S

GSPTXDC
🏛️ Kanada →
233.10
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 198.06 198.26 198.06 198.15 7,747.3K
09:31 198.12 198.12 197.94 197.94 760.7K
09:32 197.91 198.08 197.91 198.08 477.7K
09:33 198.02 198.02 197.92 197.92 434.5K
09:34 197.95 198.14 197.95 198.14 426.5K
09:35 198.15 198.15 198.00 198.00 320.2K
09:36 198.05 198.05 197.99 197.99 282.7K
09:37 197.98 197.98 197.92 197.95 305.2K
09:38 197.93 197.97 197.92 197.92 310.0K
09:39 197.92 197.92 197.86 197.86 351.7K
09:40 197.86 197.86 197.71 197.71 492.2K
09:41 197.68 197.72 197.68 197.72 266.1K
09:42 197.71 197.71 197.66 197.69 341.8K
09:43 197.74 197.74 197.71 197.71 265.4K
09:44 197.72 197.75 197.72 197.75 214.5K
09:45 197.76 197.89 197.76 197.89 308.6K
09:46 197.89 197.92 197.88 197.92 255.0K
09:47 197.90 198.05 197.90 198.03 483.1K
09:48 198.04 198.11 198.04 198.10 306.8K
09:49 198.07 198.16 198.07 198.15 291.1K
09:50 198.16 198.16 198.12 198.13 241.3K
09:51 198.12 198.12 198.07 198.11 293.6K
09:52 198.13 198.24 198.13 198.24 307.0K
09:53 198.20 198.20 198.18 198.18 260.0K
09:54 198.19 198.19 198.10 198.10 309.4K
09:55 198.09 198.12 198.08 198.12 185.6K
09:56 198.09 198.09 198.06 198.06 200.2K
09:57 198.08 198.09 198.06 198.06 332.0K
09:58 198.05 198.05 198.04 198.05 202.9K
09:59 198.07 198.08 198.06 198.06 256.2K
10:00 198.08 198.13 198.08 198.11 524.7K
10:01 198.11 198.11 198.09 198.11 345.8K
10:02 198.09 198.16 198.09 198.14 495.5K
10:03 198.09 198.10 198.05 198.05 295.2K
10:04 198.00 198.00 197.99 198.00 313.7K
10:05 197.95 197.95 197.92 197.92 300.0K
10:06 197.91 197.91 197.89 197.90 214.2K
10:07 197.89 197.90 197.86 197.86 205.1K
10:08 197.87 197.89 197.86 197.89 247.8K
10:09 197.94 197.94 197.85 197.85 352.7K
10:10 197.83 197.85 197.83 197.85 265.8K
10:11 197.84 197.91 197.84 197.91 259.1K
10:12 197.93 197.93 197.89 197.92 238.3K
10:13 197.92 197.98 197.92 197.96 275.2K
10:14 197.95 197.96 197.94 197.94 230.1K
10:15 197.94 197.94 197.88 197.88 240.0K
10:16 197.88 197.89 197.86 197.86 217.6K
10:17 197.82 197.82 197.77 197.79 307.7K
10:18 197.80 197.82 197.79 197.81 215.1K
10:19 197.81 197.83 197.81 197.82 237.0K
10:20 197.82 197.86 197.82 197.86 151.4K
10:21 197.85 197.85 197.82 197.82 259.6K
10:22 197.84 197.90 197.84 197.90 201.9K
10:23 197.93 197.97 197.93 197.97 274.7K
10:24 197.95 197.98 197.95 197.96 197.4K
10:25 197.96 197.97 197.93 197.93 276.7K
10:26 197.90 197.91 197.90 197.91 483.8K
10:27 197.93 198.00 197.92 198.00 224.5K
10:28 198.00 198.06 198.00 198.06 195.7K
10:29 198.08 198.08 198.07 198.07 286.9K
10:30 198.07 198.10 198.06 198.10 308.0K
10:31 198.08 198.10 198.08 198.10 691.9K
10:32 198.09 198.09 198.06 198.06 236.7K
10:33 198.09 198.09 198.07 198.07 326.6K
10:34 198.02 198.03 198.00 198.03 352.7K
10:35 198.02 198.07 198.02 198.05 265.9K
10:36 198.06 198.12 198.06 198.12 238.9K
10:37 198.12 198.18 198.12 198.18 194.9K
10:38 198.21 198.27 198.21 198.27 407.5K
10:39 198.24 198.29 198.24 198.29 237.6K
10:40 198.30 198.31 198.30 198.30 302.4K
10:41 198.30 198.32 198.30 198.32 173.2K
10:42 198.31 198.34 198.31 198.33 245.6K
10:43 198.36 198.36 198.33 198.33 266.6K
10:44 198.33 198.33 198.32 198.32 175.4K
10:45 198.31 198.31 198.29 198.31 302.0K
10:46 198.36 198.36 198.31 198.31 230.0K
10:47 198.31 198.32 198.29 198.32 209.3K
10:48 198.37 198.40 198.37 198.40 322.3K
10:49 198.41 198.41 198.39 198.41 283.6K
10:50 198.43 198.44 198.43 198.44 298.0K
10:51 198.49 198.50 198.46 198.46 202.9K
10:52 198.46 198.46 198.40 198.40 307.1K
10:53 198.39 198.39 198.33 198.33 444.8K
10:54 198.32 198.33 198.32 198.32 205.3K
10:55 198.35 198.37 198.35 198.37 162.0K
10:56 198.35 198.36 198.35 198.36 138.2K
10:57 198.36 198.37 198.35 198.37 194.2K
10:58 198.39 198.41 198.37 198.37 199.0K
10:59 198.42 198.44 198.42 198.42 188.0K
11:00 198.42 198.43 198.42 198.43 234.5K
11:01 198.41 198.41 198.39 198.39 188.4K
11:02 198.38 198.38 198.37 198.38 172.5K
11:03 198.37 198.39 198.37 198.38 250.4K
11:04 198.37 198.39 198.37 198.38 201.8K
11:05 198.37 198.38 198.35 198.35 221.6K
11:06 198.34 198.35 198.33 198.35 125.5K
11:07 198.35 198.35 198.30 198.30 208.3K
11:08 198.33 198.33 198.31 198.32 197.3K
11:09 198.30 198.32 198.30 198.32 101.7K
11:10 198.31 198.31 198.29 198.30 134.5K
11:11 198.29 198.29 198.28 198.28 171.3K
11:12 198.27 198.29 198.27 198.28 226.2K
11:13 198.27 198.29 198.27 198.28 81.2K
11:14 198.28 198.28 198.27 198.28 230.6K
11:15 198.31 198.32 198.31 198.32 193.8K
11:16 198.33 198.35 198.33 198.35 174.9K
11:17 198.36 198.37 198.32 198.32 207.5K
11:18 198.31 198.34 198.31 198.34 155.9K
11:19 198.36 198.36 198.35 198.35 146.5K
11:20 198.34 198.35 198.30 198.30 259.3K
11:21 198.30 198.30 198.27 198.28 218.2K
11:22 198.28 198.29 198.27 198.27 206.5K
11:23 198.26 198.26 198.24 198.25 248.6K
11:24 198.27 198.27 198.23 198.23 351.9K
11:25 198.22 198.22 198.21 198.22 223.5K
11:26 198.22 198.23 198.22 198.22 227.7K
11:27 198.21 198.27 198.21 198.27 181.1K
11:28 198.28 198.28 198.26 198.27 181.1K
11:29 198.27 198.27 198.22 198.22 260.9K
11:30 198.19 198.20 198.19 198.20 282.2K
11:31 198.21 198.25 198.21 198.24 265.9K
11:32 198.23 198.23 198.19 198.19 194.5K
11:33 198.18 198.18 198.15 198.16 220.5K
11:34 198.18 198.21 198.18 198.19 316.2K
11:35 198.22 198.24 198.22 198.23 185.2K
11:36 198.23 198.25 198.23 198.25 157.3K
11:37 198.24 198.25 198.23 198.23 124.9K
11:38 198.21 198.24 198.21 198.24 170.5K
11:39 198.26 198.27 198.26 198.26 156.3K
11:40 198.27 198.27 198.26 198.27 125.5K
11:41 198.28 198.28 198.25 198.25 168.5K
11:42 198.26 198.26 198.25 198.25 135.4K
11:43 198.25 198.26 198.24 198.26 124.8K
11:44 198.25 198.25 198.25 198.25 207.6K
11:45 198.23 198.23 198.20 198.20 191.4K
11:46 198.19 198.22 198.19 198.22 134.1K
11:47 198.22 198.26 198.22 198.26 318.9K
11:48 198.28 198.33 198.28 198.33 186.4K
11:49 198.33 198.35 198.33 198.33 170.4K
11:50 198.33 198.39 198.33 198.39 157.8K
11:51 198.38 198.39 198.38 198.38 195.4K
11:52 198.37 198.39 198.37 198.39 144.9K
11:53 198.38 198.39 198.38 198.38 173.7K
11:54 198.37 198.37 198.36 198.37 337.4K
11:55 198.39 198.39 198.38 198.39 103.0K
11:56 198.38 198.38 198.36 198.36 118.6K
11:57 198.40 198.40 198.39 198.40 113.6K
11:58 198.38 198.38 198.35 198.36 232.8K
11:59 198.36 198.36 198.35 198.35 110.5K
12:00 198.34 198.35 198.32 198.35 158.0K
12:01 198.35 198.36 198.35 198.35 268.6K
12:02 198.32 198.35 198.31 198.35 200.2K
12:03 198.36 198.39 198.36 198.38 144.1K
12:04 198.41 198.43 198.41 198.43 132.0K
12:05 198.44 198.45 198.44 198.44 166.3K
12:06 198.42 198.43 198.42 198.43 124.9K
12:07 198.42 198.42 198.36 198.36 197.0K
12:08 198.35 198.36 198.34 198.36 138.8K
12:09 198.37 198.37 198.36 198.36 251.3K
12:10 198.36 198.36 198.36 198.36 298.3K
12:11 198.35 198.39 198.35 198.39 120.1K
12:12 198.39 198.45 198.39 198.45 157.7K
12:13 198.47 198.47 198.45 198.46 175.4K
12:14 198.46 198.47 198.46 198.47 99.4K
12:15 198.48 198.53 198.48 198.52 193.2K
12:16 198.53 198.53 198.52 198.52 111.7K
12:17 198.52 198.57 198.52 198.57 180.5K
12:18 198.56 198.58 198.55 198.58 138.1K
12:19 198.56 198.58 198.56 198.57 103.0K
12:20 198.59 198.61 198.59 198.60 179.4K
12:21 198.61 198.63 198.61 198.63 271.0K
12:22 198.61 198.62 198.61 198.62 238.5K
12:23 198.63 198.65 198.63 198.65 256.4K
12:24 198.64 198.64 198.62 198.63 237.4K
12:25 198.62 198.62 198.58 198.58 187.3K
12:26 198.60 198.66 198.60 198.66 203.7K
12:27 198.67 198.67 198.64 198.64 178.3K
12:28 198.65 198.67 198.65 198.66 188.5K
12:29 198.67 198.68 198.67 198.67 220.7K
12:30 198.64 198.64 198.61 198.61 215.0K
12:31 198.59 198.66 198.59 198.66 139.3K
12:32 198.67 198.71 198.67 198.71 151.9K
12:33 198.73 198.73 198.71 198.72 213.6K
12:34 198.70 198.71 198.70 198.70 148.4K
12:35 198.68 198.69 198.67 198.69 188.5K
12:36 198.70 198.74 198.70 198.74 178.5K
12:37 198.73 198.76 198.73 198.76 250.6K
12:38 198.76 198.76 198.75 198.75 233.1K
12:39 198.74 198.74 198.73 198.73 221.1K
12:40 198.71 198.72 198.69 198.69 183.8K
12:41 198.68 198.68 198.66 198.66 137.4K
12:42 198.66 198.66 198.63 198.63 159.6K
12:43 198.63 198.64 198.63 198.64 110.7K
12:44 198.63 198.63 198.61 198.61 109.1K
12:45 198.62 198.69 198.62 198.68 227.6K
12:46 198.68 198.69 198.68 198.69 183.8K
12:47 198.70 198.71 198.69 198.71 250.9K
12:48 198.70 198.74 198.70 198.74 141.2K
12:49 198.75 198.77 198.75 198.77 161.7K
12:50 198.78 198.82 198.78 198.82 171.6K
12:51 198.82 198.85 198.82 198.85 310.1K
12:52 198.86 198.88 198.86 198.88 138.0K
12:53 198.88 198.91 198.88 198.91 215.5K
12:54 198.91 198.93 198.91 198.93 154.7K
12:55 198.92 198.94 198.92 198.94 211.0K
12:56 198.92 198.92 198.90 198.91 164.5K
12:57 198.90 198.90 198.87 198.87 194.7K
12:58 198.85 198.85 198.83 198.83 242.2K
12:59 198.81 198.85 198.81 198.85 189.1K
13:00 198.86 198.87 198.86 198.86 250.2K
13:01 198.86 198.86 198.84 198.84 309.9K
13:02 198.85 198.86 198.85 198.86 237.0K
13:03 198.85 198.86 198.85 198.86 162.3K
13:04 198.89 198.89 198.89 198.89 267.9K
13:05 198.89 198.91 198.87 198.91 281.3K
13:06 198.93 198.94 198.93 198.93 244.8K
13:07 198.93 198.94 198.93 198.93 250.1K
13:08 198.93 198.96 198.93 198.96 114.7K
13:09 198.95 198.97 198.95 198.97 144.6K
13:10 198.98 198.99 198.98 198.98 235.4K
13:11 198.99 199.01 198.99 199.01 135.0K
13:12 199.02 199.04 199.02 199.04 354.1K
13:13 199.05 199.05 199.05 199.05 185.4K
13:14 199.04 199.05 199.04 199.05 407.1K
13:15 199.05 199.05 199.03 199.03 161.7K
13:16 199.03 199.04 199.02 199.04 187.4K
13:17 199.04 199.04 199.02 199.03 250.1K
13:18 199.04 199.04 199.00 199.00 159.2K
13:19 199.00 199.02 199.00 199.02 306.3K
13:20 199.02 199.04 199.02 199.04 145.6K
13:21 199.02 199.02 199.01 199.02 142.2K
13:22 199.03 199.03 199.02 199.02 109.8K
13:23 199.02 199.06 199.02 199.06 152.5K
13:24 199.05 199.07 199.04 199.07 157.6K
13:25 199.08 199.08 199.08 199.08 151.0K
13:26 199.08 199.08 199.07 199.07 196.5K
13:27 199.04 199.04 199.00 199.00 196.2K
13:28 199.00 199.03 199.00 199.03 146.0K
13:29 199.04 199.06 199.04 199.06 138.3K
13:30 199.06 199.06 199.05 199.05 195.3K
13:31 199.06 199.08 199.06 199.08 166.8K
13:32 199.10 199.11 199.10 199.10 145.9K
13:33 199.08 199.10 199.08 199.10 293.3K
13:34 199.10 199.10 199.10 199.10 127.5K
13:35 199.11 199.12 199.11 199.12 143.3K
13:36 199.12 199.13 199.12 199.13 204.0K
13:37 199.13 199.14 199.13 199.14 156.7K
13:38 199.15 199.15 199.13 199.13 192.4K
13:39 199.13 199.18 199.12 199.18 223.9K
13:40 199.18 199.20 199.18 199.20 239.5K
13:41 199.19 199.19 199.16 199.18 265.7K
13:42 199.17 199.17 199.15 199.15 199.2K
13:43 199.15 199.16 199.15 199.16 244.0K
13:44 199.19 199.20 199.19 199.20 152.4K
13:45 199.20 199.22 199.20 199.22 147.6K
13:46 199.23 199.23 199.20 199.20 185.6K
13:47 199.21 199.24 199.21 199.24 207.8K
13:48 199.25 199.25 199.23 199.23 136.9K
13:49 199.22 199.27 199.22 199.27 169.0K
13:50 199.25 199.26 199.25 199.25 161.8K
13:51 199.27 199.34 199.27 199.34 376.2K
13:52 199.34 199.35 199.31 199.31 284.5K
13:53 199.32 199.34 199.32 199.34 240.0K
13:54 199.33 199.33 199.30 199.31 143.7K
13:55 199.31 199.35 199.31 199.35 200.5K
13:56 199.35 199.35 199.34 199.34 134.9K
13:57 199.33 199.33 199.32 199.32 141.3K
13:58 199.32 199.32 199.26 199.26 172.7K
13:59 199.25 199.25 199.19 199.19 166.7K
14:00 199.19 199.23 199.19 199.23 214.6K
14:01 199.24 199.27 199.24 199.27 166.1K
14:02 199.28 199.28 199.27 199.27 155.6K
14:03 199.25 199.28 199.25 199.28 167.0K
14:04 199.28 199.28 199.26 199.26 131.6K
14:05 199.26 199.28 199.26 199.28 173.5K
14:06 199.29 199.30 199.29 199.30 175.7K
14:07 199.30 199.30 199.28 199.28 147.0K
14:08 199.28 199.28 199.23 199.26 238.9K
14:09 199.23 199.23 199.21 199.22 201.2K
14:10 199.23 199.25 199.23 199.25 169.2K
14:11 199.25 199.29 199.25 199.29 187.5K
14:12 199.30 199.31 199.29 199.31 204.9K
14:13 199.29 199.29 199.26 199.27 213.1K
14:14 199.28 199.30 199.28 199.30 98.2K
14:15 199.31 199.34 199.31 199.32 235.7K
14:16 199.33 199.33 199.29 199.29 235.0K
14:17 199.27 199.27 199.24 199.24 191.5K
14:18 199.23 199.23 199.20 199.20 433.8K
14:19 199.20 199.20 199.17 199.17 199.0K
14:20 199.18 199.21 199.18 199.21 156.2K
14:21 199.21 199.26 199.21 199.26 134.2K
14:22 199.28 199.28 199.28 199.28 100.8K
14:23 199.25 199.25 199.23 199.23 155.7K
14:24 199.24 199.30 199.24 199.30 190.7K
14:25 199.31 199.31 199.30 199.30 95.8K
14:26 199.29 199.30 199.28 199.28 173.3K
14:27 199.28 199.28 199.24 199.24 152.6K
14:28 199.24 199.24 199.22 199.22 146.9K
14:29 199.22 199.22 199.21 199.21 150.4K
14:30 199.21 199.21 199.16 199.16 204.0K
14:31 199.16 199.16 199.15 199.16 343.3K
14:32 199.17 199.19 199.17 199.19 157.4K
14:33 199.19 199.21 199.19 199.21 139.6K
14:34 199.21 199.23 199.21 199.23 189.3K
14:35 199.24 199.27 199.24 199.27 157.2K
14:36 199.30 199.31 199.29 199.29 197.6K
14:37 199.29 199.31 199.29 199.31 147.4K
14:38 199.32 199.32 199.28 199.29 219.3K
14:39 199.28 199.28 199.26 199.26 203.4K
14:40 199.25 199.28 199.25 199.28 166.3K
14:41 199.29 199.31 199.29 199.29 226.9K
14:42 199.32 199.33 199.31 199.31 207.9K
14:43 199.31 199.33 199.31 199.33 216.3K
14:44 199.35 199.40 199.35 199.40 356.6K
14:45 199.44 199.45 199.42 199.43 311.4K
14:46 199.43 199.44 199.42 199.44 296.8K
14:47 199.44 199.44 199.43 199.43 173.2K
14:48 199.44 199.44 199.44 199.44 165.2K
14:49 199.44 199.45 199.44 199.45 182.3K
14:50 199.44 199.44 199.44 199.44 159.7K
14:51 199.45 199.48 199.45 199.48 174.7K
14:52 199.48 199.49 199.47 199.47 175.4K
14:53 199.46 199.46 199.45 199.45 155.5K
14:54 199.44 199.44 199.42 199.43 336.6K
14:55 199.43 199.47 199.42 199.47 182.6K
14:56 199.51 199.53 199.50 199.53 216.6K
14:57 199.51 199.53 199.51 199.51 188.2K
14:58 199.52 199.52 199.48 199.48 286.4K
14:59 199.48 199.48 199.42 199.42 453.0K
15:00 199.40 199.40 199.38 199.38 293.0K
15:01 199.39 199.41 199.39 199.41 162.9K
15:02 199.41 199.41 199.40 199.40 177.0K
15:03 199.40 199.40 199.40 199.40 198.3K
15:04 199.39 199.39 199.37 199.38 189.6K
15:05 199.38 199.39 199.38 199.39 204.1K
15:06 199.39 199.39 199.38 199.38 342.7K
15:07 199.39 199.41 199.38 199.38 268.8K
15:08 199.39 199.39 199.38 199.38 293.9K
15:09 199.39 199.40 199.38 199.38 238.7K
15:10 199.39 199.44 199.39 199.44 317.3K
15:11 199.43 199.43 199.42 199.42 216.2K
15:12 199.43 199.43 199.41 199.42 170.8K
15:13 199.43 199.45 199.43 199.45 214.7K
15:14 199.45 199.45 199.42 199.42 196.4K
15:15 199.41 199.41 199.34 199.34 269.6K
15:16 199.35 199.35 199.33 199.34 307.3K
15:17 199.35 199.35 199.32 199.33 228.1K
15:18 199.35 199.35 199.33 199.34 228.2K
15:19 199.38 199.38 199.37 199.38 296.5K
15:20 199.38 199.38 199.38 199.38 147.9K
15:21 199.38 199.43 199.38 199.41 212.8K
15:22 199.41 199.44 199.41 199.44 178.8K
15:23 199.44 199.44 199.43 199.44 256.5K
15:24 199.44 199.44 199.41 199.41 226.3K
15:25 199.41 199.42 199.41 199.41 188.5K
15:26 199.39 199.40 199.39 199.40 300.4K
15:27 199.41 199.41 199.39 199.39 285.1K
15:28 199.36 199.37 199.36 199.37 293.2K
15:29 199.37 199.37 199.36 199.37 325.6K
15:30 199.36 199.40 199.36 199.40 363.2K
15:31 199.41 199.43 199.41 199.43 240.6K
15:32 199.43 199.44 199.43 199.44 296.6K
15:33 199.45 199.45 199.41 199.41 304.8K
15:34 199.41 199.42 199.41 199.41 356.3K
15:35 199.39 199.39 199.38 199.38 333.3K
15:36 199.38 199.40 199.38 199.38 318.1K
15:37 199.38 199.39 199.38 199.39 303.1K
15:38 199.39 199.42 199.39 199.41 454.5K
15:39 199.41 199.42 199.41 199.42 259.8K
15:40 199.41 199.45 199.40 199.45 408.4K
15:41 199.43 199.43 199.38 199.38 376.4K
15:42 199.37 199.39 199.36 199.39 393.4K
15:43 199.36 199.38 199.36 199.38 443.1K
15:44 199.37 199.40 199.37 199.39 379.8K
15:45 199.39 199.40 199.39 199.40 368.7K
15:46 199.40 199.41 199.40 199.40 362.0K
15:47 199.39 199.40 199.38 199.39 376.7K
15:48 199.39 199.39 199.36 199.36 432.3K
15:49 199.38 199.39 199.37 199.39 624.8K
15:50 199.44 199.44 199.31 199.31 1,787.9K
15:51 199.30 199.31 199.28 199.28 580.5K
15:52 199.27 199.27 199.25 199.25 607.6K
15:53 199.24 199.24 199.19 199.19 875.0K
15:54 199.15 199.16 199.14 199.16 967.7K
15:55 199.15 199.18 199.12 199.12 1,477.6K
15:56 199.15 199.17 199.15 199.15 1,466.0K
15:57 199.15 199.19 199.15 199.19 1,007.3K
15:58 199.21 199.23 199.21 199.23 1,793.7K
15:59 199.22 199.22 199.20 199.21 2,346.1K
16:00 199.22 199.22 199.22 199.22 134,744.1K
16:01 199.22 199.22 199.22 199.22 60.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar