194.57 159.8K
11:02 194.56 194.58 194.56 194.57 149.8K
11:03 194.57 194.59 194.57 194.59 189.4K
11:04 194.60 194.64 194.60 194.64 321.7K
11:05 194.64 194.66 194.64 194.66 155.6K
11:06 194.63 194.66 194.63 194.66 258.9K
11:07 194.65 194.65 194.64 194.64 214.2K
11:08 194.63 194.63 194.57 194.57 243.7K
11:09 194.57 194.61 194.57 194.61 112.9K
11:10 194.61 194.63 194.60 194.63 154.4K
11:11 194.63 194.64 194.62 194.62 199.2K
11:12 194.62 194.62 194.59 194.60 168.7K
11:13 194.62 194.63 194.62 194.62 132.2K
11:14 194.61 194.61 194.59 194.59 188.4K
11:15 194.59 194.61 194.59 194.61 215.7K
11:16 194.62 194.62 194.56 194.56 265.3K
11:17 194.54 194.54 194.53 194.54 238.0K
11:18 194.53 194.53 194.51 194.52 177.4K
11:19 194.52 194.52 194.51 194.51 176.7K
11:20 194.52 194.52 194.50 194.51 161.2K
11:21 194.52 194.53 194.49 194.49 221.4K
11:22 194.48 194.53 194.48 194.53 218.6K
11:23 194.57 194.62 194.57 194.62 437.0K
11:24 194.63 194.63 194.61 194.61 183.9K
11:25 194.61 194.61 194.59 194.61 134.0K
11:26 194.60 194.60 194.59 194.59 135.5K
11:27 194.58 194.58 194.57 194.58 242.0K
11:28 194.58 194.58 194.57 194.58 154.6K
11:29 194.58 194.59 194.57 194.58 190.7K
11:30 194.56 194.56 194.51 194.51 155.5K
11:31 194.51 194.51 194.39 194.39 337.6K
11:32 194.38 194.38 194.33 194.35 260.4K
11:33 194.35 194.38 194.35 194.38 262.5K
11:34 194.38 194.38 194.34 194.35 209.8K
11:35 194.32 194.35 194.32 194.34 529.6K
11:36 194.34 194.36 194.34 194.36 200.0K
11:37 194.36 194.36 194.30 194.30 237.1K
11:38 194.31 194.35 194.31 194.35 191.1K
11:39 194.29 194.29 194.26 194.26 323.0K
11:40 194.26 194.26 194.25 194.25 226.9K
11:41 194.24 194.25 194.22 194.25 332.0K
11:42 194.24 194.26 194.24 194.26 185.5K
11:43 194.25 194.30 194.25 194.28 293.1K
11:44 194.29 194.30 194.29 194.30 486.9K
11:45 194.30 194.31 194.30 194.30 130.4K
11:46 194.30 194.30 194.30 194.30 152.3K
11:47 194.28 194.33 194.28 194.33 233.3K
11:48 194.34 194.37 194.34 194.37 145.6K
11:49 194.37 194.41 194.37 194.41 247.6K
11:50 194.44 194.44 194.43 194.44 244.8K
11:51 194.42 194.49 194.42 194.49 198.1K
11:52 194.49 194.49 194.46 194.47 174.7K
11:53 194.48 194.48 194.46 194.46 189.5K
11:54 194.46 194.47 194.46 194.47 141.7K
11:55 194.47 194.52 194.47 194.52 251.5K
11:56 194.53 194.54 194.52 194.54 155.7K
11:57 194.55 194.60 194.55 194.60 253.7K
11:58 194.61 194.62 194.61 194.61 276.0K
11:59 194.62 194.64 194.62 194.63 176.1K
12:00 194.62 194.65 194.62 194.62 217.5K
12:01 194.61 194.63 194.60 194.63 120.6K
12:02 194.62 194.66 194.62 194.66 169.2K
12:03 194.68 194.68 194.66 194.66 152.8K
12:04 194.65 194.65 194.62 194.62 198.1K
12:05 194.64 194.65 194.64 194.65 229.3K
12:06 194.66 194.72 194.66 194.72 270.7K
12:07 194.73 194.73 194.68 194.69 175.8K
12:08 194.69 194.69 194.65 194.65 123.7K
12:09 194.65 194.65 194.64 194.64 135.4K
12:10 194.65 194.66 194.65 194.66 172.3K
12:11 194.67 194.67 194.66 194.67 118.7K
12:12 194.67 194.70 194.67 194.70 115.8K
12:13 194.69 194.70 194.69 194.69 119.2K
12:14 194.69 194.71 194.69 194.70 133.7K
12:15 194.69 194.69 194.67 194.67 162.1K
12:16 194.68 194.70 194.68 194.70 204.6K
12:17 194.71 194.73 194.71 194.73 213.8K
12:18 194.73 194.73 194.70 194.70 298.9K
12:19 194.70 194.70 194.64 194.64 161.8K
12:20 194.63 194.64 194.63 194.64 353.7K
12:21 194.63 194.63 194.61 194.61 312.4K
12:22 194.62 194.62 194.56 194.56 191.1K
12:23 194.54 194.55 194.52 194.52 279.9K
12:24 194.52 194.56 194.52 194.56 239.4K
12:25 194.56 194.56 194.55 194.56 121.9K
12:26 194.56 194.57 194.55 194.55 141.4K
12:27 194.56 194.58 194.55 194.55 271.9K
12:28 194.56 194.58 194.56 194.57 137.3K
12:29 194.56 194.56 194.56 194.56 105.0K
12:30 194.57 194.58 194.57 194.57 177.6K
12:31 194.57 194.58 194.56 194.56 150.5K
12:32 194.55 194.55 194.55 194.55 143.0K
12:33 194.56 194.59 194.56 194.59 144.8K
12:34 194.59 194.61 194.59 194.61 184.9K
12:35 194.61 194.61 194.59 194.59 186.9K
12:36 194.59 194.62 194.59 194.62 169.4K
12:37 194.62 194.62 194.60 194.60 193.1K
12:38 194.59 194.64 194.59 194.63 247.1K
12:39 194.65 194.70 194.64 194.70 236.5K
12:40 194.69 194.69 194.66 194.66 162.4K
12:41 194.66 194.66 194.65 194.65 106.6K
12:42 194.63 194.63 194.61 194.61 186.5K
12:43 194.61 194.61 194.59 194.60 140.9K
12:44 194.60 194.60 194.59 194.59 145.9K
12:45 194.59 194.59 194.57 194.57 197.5K
12:46 194.57 194.58 194.57 194.58 248.0K
12:47 194.59 194.59 194.57 194.57 121.1K
12:48 194.57 194.57 194.57 194.57 88.3K
12:49 194.57 194.58 194.57 194.58 95.6K
12:50 194.57 194.57 194.54 194.54 148.7K
12:51 194.56 194.56 194.56 194.56 92.8K
12:52 194.55 194.55 194.54 194.54 146.1K
12:53 194.52 194.52 194.51 194.51 175.1K
12:54 194.51 194.53 194.51 194.53 140.2K
12:55 194.55 194.55 194.52 194.52 104.3K
12:56 194.51 194.51 194.49 194.49 103.2K
12:57 194.50 194.51 194.50 194.51 109.7K
12:58 194.51 194.52 194.49 194.49 130.3K
12:59 194.48 194.48 194.46 194.46 195.6K
13:00 194.45 194.46 194.44 194.45 310.8K
13:01 194.45 194.48 194.45 194.48 144.5K
13:02 194.49 194.49 194.49 194.49 115.6K
13:03 194.50 194.51 194.50 194.50 248.5K
13:04 194.51 194.52 194.51 194.52 185.3K
13:05 194.53 194.56 194.53 194.55 185.9K
13:06 194.55 194.56 194.55 194.56 136.9K
13:07 194.56 194.56 194.55 194.55 145.3K
13:08 194.55 194.58 194.55 194.58 175.9K
13:09 194.58 194.58 194.57 194.57 122.9K
13:10 194.57 194.57 194.54 194.54 313.0K
13:11 194.54 194.58 194.54 194.58 135.8K
13:12 194.59 194.60 194.58 194.60 136.7K
13:13 194.60 194.60 194.58 194.58 141.2K
13:14 194.57 194.57 194.56 194.57 155.8K
13:15 194.58 194.58 194.58 194.58 161.6K
13:16 194.58 194.59 194.58 194.59 138.8K
13:17 194.59 194.61 194.59 194.61 138.1K
13:18 194.62 194.62 194.61 194.61 203.1K
13:19 194.61 194.61 194.60 194.60 167.3K
13:20 194.66 194.66 194.63 194.63 259.3K
13:21 194.62 194.63 194.62 194.63 100.7K
13:22 194.63 194.63 194.62 194.63 119.7K
13:23 194.66 194.66 194.63 194.63 238.8K
13:24 194.63 194.64 194.63 194.64 111.9K
13:25 194.63 194.64 194.63 194.64 196.2K
13:26 194.63 194.64 194.63 194.64 177.6K
13:27 194.62 194.62 194.61 194.61 136.8K
13:28 194.62 194.63 194.61 194.63 141.6K
13:29 194.64 194.64 194.63 194.63 141.6K
13:30 194.63 194.67 194.63 194.67 124.0K
13:31 194.67 194.67 194.64 194.65 170.0K
13:32 194.68 194.69 194.68 194.69 141.3K
13:33 194.69 194.69 194.67 194.68 139.7K
13:34 194.68 194.70 194.68 194.69 130.0K
13:35 194.69 194.69 194.67 194.68 450.4K
13:36 194.67 194.67 194.66 194.66 688.5K
13:37 194.66 194.70 194.66 194.68 245.8K
13:38 194.67 194.70 194.67 194.70 241.9K
13:39 194.72 194.73 194.72 194.73 326.7K
13:40 194.74 194.74 194.73 194.74 216.7K
13:41 194.74 194.75 194.73 194.75 124.7K
13:42 194.74 194.76 194.74 194.76 156.6K
13:43 194.76 194.76 194.75 194.75 174.8K
13:44 194.75 194.76 194.74 194.76 148.1K
13:45 194.76 194.77 194.76 194.77 299.4K
13:46 194.76 194.77 194.76 194.77 184.9K
13:47 194.79 194.79 194.78 194.78 176.2K
13:48 194.78 194.79 194.77 194.79 130.4K
13:49 194.79 194.79 194.78 194.79 228.1K
13:50 194.79 194.80 194.79 194.80 214.9K
13:51 194.79 194.83 194.79 194.83 174.8K
13:52 194.82 194.83 194.82 194.83 127.1K
13:53 194.82 194.84 194.82 194.84 211.1K
13:54 194.84 194.84 194.83 194.83 121.5K
13:55 194.82 194.83 194.81 194.81 185.1K
13:56 194.81 194.81 194.80 194.81 263.8K
13:57 194.82 194.83 194.82 194.82 165.0K
13:58 194.82 194.82 194.82 194.82 121.4K
13:59 194.82 194.83 194.82 194.83 162.4K
14:00 194.83 194.83 194.82 194.82 244.5K
14:01 194.81 194.81 194.79 194.79 129.1K
14:02 194.78 194.81 194.78 194.81 248.0K
14:03 194.81 194.81 194.79 194.79 115.6K
14:04 194.78 194.78 194.77 194.78 243.6K
14:05 194.77 194.77 194.77 194.77 136.0K
14:06 194.76 194.77 194.76 194.77 215.8K
14:07 194.77 194.81 194.77 194.80 365.9K
14:08 194.78 194.78 194.75 194.75 208.9K
14:09 194.75 194.75 194.74 194.74 140.3K
14:10 194.73 194.74 194.72 194.74 182.3K
14:11 194.74 194.74 194.73 194.73 115.6K
14:12 194.71 194.71 194.70 194.70 254.9K
14:13 194.70 194.72 194.70 194.72 259.7K
14:14 194.72 194.72 194.71 194.71 229.0K
14:15 194.70 194.78 194.70 194.78 218.1K
14:16 194.78 194.81 194.78 194.80 289.2K
14:17 194.79 194.79 194.77 194.77 185.1K
14:18 194.76 194.78 194.75 194.78 201.5K
14:19 194.77 194.77 194.76 194.76 182.7K
14:20 194.77 194.78 194.77 194.78 116.3K
14:21 194.77 194.77 194.76 194.76 139.8K
14:22 194.76 194.76 194.73 194.74 160.7K
14:23 194.74 194.74 194.71 194.71 188.1K
14:24 194.71 194.71 194.69 194.69 193.3K
14:25 194.66 194.66 194.64 194.66 276.7K
14:26 194.68 194.69 194.68 194.69 161.9K
14:27 194.68 194.69 194.68 194.69 268.0K
14:28 194.70 194.73 194.70 194.73 218.6K
14:29 194.73 194.74 194.73 194.73 281.8K
14:30 194.73 194.74 194.73 194.74 144.0K
14:31 194.74 194.74 194.72 194.72 196.1K
14:32 194.72 194.72 194.70 194.72 137.8K
14:33 194.73 194.75 194.73 194.74 165.9K
14:34 194.73 194.73 194.69 194.69 318.7K
14:35 194.68 194.69 194.68 194.68 151.1K
14:36 194.67 194.73 194.67 194.73 373.3K
14:37 194.74 194.75 194.74 194.75 277.9K
14:38 194.75 194.75 194.74 194.74 168.7K
14:39 194.73 194.75 194.72 194.75 337.2K
14:40 194.74 194.78 194.74 194.77 228.7K
14:41 194.78 194.78 194.78 194.78 155.4K
14:42 194.76 194.76 194.76 194.76 220.8K
14:43 194.76 194.78 194.76 194.78 250.1K
14:44 194.79 194.79 194.78 194.78 192.5K
14:45 194.79 194.79 194.77 194.77 211.6K
14:46 194.79 194.79 194.77 194.77 244.9K
14:47 194.77 194.77 194.76 194.76 249.4K
14:48 194.78 194.80 194.78 194.80 154.9K
14:49 194.79 194.79 194.75 194.75 277.3K
14:50 194.74 194.74 194.74 194.74 181.9K
14:51 194.74 194.74 194.72 194.72 191.7K
14:52 194.74 194.75 194.73 194.73 222.4K
14:53 194.75 194.76 194.75 194.75 209.5K
14:54 194.76 194.76 194.74 194.74 202.2K
14:55 194.73 194.75 194.72 194.74 260.4K
14:56 194.72 194.72 194.69 194.69 220.5K
14:57 194.68 194.71 194.68 194.71 263.6K
14:58 194.72 194.73 194.71 194.71 123.7K
14:59 194.69 194.69 194.69 194.69 435.1K
15:00 194.68 194.70 194.67 194.70 223.2K
15:01 194.71 194.71 194.68 194.68 164.5K
15:02 194.67 194.68 194.65 194.65 387.1K
15:03 194.66 194.67 194.65 194.67 13.3K
15:04 194.68 194.69 194.68 194.69 219.6K
15:05 194.69 194.72 194.68 194.72 408.9K
15:06 194.73 194.73 194.71 194.71 320.3K
15:07 194.70 194.71 194.69 194.69 229.1K
15:08 194.69 194.69 194.65 194.65 187.8K
15:09 194.67 194.67 194.66 194.66 257.4K
15:10 194.66 194.68 194.66 194.68 268.9K
15:11 194.69 194.70 194.69 194.70 150.1K
15:12 194.70 194.72 194.70 194.72 156.1K
15:13 194.72 194.72 194.71 194.71 156.6K
15:14 194.71 194.72 194.71 194.72 353.5K
15:15 194.73 194.73 194.72 194.72 219.7K
15:16 194.70 194.70 194.67 194.67 452.6K
15:17 194.66 194.66 194.64 194.65 231.1K
15:18 194.65 194.65 194.64 194.65 288.6K
15:19 194.65 194.65 194.62 194.62 302.0K
15:20 194.62 194.66 194.62 194.66 440.9K
15:21 194.66 194.71 194.66 194.71 474.9K
15:22 194.72 194.72 194.71 194.71 254.9K
15:23 194.69 194.71 194.69 194.71 235.7K
15:24 194.72 194.74 194.72 194.73 276.5K
15:25 194.72 194.73 194.72 194.72 237.7K
15:26 194.71 194.71 194.70 194.70 402.1K
15:27 194.71 194.73 194.71 194.73 267.0K
15:28 194.73 194.75 194.73 194.75 194.0K
15:29 194.76 194.77 194.76 194.76 274.3K
15:30 194.76 194.76 194.74 194.76 394.2K
15:31 194.75 194.77 194.75 194.77 307.5K
15:32 194.78 194.81 194.78 194.81 360.7K
15:33 194.80 194.81 194.79 194.81 318.5K
15:34 194.81 194.81 194.78 194.78 402.0K
15:35 194.76 194.77 194.76 194.77 302.4K
15:36 194.78 194.78 194.77 194.77 578.5K
15:37 194.78 194.80 194.78 194.79 348.1K
15:38 194.80 194.80 194.79 194.79 387.3K
15:39 194.80 194.81 194.80 194.81 368.7K
15:40 194.81 194.81 194.79 194.79 392.5K
15:41 194.78 194.79 194.78 194.78 419.2K
15:42 194.76 194.76 194.75 194.76 488.0K
15:43 194.77 194.77 194.76 194.77 441.9K
15:44 194.76 194.76 194.73 194.73 439.8K
15:45 194.74 194.75 194.74 194.75 446.5K
15:46 194.75 194.79 194.75 194.79 459.3K
15:47 194.78 194.78 194.75 194.77 487.3K
15:48 194.77 194.77 194.74 194.74 480.8K
15:49 194.73 194.73 194.71 194.73 482.0K
15:50 194.77 194.77 194.75 194.75 1,894.4K
15:51 194.77 194.79 194.76 194.79 933.0K
15:52 194.76 194.76 194.70 194.70 1,039.0K
15:53 194.69 194.71 194.69 194.71 911.7K
15:54 194.69 194.69 194.65 194.65 1,081.5K
15:55 194.64 194.64 194.56 194.56 1,386.7K
15:56 194.59 194.59 194.55 194.56 1,988.4K
15:57 194.56 194.56 194.55 194.55 1,366.2K
15:58 194.55 194.59 194.55 194.58 1,440.4K
15:59 194.58 194.58 194.55 194.58 2,795.5K
16:00 194.56 194.57 194.56 194.57 61,330.3K
16:01 194.57 194.57 194.57 194.57 463.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar