S

GSPTXDC
🏛️ Kanada →
233.11
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 197.44 197.44 197.29 197.44 4,847.7K
09:31 197.41 197.43 197.40 197.41 933.6K
09:32 197.45 197.45 197.38 197.41 607.5K
09:33 197.49 197.52 197.49 197.49 429.1K
09:34 197.53 197.53 197.48 197.51 440.5K
09:35 197.48 197.51 197.45 197.45 457.1K
09:36 197.38 197.38 197.31 197.33 588.6K
09:37 197.37 197.50 197.37 197.50 384.6K
09:38 197.49 197.49 197.43 197.46 364.7K
09:39 197.42 197.42 197.37 197.38 321.2K
09:40 197.41 197.53 197.41 197.53 667.8K
09:41 197.54 197.54 197.47 197.52 366.7K
09:42 197.55 197.79 197.55 197.79 607.9K
09:43 197.85 197.93 197.85 197.93 478.9K
09:44 197.95 198.03 197.95 198.03 384.8K
09:45 198.09 198.27 198.09 198.26 696.9K
09:46 198.23 198.23 198.18 198.21 453.7K
09:47 198.19 198.22 198.17 198.17 544.3K
09:48 198.19 198.24 198.19 198.24 512.7K
09:49 198.23 198.23 198.12 198.12 426.7K
09:50 198.16 198.18 198.14 198.14 552.9K
09:51 198.13 198.23 198.13 198.23 409.5K
09:52 198.24 198.28 198.21 198.28 425.6K
09:53 198.31 198.34 198.31 198.34 517.3K
09:54 198.35 198.41 198.35 198.41 289.3K
09:55 198.41 198.41 198.37 198.37 483.4K
09:56 198.37 198.37 198.26 198.26 362.7K
09:57 198.28 198.28 198.22 198.25 316.6K
09:58 198.23 198.23 198.22 198.23 347.9K
09:59 198.21 198.23 198.19 198.19 322.1K
10:00 198.20 198.36 198.20 198.36 600.4K
10:01 198.31 198.31 198.20 198.22 371.7K
10:02 198.23 198.23 198.22 198.23 375.1K
10:03 198.22 198.22 198.18 198.20 346.5K
10:04 198.18 198.18 198.07 198.07 403.2K
10:05 198.02 198.15 198.02 198.15 505.6K
10:06 198.12 198.18 198.12 198.18 490.3K
10:07 198.18 198.21 198.16 198.16 572.0K
10:08 198.17 198.19 198.17 198.19 357.7K
10:09 198.18 198.24 198.18 198.24 387.9K
10:10 198.24 198.25 198.23 198.25 296.8K
10:11 198.22 198.23 198.18 198.18 280.8K
10:12 198.26 198.31 198.26 198.29 330.5K
10:13 198.29 198.29 198.29 198.29 373.3K
10:14 198.30 198.35 198.30 198.33 240.4K
10:15 198.35 198.35 198.33 198.35 256.1K
10:16 198.34 198.38 198.34 198.37 249.9K
10:17 198.38 198.38 198.35 198.37 213.8K
10:18 198.37 198.39 198.37 198.38 219.1K
10:19 198.36 198.37 198.35 198.37 354.0K
10:20 198.30 198.32 198.29 198.32 298.0K
10:21 198.29 198.34 198.29 198.34 468.3K
10:22 198.38 198.38 198.37 198.37 414.1K
10:23 198.35 198.42 198.35 198.42 697.5K
10:24 198.44 198.44 198.42 198.42 303.0K
10:25 198.42 198.43 198.38 198.43 296.2K
10:26 198.44 198.46 198.43 198.43 365.8K
10:27 198.45 198.46 198.45 198.46 295.0K
10:28 198.44 198.45 198.43 198.44 355.6K
10:29 198.42 198.46 198.38 198.38 347.6K
10:30 198.40 198.40 198.37 198.37 491.2K
10:31 198.35 198.35 198.33 198.33 374.9K
10:32 198.35 198.36 198.31 198.36 301.3K
10:33 198.35 198.37 198.33 198.37 771.4K
10:34 198.40 198.41 198.39 198.41 201.6K
10:35 198.42 198.44 198.42 198.44 274.1K
10:36 198.46 198.46 198.43 198.46 231.7K
10:37 198.47 198.49 198.45 198.45 269.0K
10:38 198.44 198.44 198.38 198.39 353.0K
10:39 198.38 198.38 198.36 198.36 378.7K
10:40 198.34 198.35 198.33 198.35 326.7K
10:41 198.35 198.35 198.29 198.29 253.5K
10:42 198.32 198.32 198.27 198.27 320.6K
10:43 198.28 198.28 198.24 198.24 317.2K
10:44 198.23 198.23 198.20 198.20 272.0K
10:45 198.21 198.21 198.20 198.20 336.9K
10:46 198.20 198.20 198.13 198.13 362.0K
10:47 198.08 198.08 198.00 198.03 502.2K
10:48 198.06 198.06 198.01 198.01 384.8K
10:49 197.99 198.01 197.97 197.97 379.0K
10:50 197.94 197.94 197.84 197.84 307.2K
10:51 197.84 197.84 197.78 197.79 312.3K
10:52 197.78 197.81 197.78 197.80 201.7K
10:53 197.79 197.81 197.79 197.80 309.5K
10:54 197.82 197.89 197.82 197.89 320.3K
10:55 197.88 197.91 197.88 197.90 367.0K
10:56 197.89 197.90 197.88 197.89 217.4K
10:57 197.93 197.94 197.89 197.94 359.6K
10:58 197.92 197.92 197.86 197.86 188.9K
10:59 197.85 197.90 197.85 197.90 348.2K
11:00 197.89 197.94 197.89 197.94 196.7K
11:01 197.96 197.97 197.95 197.97 222.0K
11:02 197.93 197.93 197.89 197.89 193.5K
11:03 197.88 197.89 197.88 197.88 214.0K
11:04 197.88 197.88 197.86 197.86 226.1K
11:05 197.85 197.90 197.85 197.90 305.0K
11:06 197.90 197.90 197.86 197.86 178.7K
11:07 197.85 197.86 197.84 197.84 213.8K
11:08 197.83 197.94 197.83 197.94 289.8K
11:09 197.95 197.95 197.94 197.95 180.0K
11:10 197.96 197.97 197.95 197.95 233.7K
11:11 197.96 197.97 197.94 197.94 291.8K
11:12 197.96 198.00 197.96 197.97 240.7K
11:13 197.97 197.99 197.97 197.97 196.3K
11:14 197.93 197.93 197.93 197.93 322.3K
11:15 197.94 197.95 197.92 197.92 193.5K
11:16 197.91 197.91 197.89 197.89 120.6K
11:17 197.88 197.88 197.88 197.88 216.2K
11:18 197.86 197.86 197.80 197.80 302.4K
11:19 197.81 197.84 197.81 197.83 251.6K
11:20 197.83 197.85 197.81 197.85 251.8K
11:21 197.85 197.88 197.85 197.85 215.4K
11:22 197.87 197.87 197.86 197.87 142.7K
11:23 197.87 197.87 197.84 197.84 317.7K
11:24 197.85 197.85 197.83 197.83 231.5K
11:25 197.86 197.88 197.86 197.87 254.9K
11:26 197.88 197.88 197.85 197.85 218.3K
11:27 197.82 197.82 197.71 197.71 330.8K
11:28 197.74 197.74 197.72 197.72 247.8K
11:29 197.73 197.77 197.73 197.77 325.9K
11:30 197.76 197.76 197.73 197.73 211.6K
11:31 197.71 197.73 197.71 197.72 185.0K
11:32 197.73 197.75 197.73 197.73 190.0K
11:33 197.73 197.80 197.73 197.80 204.9K
11:34 197.82 197.82 197.78 197.78 212.4K
11:35 197.78 197.80 197.78 197.79 209.6K
11:36 197.81 197.84 197.81 197.84 203.3K
11:37 197.83 197.83 197.80 197.80 171.0K
11:38 197.80 197.81 197.80 197.80 230.0K
11:39 197.81 197.81 197.78 197.78 988.7K
11:40 197.79 197.79 197.77 197.78 183.6K
11:41 197.80 197.82 197.77 197.77 266.8K
11:42 197.72 197.72 197.68 197.68 192.6K
11:43 197.67 197.73 197.67 197.73 312.7K
11:44 197.73 197.75 197.73 197.75 241.4K
11:45 197.76 197.78 197.76 197.78 205.8K
11:46 197.75 197.75 197.71 197.71 245.9K
11:47 197.71 197.71 197.70 197.70 195.5K
11:48 197.69 197.69 197.68 197.68 241.3K
11:49 197.67 197.68 197.67 197.67 203.7K
11:50 197.68 197.68 197.65 197.66 244.6K
11:51 197.68 197.69 197.68 197.68 239.2K
11:52 197.69 197.70 197.68 197.70 228.8K
11:53 197.70 197.72 197.68 197.72 175.7K
11:54 197.75 197.80 197.75 197.80 177.4K
11:55 197.79 197.79 197.78 197.78 225.3K
11:56 197.79 197.83 197.79 197.82 166.3K
11:57 197.80 197.84 197.80 197.84 197.3K
11:58 197.82 197.82 197.81 197.81 205.1K
11:59 197.80 197.84 197.80 197.84 164.3K
12:00 197.85 197.87 197.85 197.87 203.4K
12:01 197.88 197.88 197.84 197.85 170.1K
12:02 197.83 197.83 197.81 197.82 194.2K
12:03 197.82 197.85 197.82 197.85 332.0K
12:04 197.86 197.86 197.85 197.86 275.8K
12:05 197.86 197.86 197.85 197.85 121.8K
12:06 197.85 197.89 197.85 197.89 190.7K
12:07 197.90 197.95 197.90 197.95 158.9K
12:08 197.96 197.96 197.94 197.94 222.7K
12:09 197.93 197.93 197.85 197.85 271.7K
12:10 197.83 197.83 197.83 197.83 182.8K
12:11 197.81 197.83 197.81 197.82 247.5K
12:12 197.83 197.86 197.83 197.85 145.2K
12:13 197.86 197.86 197.85 197.86 129.5K
12:14 197.88 197.88 197.88 197.88 170.2K
12:15 197.88 197.88 197.84 197.85 171.6K
12:16 197.86 197.86 197.80 197.81 350.0K
12:17 197.82 197.82 197.77 197.78 184.3K
12:18 197.79 197.80 197.77 197.77 181.4K
12:19 197.76 197.76 197.71 197.73 256.6K
12:20 197.74 197.76 197.72 197.72 187.7K
12:21 197.71 197.71 197.68 197.68 246.2K
12:22 197.68 197.72 197.68 197.72 160.2K
12:23 197.74 197.75 197.74 197.75 180.2K
12:24 197.75 197.78 197.75 197.78 182.6K
12:25 197.75 197.75 197.71 197.71 281.7K
12:26 197.70 197.70 197.65 197.65 323.6K
12:27 197.61 197.65 197.61 197.65 258.5K
12:28 197.65 197.65 197.63 197.63 118.0K
12:29 197.62 197.62 197.58 197.58 201.6K
12:30 197.60 197.65 197.60 197.65 151.6K
12:31 197.63 197.63 197.59 197.60 157.3K
12:32 197.57 197.58 197.56 197.56 238.9K
12:33 197.57 197.60 197.57 197.58 147.6K
12:34 197.60 197.61 197.60 197.60 185.3K
12:35 197.59 197.61 197.58 197.58 193.2K
12:36 197.57 197.62 197.57 197.61 256.8K
12:37 197.61 197.61 197.60 197.61 139.7K
12:38 197.62 197.62 197.60 197.61 160.4K
12:39 197.61 197.61 197.59 197.59 120.0K
12:40 197.57 197.57 197.55 197.55 139.8K
12:41 197.56 197.56 197.56 197.56 226.1K
12:42 197.56 197.58 197.56 197.58 122.0K
12:43 197.58 197.58 197.56 197.57 171.6K
12:44 197.56 197.64 197.56 197.64 212.7K
12:45 197.62 197.62 197.60 197.60 121.7K
12:46 197.60 197.65 197.60 197.65 196.2K
12:47 197.66 197.66 197.65 197.66 136.1K
12:48 197.67 197.70 197.67 197.69 146.4K
12:49 197.68 197.70 197.68 197.70 134.9K
12:50 197.71 197.71 197.70 197.70 103.4K
12:51 197.70 197.74 197.70 197.74 195.0K
12:52 197.74 197.76 197.73 197.73 140.3K
12:53 197.74 197.74 197.73 197.74 288.9K
12:54 197.73 197.73 197.72 197.72 148.6K
12:55 197.70 197.73 197.70 197.73 152.0K
12:56 197.74 197.75 197.74 197.74 158.4K
12:57 197.74 197.75 197.74 197.74 207.6K
12:58 197.74 197.76 197.74 197.76 141.8K
12:59 197.76 197.83 197.76 197.83 231.3K
13:00 197.82 197.84 197.82 197.84 167.5K
13:01 197.84 197.84 197.83 197.84 226.1K
13:02 197.86 197.87 197.86 197.87 175.7K
13:03 197.87 197.89 197.87 197.89 106.5K
13:04 197.90 197.90 197.88 197.88 251.4K
13:05 197.87 197.87 197.84 197.85 146.6K
13:06 197.85 197.88 197.85 197.87 137.1K
13:07 197.86 197.86 197.82 197.82 178.9K
13:08 197.80 197.80 197.78 197.79 198.3K
13:09 197.79 197.81 197.78 197.81 198.5K
13:10 197.81 197.85 197.81 197.85 213.4K
13:11 197.85 197.85 197.82 197.83 176.6K
13:12 197.83 197.84 197.83 197.84 95.1K
13:13 197.84 197.86 197.84 197.86 98.2K
13:14 197.85 197.86 197.85 197.86 123.5K
13:15 197.86 197.90 197.86 197.90 160.7K
13:16 197.91 197.91 197.88 197.88 138.9K
13:17 197.89 197.89 197.89 197.89 139.9K
13:18 197.90 197.90 197.89 197.89 175.1K
13:19 197.89 197.90 197.89 197.89 108.9K
13:20 197.88 197.88 197.85 197.85 181.5K
13:21 197.84 197.84 197.83 197.83 211.3K
13:22 197.84 197.85 197.84 197.85 113.7K
13:23 197.85 197.85 197.84 197.85 143.4K
13:24 197.85 197.87 197.85 197.87 152.1K
13:25 197.87 197.87 197.86 197.86 171.9K
13:26 197.86 197.86 197.84 197.84 184.6K
13:27 197.84 197.85 197.84 197.84 111.5K
13:28 197.84 197.84 197.84 197.84 147.9K
13:29 197.84 197.86 197.84 197.86 329.3K
13:30 197.85 197.87 197.85 197.87 153.0K
13:31 197.88 197.89 197.88 197.89 149.8K
13:32 197.89 197.90 197.89 197.90 99.2K
13:33 197.91 197.91 197.89 197.89 224.5K
13:34 197.89 197.90 197.89 197.90 158.2K
13:35 197.91 197.91 197.89 197.90 160.4K
13:36 197.89 197.92 197.89 197.92 197.3K
13:37 197.92 197.92 197.91 197.92 165.4K
13:38 197.91 197.94 197.91 197.94 164.4K
13:39 197.93 197.93 197.91 197.91 138.2K
13:40 197.91 197.91 197.89 197.90 145.9K
13:41 197.89 197.90 197.89 197.90 134.9K
13:42 197.89 197.92 197.89 197.92 273.4K
13:43 197.93 197.97 197.93 197.97 164.8K
13:44 197.96 197.96 197.96 197.96 146.6K
13:45 197.96 197.96 197.95 197.96 143.0K
13:46 197.95 197.95 197.93 197.93 192.2K
13:47 197.93 197.93 197.93 197.93 139.6K
13:48 197.92 197.92 197.91 197.91 159.0K
13:49 197.91 197.92 197.91 197.92 182.8K
13:50 197.92 197.92 197.90 197.92 285.0K
13:51 197.95 197.96 197.95 197.96 177.7K
13:52 197.97 197.97 197.95 197.95 110.1K
13:53 197.94 197.94 197.92 197.92 128.3K
13:54 197.91 197.91 197.89 197.89 142.7K
13:55 197.89 197.90 197.89 197.90 133.4K
13:56 197.90 197.91 197.90 197.91 310.8K
13:57 197.92 197.93 197.92 197.92 255.4K
13:58 197.92 197.92 197.89 197.89 349.3K
13:59 197.86 197.86 197.84 197.84 186.5K
14:00 197.84 197.84 197.82 197.84 146.3K
14:01 197.84 197.87 197.84 197.87 139.2K
14:02 197.88 197.92 197.88 197.92 242.4K
14:03 197.92 197.92 197.91 197.91 171.3K
14:04 197.91 197.91 197.88 197.88 209.1K
14:05 197.87 197.90 197.87 197.90 190.9K
14:06 197.93 197.98 197.93 197.97 203.0K
14:07 197.98 198.01 197.98 198.01 170.0K
14:08 198.02 198.03 198.02 198.03 134.4K
14:09 198.03 198.06 198.03 198.06 199.6K
14:10 198.07 198.10 198.07 198.10 138.3K
14:11 198.11 198.14 198.11 198.14 200.8K
14:12 198.14 198.19 198.14 198.19 222.4K
14:13 198.17 198.17 198.14 198.14 247.7K
14:14 198.14 198.14 198.11 198.13 196.5K
14:15 198.13 198.13 198.10 198.11 205.2K
14:16 198.11 198.12 198.11 198.12 153.6K
14:17 198.11 198.11 198.08 198.08 216.5K
14:18 198.08 198.08 198.07 198.07 157.0K
14:19 198.07 198.08 198.07 198.08 133.3K
14:20 198.07 198.07 198.06 198.07 177.4K
14:21 198.08 198.08 198.04 198.04 214.8K
14:22 198.05 198.05 197.98 197.98 390.7K
14:23 197.97 198.00 197.97 198.00 478.2K
14:24 197.98 197.99 197.98 197.99 208.2K
14:25 198.00 198.00 197.99 198.00 287.2K
14:26 197.99 197.99 197.96 197.96 240.7K
14:27 197.94 197.95 197.94 197.95 236.3K
14:28 197.95 197.95 197.94 197.94 204.0K
14:29 197.94 197.94 197.91 197.91 203.7K
14:30 197.91 197.94 197.91 197.94 205.3K
14:31 197.94 197.95 197.93 197.95 165.0K
14:32 197.96 197.97 197.92 197.92 194.1K
14:33 197.90 197.90 197.89 197.89 140.3K
14:34 197.90 197.91 197.90 197.91 182.1K
14:35 197.91 197.93 197.91 197.93 129.7K
14:36 197.93 197.97 197.93 197.97 145.7K
14:37 197.97 197.98 197.95 197.98 281.0K
14:38 197.97 197.99 197.97 197.99 142.1K
14:39 198.00 198.00 197.97 197.97 138.1K
14:40 197.96 197.96 197.95 197.95 147.9K
14:41 197.93 197.93 197.92 197.92 199.7K
14:42 197.92 197.95 197.92 197.95 148.2K
14:43 197.94 197.94 197.93 197.93 333.8K
14:44 197.93 197.94 197.92 197.92 180.9K
14:45 197.92 197.92 197.90 197.90 188.1K
14:46 197.88 197.88 197.79 197.79 276.9K
14:47 197.79 197.79 197.74 197.74 252.2K
14:48 197.74 197.74 197.71 197.71 204.5K
14:49 197.70 197.70 197.69 197.69 195.4K
14:50 197.68 197.69 197.66 197.66 232.0K
14:51 197.66 197.66 197.64 197.64 311.7K
14:52 197.67 197.68 197.67 197.67 174.4K
14:53 197.67 197.67 197.64 197.66 672.7K
14:54 197.66 197.66 197.62 197.62 257.7K
14:55 197.62 197.63 197.62 197.62 178.0K
14:56 197.63 197.63 197.63 197.63 225.8K
14:57 197.63 197.63 197.62 197.63 179.7K
14:58 197.65 197.65 197.63 197.63 159.0K
14:59 197.63 197.63 197.49 197.49 600.6K
15:00 197.55 197.55 197.51 197.54 308.1K
15:01 197.52 197.56 197.52 197.55 186.5K
15:02 197.54 197.54 197.49 197.49 196.2K
15:03 197.49 197.49 197.43 197.43 228.5K
15:04 197.43 197.45 197.43 197.44 206.7K
15:05 197.44 197.50 197.44 197.49 292.1K
15:06 197.49 197.49 197.47 197.48 214.5K
15:07 197.50 197.50 197.49 197.50 209.3K
15:08 197.49 197.50 197.49 197.49 202.2K
15:09 197.48 197.50 197.48 197.49 268.7K
15:10 197.48 197.48 197.47 197.48 208.6K
15:11 197.48 197.48 197.47 197.47 174.5K
15:12 197.48 197.50 197.48 197.49 223.5K
15:13 197.49 197.49 197.46 197.47 203.4K
15:14 197.46 197.47 197.46 197.46 257.6K
15:15 197.44 197.45 197.43 197.43 209.4K
15:16 197.42 197.42 197.41 197.41 238.0K
15:17 197.41 197.43 197.38 197.43 294.3K
15:18 197.44 197.44 197.41 197.41 224.7K
15:19 197.42 197.42 197.42 197.42 213.7K
15:20 197.43 197.43 197.37 197.37 337.7K
15:21 197.37 197.37 197.34 197.36 357.3K
15:22 197.37 197.40 197.37 197.40 267.9K
15:23 197.41 197.41 197.36 197.36 218.0K
15:24 197.36 197.36 197.32 197.33 247.4K
15:25 197.33 197.36 197.33 197.36 460.2K
15:26 197.34 197.34 197.32 197.32 238.4K
15:27 197.32 197.32 197.29 197.29 247.4K
15:28 197.28 197.28 197.23 197.23 286.9K
15:29 197.23 197.24 197.23 197.23 223.6K
15:30 197.22 197.25 197.22 197.25 333.6K
15:31 197.24 197.25 197.23 197.23 259.9K
15:32 197.21 197.24 197.21 197.24 427.0K
15:33 197.24 197.26 197.24 197.26 293.3K
15:34 197.27 197.31 197.27 197.31 332.5K
15:35 197.30 197.33 197.29 197.33 430.3K
15:36 197.34 197.35 197.33 197.34 353.0K
15:37 197.35 197.36 197.33 197.36 271.3K
15:38 197.38 197.39 197.38 197.38 418.8K
15:39 197.37 197.38 197.36 197.38 326.1K
15:40 197.38 197.40 197.38 197.38 379.8K
15:41 197.38 197.38 197.33 197.33 386.3K
15:42 197.31 197.31 197.30 197.30 335.7K
15:43 197.29 197.29 197.27 197.29 432.6K
15:44 197.29 197.30 197.29 197.30 344.8K
15:45 197.29 197.29 197.28 197.28 434.6K
15:46 197.26 197.26 197.23 197.23 414.7K
15:47 197.24 197.26 197.24 197.26 387.7K
15:48 197.26 197.27 197.26 197.27 449.0K
15:49 197.27 197.29 197.24 197.24 644.8K
15:50 197.14 197.14 197.12 197.12 1,740.7K
15:51 197.12 197.14 197.12 197.13 706.0K
15:52 197.11 197.13 197.11 197.12 845.2K
15:53 197.10 197.10 197.09 197.10 877.1K
15:54 197.13 197.17 197.13 197.16 1,004.4K
15:55 197.12 197.15 197.12 197.12 1,243.8K
15:56 197.12 197.15 197.12 197.14 1,613.2K
15:57 197.13 197.13 197.12 197.13 1,311.0K
15:58 197.13 197.14 197.13 197.13 1,331.2K
15:59 197.13 197.13 197.05 197.05 2,641.2K
16:00 197.06 197.08 197.06 197.08 82,139.7K
16:01 197.08 197.08 197.08 197.08 119.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar