S

GSPTXDC
🏛️ Kanada →
233.10
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 199.43 199.87 199.43 199.70 3,872.2K
09:31 199.70 199.79 199.70 199.79 964.8K
09:32 199.77 199.77 199.67 199.67 640.3K
09:33 199.66 199.66 199.54 199.57 641.9K
09:34 199.55 199.58 199.51 199.51 426.9K
09:35 199.54 199.58 199.51 199.58 624.0K
09:36 199.55 199.60 199.55 199.60 437.6K
09:37 199.64 199.64 199.62 199.62 525.1K
09:38 199.65 199.72 199.65 199.72 337.2K
09:39 199.74 199.75 199.70 199.75 395.4K
09:40 199.73 199.83 199.73 199.83 549.5K
09:41 199.77 199.79 199.77 199.79 580.1K
09:42 199.78 199.79 199.77 199.79 481.4K
09:43 199.81 199.82 199.80 199.81 394.6K
09:44 199.80 199.84 199.80 199.84 408.6K
09:45 199.86 199.93 199.86 199.93 603.7K
09:46 199.94 199.95 199.92 199.95 497.0K
09:47 199.95 199.97 199.93 199.93 378.0K
09:48 199.94 199.98 199.94 199.98 391.9K
09:49 199.96 199.96 199.93 199.93 385.9K
09:50 199.92 199.92 199.86 199.86 404.6K
09:51 199.83 199.83 199.72 199.72 390.1K
09:52 199.73 199.74 199.72 199.74 266.2K
09:53 199.73 199.78 199.70 199.78 309.5K
09:54 199.77 199.77 199.75 199.77 388.1K
09:55 199.81 199.82 199.78 199.82 342.4K
09:56 199.81 199.81 199.70 199.70 311.4K
09:57 199.70 199.70 199.60 199.62 387.3K
09:58 199.64 199.65 199.63 199.64 265.9K
09:59 199.66 199.71 199.66 199.71 568.4K
10:00 199.75 199.87 199.75 199.87 418.1K
10:01 199.90 199.95 199.90 199.94 320.4K
10:02 199.95 199.95 199.92 199.95 259.2K
10:03 199.94 199.99 199.94 199.98 313.4K
10:04 199.96 199.96 199.89 199.90 389.9K
10:05 199.92 199.97 199.92 199.97 411.0K
10:06 199.98 199.98 199.96 199.97 242.7K
10:07 199.97 199.98 199.90 199.98 383.4K
10:08 199.97 199.98 199.88 199.88 386.9K
10:09 199.88 199.89 199.87 199.89 236.0K
10:10 199.89 199.92 199.89 199.89 312.3K
10:11 199.87 199.88 199.84 199.88 286.1K
10:12 199.86 199.86 199.79 199.79 372.9K
10:13 199.80 199.80 199.73 199.73 362.8K
10:14 199.72 199.72 199.66 199.66 301.1K
10:15 199.71 199.75 199.71 199.75 307.7K
10:16 199.78 199.80 199.76 199.80 383.6K
10:17 199.81 199.81 199.78 199.78 278.1K
10:18 199.79 199.79 199.76 199.79 240.1K
10:19 199.80 199.83 199.80 199.83 326.2K
10:20 199.83 199.84 199.82 199.82 348.5K
10:21 199.78 199.78 199.71 199.71 308.7K
10:22 199.67 199.68 199.66 199.66 332.3K
10:23 199.65 199.66 199.65 199.65 249.3K
10:24 199.64 199.66 199.64 199.65 265.4K
10:25 199.64 199.65 199.64 199.65 184.5K
10:26 199.65 199.65 199.60 199.60 402.8K
10:27 199.62 199.62 199.54 199.54 277.2K
10:28 199.54 199.56 199.54 199.56 247.1K
10:29 199.54 199.54 199.51 199.51 305.5K
10:30 199.50 199.56 199.50 199.53 405.6K
10:31 199.52 199.52 199.49 199.49 212.0K
10:32 199.48 199.49 199.43 199.43 314.4K
10:33 199.42 199.42 199.41 199.41 313.0K
10:34 199.41 199.43 199.40 199.41 249.4K
10:35 199.41 199.41 199.38 199.40 209.3K
10:36 199.41 199.44 199.41 199.44 215.9K
10:37 199.44 199.44 199.38 199.39 743.9K
10:38 199.39 199.45 199.39 199.45 239.1K
10:39 199.42 199.42 199.38 199.42 369.0K
10:40 199.42 199.46 199.42 199.46 215.3K
10:41 199.46 199.49 199.46 199.49 196.2K
10:42 199.50 199.54 199.49 199.54 164.7K
10:43 199.54 199.58 199.54 199.55 214.0K
10:44 199.53 199.53 199.46 199.46 291.5K
10:45 199.39 199.39 199.36 199.36 333.3K
10:46 199.36 199.36 199.35 199.36 208.0K
10:47 199.36 199.36 199.34 199.34 208.5K
10:48 199.31 199.37 199.31 199.36 299.3K
10:49 199.37 199.38 199.36 199.36 191.4K
10:50 199.36 199.38 199.35 199.35 210.4K
10:51 199.35 199.37 199.35 199.37 199.3K
10:52 199.37 199.37 199.37 199.37 224.2K
10:53 199.39 199.39 199.36 199.36 178.0K
10:54 199.33 199.37 199.33 199.37 219.7K
10:55 199.37 199.42 199.37 199.41 252.6K
10:56 199.41 199.44 199.41 199.44 240.2K
10:57 199.46 199.51 199.46 199.51 283.0K
10:58 199.49 199.50 199.49 199.49 202.4K
10:59 199.51 199.52 199.51 199.52 219.0K
11:00 199.51 199.51 199.45 199.45 245.3K
11:01 199.44 199.45 199.40 199.40 136.0K
11:02 199.40 199.40 199.38 199.38 209.0K
11:03 199.40 199.40 199.39 199.40 185.1K
11:04 199.39 199.45 199.39 199.45 194.3K
11:05 199.44 199.47 199.44 199.47 266.1K
11:06 199.46 199.49 199.46 199.49 232.0K
11:07 199.49 199.51 199.49 199.51 144.4K
11:08 199.48 199.48 199.46 199.46 193.0K
11:09 199.46 199.46 199.43 199.43 193.4K
11:10 199.42 199.47 199.42 199.47 180.7K
11:11 199.48 199.50 199.48 199.50 209.5K
11:12 199.50 199.52 199.50 199.52 239.2K
11:13 199.51 199.51 199.48 199.48 238.4K
11:14 199.45 199.45 199.44 199.44 174.3K
11:15 199.43 199.46 199.43 199.46 156.5K
11:16 199.46 199.46 199.42 199.42 283.0K
11:17 199.39 199.39 199.35 199.36 270.7K
11:18 199.37 199.38 199.37 199.37 214.2K
11:19 199.37 199.41 199.37 199.41 235.6K
11:20 199.41 199.44 199.41 199.44 207.4K
11:21 199.45 199.46 199.44 199.44 303.0K
11:22 199.43 199.44 199.43 199.44 197.7K
11:23 199.44 199.50 199.44 199.50 222.4K
11:24 199.50 199.53 199.50 199.53 126.4K
11:25 199.53 199.53 199.48 199.49 171.6K
11:26 199.50 199.52 199.50 199.52 195.0K
11:27 199.51 199.51 199.51 199.51 183.5K
11:28 199.52 199.52 199.50 199.50 202.0K
11:29 199.49 199.52 199.49 199.52 269.0K
11:30 199.49 199.49 199.46 199.46 223.1K
11:31 199.46 199.50 199.46 199.50 199.9K
11:32 199.51 199.55 199.50 199.55 212.8K
11:33 199.57 199.59 199.56 199.59 181.2K
11:34 199.59 199.60 199.59 199.59 312.0K
11:35 199.58 199.58 199.51 199.51 254.3K
11:36 199.50 199.50 199.45 199.45 251.5K
11:37 199.44 199.45 199.42 199.42 178.8K
11:38 199.42 199.42 199.39 199.41 152.5K
11:39 199.41 199.41 199.38 199.38 140.0K
11:40 199.38 199.44 199.38 199.44 216.6K
11:41 199.45 199.45 199.43 199.43 225.1K
11:42 199.42 199.43 199.39 199.39 141.8K
11:43 199.40 199.40 199.38 199.38 233.1K
11:44 199.37 199.37 199.34 199.36 288.2K
11:45 199.37 199.37 199.36 199.37 175.1K
11:46 199.33 199.33 199.32 199.32 208.9K
11:47 199.31 199.31 199.30 199.31 181.7K
11:48 199.32 199.32 199.30 199.30 205.7K
11:49 199.29 199.30 199.24 199.24 232.9K
11:50 199.24 199.28 199.24 199.28 93.1K
11:51 199.29 199.32 199.29 199.32 206.4K
11:52 199.32 199.32 199.30 199.31 163.2K
11:53 199.33 199.36 199.33 199.36 191.7K
11:54 199.36 199.37 199.35 199.37 218.0K
11:55 199.36 199.36 199.33 199.33 138.8K
11:56 199.32 199.35 199.32 199.34 455.5K
11:57 199.32 199.33 199.32 199.32 161.5K
11:58 199.32 199.34 199.32 199.34 134.2K
11:59 199.35 199.35 199.34 199.35 198.9K
12:00 199.35 199.35 199.34 199.35 140.4K
12:01 199.34 199.34 199.33 199.33 152.4K
12:02 199.34 199.34 199.34 199.34 136.0K
12:03 199.35 199.35 199.31 199.31 153.9K
12:04 199.31 199.34 199.31 199.34 162.4K
12:05 199.31 199.32 199.31 199.31 189.3K
12:06 199.32 199.32 199.30 199.31 179.4K
12:07 199.32 199.37 199.32 199.37 165.1K
12:08 199.36 199.36 199.33 199.33 188.6K
12:09 199.33 199.33 199.31 199.31 177.7K
12:10 199.31 199.31 199.29 199.29 192.8K
12:11 199.32 199.32 199.31 199.31 179.4K
12:12 199.31 199.31 199.30 199.31 137.9K
12:13 199.31 199.31 199.30 199.30 124.7K
12:14 199.33 199.34 199.33 199.34 139.2K
12:15 199.35 199.38 199.35 199.37 225.6K
12:16 199.36 199.38 199.36 199.38 130.4K
12:17 199.37 199.38 199.37 199.37 160.1K
12:18 199.37 199.40 199.37 199.40 110.1K
12:19 199.41 199.41 199.39 199.39 163.3K
12:20 199.40 199.44 199.40 199.44 169.0K
12:21 199.44 199.45 199.44 199.45 157.5K
12:22 199.44 199.44 199.43 199.43 138.0K
12:23 199.44 199.44 199.44 199.44 128.6K
12:24 199.43 199.44 199.43 199.44 166.5K
12:25 199.45 199.49 199.45 199.49 177.7K
12:26 199.50 199.51 199.50 199.51 177.6K
12:27 199.52 199.52 199.51 199.52 105.1K
12:28 199.51 199.53 199.51 199.53 231.2K
12:29 199.52 199.52 199.51 199.51 114.9K
12:30 199.51 199.51 199.49 199.49 265.0K
12:31 199.49 199.49 199.48 199.48 90.9K
12:32 199.49 199.49 199.47 199.47 139.7K
12:33 199.47 199.49 199.47 199.48 184.0K
12:34 199.48 199.49 199.46 199.46 111.2K
12:35 199.46 199.47 199.46 199.46 153.4K
12:36 199.46 199.46 199.45 199.46 107.6K
12:37 199.47 199.48 199.47 199.47 161.6K
12:38 199.47 199.48 199.47 199.48 140.8K
12:39 199.49 199.49 199.48 199.49 260.8K
12:40 199.50 199.52 199.50 199.50 202.9K
12:41 199.51 199.51 199.47 199.47 176.2K
12:42 199.47 199.47 199.47 199.47 115.9K
12:43 199.47 199.50 199.47 199.50 130.2K
12:44 199.51 199.56 199.51 199.56 138.0K
12:45 199.56 199.56 199.54 199.55 212.4K
12:46 199.54 199.57 199.54 199.56 304.2K
12:47 199.55 199.55 199.54 199.55 150.4K
12:48 199.55 199.55 199.55 199.55 100.2K
12:49 199.56 199.56 199.55 199.56 123.4K
12:50 199.56 199.56 199.56 199.56 210.5K
12:51 199.58 199.58 199.55 199.55 126.6K
12:52 199.55 199.58 199.55 199.58 136.9K
12:53 199.58 199.59 199.57 199.57 122.0K
12:54 199.56 199.57 199.55 199.55 163.8K
12:55 199.56 199.56 199.55 199.55 119.8K
12:56 199.54 199.54 199.50 199.50 154.2K
12:57 199.49 199.49 199.48 199.48 279.6K
12:58 199.48 199.49 199.47 199.49 186.9K
12:59 199.50 199.52 199.50 199.51 166.0K
13:00 199.51 199.51 199.50 199.50 112.3K
13:01 199.49 199.49 199.48 199.48 114.3K
13:02 199.49 199.49 199.48 199.48 110.1K
13:03 199.48 199.49 199.47 199.49 204.8K
13:04 199.50 199.54 199.50 199.54 161.9K
13:05 199.55 199.58 199.55 199.58 209.9K
13:06 199.59 199.60 199.59 199.59 185.0K
13:07 199.59 199.59 199.59 199.59 199.4K
13:08 199.59 199.60 199.58 199.59 149.5K
13:09 199.58 199.58 199.57 199.57 137.0K
13:10 199.58 199.58 199.57 199.57 122.8K
13:11 199.57 199.58 199.56 199.56 256.5K
13:12 199.58 199.59 199.58 199.59 141.3K
13:13 199.60 199.62 199.60 199.62 174.0K
13:14 199.63 199.63 199.61 199.61 151.6K
13:15 199.60 199.60 199.57 199.57 180.9K
13:16 199.58 199.58 199.56 199.56 196.0K
13:17 199.56 199.56 199.55 199.56 147.4K
13:18 199.54 199.57 199.54 199.57 139.1K
13:19 199.57 199.57 199.49 199.49 411.5K
13:20 199.49 199.50 199.48 199.50 165.9K
13:21 199.51 199.51 199.50 199.50 149.8K
13:22 199.51 199.53 199.51 199.52 219.4K
13:23 199.50 199.50 199.48 199.49 106.4K
13:24 199.49 199.52 199.49 199.51 169.0K
13:25 199.50 199.51 199.50 199.51 114.4K
13:26 199.53 199.54 199.53 199.54 185.2K
13:27 199.55 199.55 199.54 199.55 147.6K
13:28 199.55 199.58 199.55 199.58 164.0K
13:29 199.58 199.58 199.56 199.56 177.6K
13:30 199.54 199.56 199.54 199.56 148.0K
13:31 199.55 199.57 199.55 199.55 89.8K
13:32 199.56 199.56 199.55 199.55 113.2K
13:33 199.55 199.58 199.55 199.58 193.8K
13:34 199.57 199.58 199.57 199.58 113.1K
13:35 199.57 199.58 199.57 199.57 181.2K
13:36 199.57 199.60 199.57 199.60 217.4K
13:37 199.61 199.61 199.60 199.60 271.5K
13:38 199.61 199.63 199.61 199.63 11.3K
13:39 199.63 199.64 199.63 199.63 103.8K
13:40 199.63 199.71 199.63 199.69 293.3K
13:41 199.65 199.68 199.63 199.63 221.7K
13:42 199.64 199.64 199.57 199.60 208.2K
13:43 199.59 199.60 199.50 199.50 211.0K
13:44 199.52 199.56 199.52 199.56 170.7K
13:45 199.57 199.59 199.57 199.57 161.3K
13:46 199.58 199.61 199.58 199.61 91.3K
13:47 199.62 199.64 199.61 199.61 221.4K
13:48 199.61 199.63 199.61 199.63 99.5K
13:49 199.63 199.68 199.63 199.68 119.7K
13:50 199.68 199.68 199.63 199.63 145.1K
13:51 199.62 199.63 199.62 199.63 108.2K
13:52 199.63 199.63 199.58 199.59 217.7K
13:53 199.60 199.61 199.60 199.61 134.1K
13:54 199.60 199.64 199.60 199.64 137.7K
13:55 199.63 199.63 199.62 199.62 102.5K
13:56 199.61 199.61 199.59 199.59 148.8K
13:57 199.60 199.68 199.60 199.68 276.0K
13:58 199.68 199.74 199.68 199.74 414.3K
13:59 199.75 199.78 199.75 199.77 131.9K
14:00 199.75 199.81 199.75 199.80 321.9K
14:01 199.80 199.83 199.80 199.82 158.7K
14:02 199.81 199.81 199.75 199.75 215.4K
14:03 199.74 199.76 199.74 199.76 142.4K
14:04 199.77 199.83 199.77 199.83 214.8K
14:05 199.83 199.84 199.82 199.84 225.5K
14:06 199.84 199.88 199.84 199.87 228.0K
14:07 199.86 199.89 199.86 199.89 192.1K
14:08 199.89 199.96 199.89 199.95 264.5K
14:09 199.96 199.97 199.93 199.93 186.8K
14:10 199.93 199.94 199.93 199.93 127.9K
14:11 199.91 199.93 199.91 199.92 166.3K
14:12 199.92 199.97 199.92 199.97 194.4K
14:13 199.98 200.00 199.97 199.97 196.9K
14:14 199.96 199.99 199.96 199.99 172.3K
14:15 200.00 200.01 200.00 200.01 289.2K
14:16 200.05 200.08 200.05 200.08 224.1K
14:17 200.10 200.13 200.10 200.12 265.5K
14:18 200.11 200.11 200.07 200.07 279.1K
14:19 200.08 200.08 200.05 200.05 189.9K
14:20 200.04 200.04 200.02 200.02 573.3K
14:21 200.04 200.06 200.04 200.06 243.1K
14:22 200.05 200.09 200.05 200.09 482.1K
14:23 200.08 200.08 200.05 200.06 262.0K
14:24 200.07 200.07 200.05 200.05 170.6K
14:25 200.06 200.06 200.05 200.06 248.9K
14:26 200.08 200.08 200.03 200.03 257.7K
14:27 200.01 200.01 199.99 200.00 260.4K
14:28 199.99 200.03 199.99 200.03 179.4K
14:29 200.05 200.06 200.05 200.06 155.6K
14:30 200.05 200.08 200.04 200.04 241.9K
14:31 200.02 200.09 200.02 200.09 200.1K
14:32 200.10 200.10 200.09 200.10 366.6K
14:33 200.11 200.11 200.09 200.10 183.0K
14:34 200.13 200.13 200.12 200.12 193.2K
14:35 200.10 200.11 200.10 200.10 216.9K
14:36 200.09 200.11 200.09 200.11 147.6K
14:37 200.10 200.12 200.10 200.12 166.0K
14:38 200.14 200.15 200.14 200.14 225.8K
14:39 200.14 200.14 200.11 200.11 157.1K
14:40 200.10 200.10 200.08 200.09 232.0K
14:41 200.10 200.10 200.05 200.05 171.8K
14:42 200.03 200.03 200.01 200.01 175.8K
14:43 200.01 200.02 200.01 200.02 110.2K
14:44 200.04 200.06 200.04 200.06 166.9K
14:45 200.05 200.06 200.05 200.06 171.5K
14:46 200.07 200.07 200.06 200.06 194.8K
14:47 200.05 200.05 200.04 200.04 277.9K
14:48 200.04 200.07 200.04 200.07 124.5K
14:49 200.07 200.07 200.03 200.03 135.7K
14:50 200.03 200.06 200.03 200.06 144.2K
14:51 200.06 200.07 200.05 200.05 138.4K
14:52 200.03 200.05 200.03 200.04 165.9K
14:53 200.06 200.06 200.02 200.02 154.3K
14:54 200.00 200.02 199.99 200.02 163.3K
14:55 200.00 200.01 200.00 200.01 153.9K
14:56 200.02 200.02 200.01 200.01 148.1K
14:57 200.01 200.01 199.99 199.99 181.9K
14:58 199.96 199.96 199.95 199.95 153.6K
14:59 199.94 199.94 199.94 199.94 141.9K
15:00 199.93 199.94 199.93 199.94 214.5K
15:01 199.94 199.95 199.93 199.95 172.9K
15:02 199.95 199.95 199.95 199.95 236.1K
15:03 199.95 199.99 199.95 199.99 170.5K
15:04 200.00 200.00 200.00 200.00 158.5K
15:05 200.00 200.00 199.99 200.00 197.6K
15:06 199.99 199.99 199.98 199.98 219.0K
15:07 199.96 199.97 199.95 199.95 168.6K
15:08 199.95 199.98 199.95 199.98 222.6K
15:09 199.99 200.00 199.99 199.99 318.4K
15:10 199.98 199.98 199.96 199.96 202.3K
15:11 199.96 199.96 199.95 199.95 341.3K
15:12 199.94 199.99 199.94 199.98 268.1K
15:13 199.99 199.99 199.95 199.96 275.5K
15:14 199.95 199.95 199.95 199.95 211.0K
15:15 199.95 199.95 199.93 199.93 218.6K
15:16 199.95 199.95 199.92 199.92 212.4K
15:17 199.91 199.95 199.91 199.95 228.7K
15:18 199.95 199.96 199.94 199.96 210.1K
15:19 199.96 199.99 199.95 199.99 400.1K
15:20 199.98 199.98 199.92 199.92 302.2K
15:21 199.89 199.89 199.85 199.85 254.4K
15:22 199.83 199.85 199.83 199.85 278.2K
15:23 199.84 199.85 199.84 199.85 183.7K
15:24 199.85 199.85 199.84 199.84 202.4K
15:25 199.83 199.87 199.83 199.87 261.2K
15:26 199.87 199.89 199.87 199.88 174.3K
15:27 199.89 199.89 199.87 199.87 243.7K
15:28 199.89 199.90 199.88 199.89 314.3K
15:29 199.90 199.90 199.89 199.89 267.2K
15:30 199.88 199.88 199.82 199.82 354.1K
15:31 199.82 199.83 199.80 199.83 238.1K
15:32 199.84 199.84 199.83 199.83 311.0K
15:33 199.83 199.84 199.82 199.82 282.3K
15:34 199.84 199.85 199.83 199.83 411.7K
15:35 199.83 199.85 199.83 199.85 362.6K
15:36 199.84 199.84 199.81 199.82 421.9K
15:37 199.81 199.82 199.81 199.82 292.8K
15:38 199.84 199.87 199.84 199.87 444.4K
15:39 199.86 199.86 199.82 199.82 360.6K
15:40 199.83 199.83 199.80 199.81 317.2K
15:41 199.82 199.82 199.79 199.79 362.1K
15:42 199.79 199.79 199.78 199.78 308.8K
15:43 199.78 199.78 199.76 199.76 468.2K
15:44 199.75 199.77 199.74 199.77 379.7K
15:45 199.77 199.77 199.76 199.77 458.1K
15:46 199.77 199.79 199.77 199.79 389.2K
15:47 199.80 199.80 199.79 199.79 495.2K
15:48 199.79 199.82 199.79 199.81 371.0K
15:49 199.83 199.83 199.82 199.83 550.1K
15:50 199.89 199.93 199.88 199.88 1,641.8K
15:51 199.85 199.85 199.82 199.82 782.9K
15:52 199.82 199.83 199.82 199.82 715.5K
15:53 199.82 199.82 199.80 199.80 708.4K
15:54 199.80 199.80 199.79 199.79 697.0K
15:55 199.77 199.77 199.74 199.74 1,287.4K
15:56 199.75 199.76 199.75 199.75 1,326.4K
15:57 199.76 199.77 199.76 199.76 1,217.3K
15:58 199.76 199.79 199.76 199.77 1,771.9K
15:59 199.80 199.86 199.80 199.86 2,219.6K
16:00 199.85 199.85 199.85 199.85 51,815.1K
16:01 199.85 199.85 199.85 199.85 0.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar