S

GSPTXDC
🏛️ Kanada →
233.11
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 199.35 199.35 199.19 199.19 9,025.1K
09:31 199.11 199.23 199.07 199.23 1,652.8K
09:32 199.19 199.26 199.19 199.26 788.5K
09:33 199.30 199.38 199.30 199.38 711.2K
09:34 199.36 199.41 199.34 199.41 650.5K
09:35 199.36 199.42 199.36 199.37 736.3K
09:36 199.38 199.45 199.33 199.45 687.8K
09:37 199.51 199.51 199.47 199.47 441.0K
09:38 199.44 199.52 199.44 199.50 809.3K
09:39 199.52 199.52 199.45 199.45 591.5K
09:40 199.49 199.49 199.35 199.39 601.8K
09:41 199.32 199.33 199.30 199.30 567.9K
09:42 199.28 199.28 199.22 199.23 440.5K
09:43 199.21 199.21 199.12 199.12 461.1K
09:44 199.11 199.11 199.06 199.08 579.7K
09:45 199.02 199.02 198.90 198.90 652.9K
09:46 198.89 198.91 198.86 198.86 559.5K
09:47 198.85 198.87 198.79 198.81 466.1K
09:48 198.80 198.84 198.78 198.78 524.2K
09:49 198.79 198.79 198.70 198.73 508.3K
09:50 198.74 198.76 198.65 198.76 502.5K
09:51 198.80 198.80 198.73 198.73 428.3K
09:52 198.82 198.82 198.77 198.77 466.7K
09:53 198.79 198.89 198.79 198.89 482.3K
09:54 198.98 199.06 198.98 199.01 538.3K
09:55 199.00 199.00 198.92 198.92 443.9K
09:56 198.92 198.92 198.86 198.89 1,037.3K
09:57 198.93 198.93 198.79 198.79 499.1K
09:58 198.81 198.84 198.80 198.82 385.2K
09:59 198.83 198.85 198.81 198.81 564.1K
10:00 198.80 198.80 198.61 198.61 756.0K
10:01 198.56 198.57 198.47 198.48 528.8K
10:02 198.54 198.59 198.54 198.59 768.5K
10:03 198.69 198.69 198.56 198.59 417.0K
10:04 198.64 198.64 198.56 198.64 476.2K
10:05 198.62 198.72 198.62 198.70 409.9K
10:06 198.66 198.66 198.64 198.64 394.0K
10:07 198.56 198.57 198.53 198.56 697.2K
10:08 198.60 198.64 198.60 198.64 535.3K
10:09 198.64 198.65 198.63 198.63 294.5K
10:10 198.66 198.66 198.59 198.59 363.5K
10:11 198.58 198.60 198.56 198.60 308.2K
10:12 198.62 198.62 198.57 198.57 352.9K
10:13 198.60 198.68 198.60 198.68 289.2K
10:14 198.67 198.70 198.67 198.67 390.4K
10:15 198.60 198.61 198.56 198.60 555.1K
10:16 198.55 198.61 198.55 198.61 388.0K
10:17 198.63 198.73 198.63 198.73 441.5K
10:18 198.74 198.76 198.73 198.76 267.3K
10:19 198.77 198.77 198.69 198.70 518.4K
10:20 198.73 198.77 198.72 198.75 290.5K
10:21 198.74 198.81 198.74 198.81 309.3K
10:22 198.79 198.80 198.79 198.80 516.3K
10:23 198.75 198.75 198.73 198.73 348.4K
10:24 198.76 198.79 198.76 198.79 380.9K
10:25 198.76 198.81 198.76 198.81 340.4K
10:26 198.77 198.77 198.77 198.77 393.8K
10:27 198.78 198.79 198.76 198.76 271.0K
10:28 198.76 198.80 198.75 198.80 243.7K
10:29 198.81 198.81 198.78 198.78 373.0K
10:30 198.77 198.80 198.76 198.80 295.9K
10:31 198.79 198.80 198.78 198.80 275.8K
10:32 198.81 198.85 198.81 198.84 260.4K
10:33 198.83 198.83 198.82 198.82 247.1K
10:34 198.83 198.83 198.81 198.82 211.5K
10:35 198.83 198.83 198.80 198.81 336.1K
10:36 198.77 198.77 198.71 198.71 350.9K
10:37 198.69 198.69 198.65 198.65 465.5K
10:38 198.62 198.65 198.62 198.63 357.3K
10:39 198.62 198.65 198.62 198.65 280.1K
10:40 198.65 198.65 198.57 198.57 362.0K
10:41 198.58 198.61 198.57 198.61 285.8K
10:42 198.62 198.66 198.62 198.66 293.3K
10:43 198.62 198.67 198.62 198.67 421.3K
10:44 198.65 198.65 198.57 198.57 389.2K
10:45 198.56 198.61 198.56 198.61 291.7K
10:46 198.59 198.59 198.51 198.51 296.8K
10:47 198.50 198.51 198.48 198.48 302.5K
10:48 198.47 198.51 198.46 198.46 226.7K
10:49 198.46 198.49 198.46 198.49 449.2K
10:50 198.52 198.57 198.52 198.57 758.5K
10:51 198.57 198.61 198.54 198.61 404.5K
10:52 198.62 198.62 198.59 198.59 239.0K
10:53 198.58 198.59 198.58 198.58 374.4K
10:54 198.59 198.59 198.54 198.54 470.1K
10:55 198.54 198.54 198.50 198.51 247.9K
10:56 198.53 198.54 198.52 198.54 181.5K
10:57 198.55 198.57 198.55 198.56 196.5K
10:58 198.57 198.57 198.51 198.53 197.4K
10:59 198.51 198.51 198.48 198.48 428.4K
11:00 198.48 198.48 198.44 198.46 257.6K
11:01 198.45 198.46 198.42 198.46 243.6K
11:02 198.48 198.50 198.48 198.50 318.7K
11:03 198.49 198.53 198.49 198.53 344.2K
11:04 198.54 198.54 198.51 198.51 283.4K
11:05 198.51 198.54 198.51 198.52 320.1K
11:06 198.52 198.52 198.49 198.51 487.8K
11:07 198.54 198.58 198.54 198.58 438.7K
11:08 198.59 198.63 198.59 198.62 231.5K
11:09 198.63 198.64 198.63 198.64 696.8K
11:10 198.63 198.67 198.63 198.67 250.5K
11:11 198.67 198.71 198.67 198.71 439.6K
11:12 198.72 198.74 198.72 198.74 357.8K
11:13 198.73 198.75 198.73 198.75 695.4K
11:14 198.74 198.77 198.74 198.77 281.8K
11:15 198.76 198.76 198.69 198.69 381.2K
11:16 198.71 198.73 198.71 198.73 298.0K
11:17 198.74 198.76 198.72 198.76 254.2K
11:18 198.75 198.75 198.68 198.69 254.8K
11:19 198.67 198.70 198.67 198.70 235.1K
11:20 198.68 198.69 198.68 198.69 303.8K
11:21 198.69 198.72 198.69 198.71 350.5K
11:22 198.68 198.68 198.67 198.67 250.4K
11:23 198.64 198.64 198.62 198.64 305.9K
11:24 198.63 198.63 198.63 198.63 177.5K
11:25 198.61 198.65 198.61 198.65 264.7K
11:26 198.65 198.70 198.65 198.70 223.1K
11:27 198.73 198.78 198.73 198.78 345.0K
11:28 198.82 198.84 198.81 198.81 276.0K
11:29 198.78 198.78 198.76 198.76 229.6K
11:30 198.79 198.81 198.79 198.81 275.2K
11:31 198.81 198.82 198.79 198.82 197.4K
11:32 198.83 198.83 198.79 198.79 186.3K
11:33 198.80 198.81 198.80 198.81 181.7K
11:34 198.79 198.79 198.76 198.76 238.4K
11:35 198.74 198.74 198.70 198.70 263.3K
11:36 198.70 198.70 198.69 198.70 182.2K
11:37 198.69 198.69 198.63 198.63 323.1K
11:38 198.61 198.62 198.61 198.62 290.4K
11:39 198.65 198.68 198.63 198.68 240.2K
11:40 198.70 198.71 198.66 198.71 198.6K
11:41 198.72 198.74 198.72 198.74 182.4K
11:42 198.74 198.74 198.69 198.69 229.3K
11:43 198.70 198.71 198.70 198.71 306.2K
11:44 198.70 198.72 198.69 198.72 211.9K
11:45 198.73 198.76 198.73 198.75 217.1K
11:46 198.72 198.72 198.70 198.70 217.6K
11:47 198.70 198.73 198.70 198.72 259.9K
11:48 198.66 198.66 198.65 198.65 190.0K
11:49 198.64 198.64 198.61 198.61 203.2K
11:50 198.59 198.60 198.59 198.59 166.4K
11:51 198.55 198.55 198.53 198.53 528.6K
11:52 198.54 198.56 198.54 198.56 173.9K
11:53 198.58 198.64 198.58 198.64 239.3K
11:54 198.62 198.62 198.59 198.59 239.4K
11:55 198.59 198.61 198.59 198.61 173.3K
11:56 198.61 198.62 198.59 198.59 347.2K
11:57 198.59 198.61 198.59 198.61 154.2K
11:58 198.59 198.59 198.57 198.57 181.6K
11:59 198.54 198.55 198.51 198.51 247.5K
12:00 198.51 198.54 198.51 198.54 273.1K
12:01 198.54 198.54 198.52 198.52 274.5K
12:02 198.52 198.54 198.52 198.52 247.0K
12:03 198.52 198.57 198.52 198.57 128.7K
12:04 198.59 198.61 198.59 198.61 165.5K
12:05 198.58 198.60 198.58 198.60 201.0K
12:06 198.61 198.62 198.61 198.62 162.3K
12:07 198.64 198.68 198.64 198.68 178.6K
12:08 198.68 198.68 198.66 198.66 199.5K
12:09 198.66 198.69 198.66 198.69 455.7K
12:10 198.72 198.76 198.72 198.74 332.3K
12:11 198.77 198.80 198.77 198.79 290.5K
12:12 198.80 198.80 198.71 198.71 260.7K
12:13 198.73 198.73 198.70 198.70 253.6K
12:14 198.70 198.71 198.69 198.70 457.9K
12:15 198.70 198.72 198.70 198.72 275.4K
12:16 198.71 198.73 198.71 198.73 219.2K
12:17 198.72 198.73 198.72 198.73 174.8K
12:18 198.74 198.78 198.74 198.78 170.4K
12:19 198.79 198.81 198.79 198.81 291.2K
12:20 198.81 198.83 198.81 198.83 216.7K
12:21 198.81 198.81 198.76 198.76 272.8K
12:22 198.78 198.79 198.76 198.76 245.7K
12:23 198.76 198.76 198.76 198.76 246.9K
12:24 198.77 198.80 198.77 198.80 205.0K
12:25 198.80 198.82 198.80 198.81 176.0K
12:26 198.81 198.86 198.81 198.85 173.9K
12:27 198.83 198.84 198.82 198.84 225.1K
12:28 198.84 198.85 198.84 198.85 230.9K
12:29 198.85 198.87 198.84 198.84 188.3K
12:30 198.83 198.86 198.83 198.86 417.9K
12:31 198.86 198.87 198.86 198.87 138.9K
12:32 198.91 198.95 198.91 198.95 208.9K
12:33 198.96 198.97 198.96 198.96 181.8K
12:34 198.96 198.97 198.95 198.97 153.7K
12:35 198.96 198.96 198.92 198.92 370.5K
12:36 198.93 198.93 198.93 198.93 131.5K
12:37 198.92 198.93 198.92 198.93 136.8K
12:38 198.91 198.91 198.87 198.87 224.7K
12:39 198.87 198.88 198.84 198.84 146.4K
12:40 198.85 198.85 198.84 198.84 137.8K
12:41 198.81 198.81 198.81 198.81 470.0K
12:42 198.81 198.82 198.81 198.81 339.1K
12:43 198.81 198.87 198.81 198.87 207.4K
12:44 198.87 198.87 198.82 198.82 137.3K
12:45 198.82 198.83 198.82 198.83 221.9K
12:46 198.84 198.86 198.84 198.86 148.3K
12:47 198.86 198.86 198.84 198.84 189.8K
12:48 198.83 198.83 198.79 198.79 142.1K
12:49 198.79 198.79 198.76 198.76 231.5K
12:50 198.75 198.75 198.74 198.75 171.2K
12:51 198.74 198.74 198.69 198.69 303.2K
12:52 198.69 198.69 198.69 198.69 148.8K
12:53 198.69 198.73 198.69 198.73 194.8K
12:54 198.74 198.75 198.73 198.73 185.8K
12:55 198.73 198.74 198.72 198.72 180.0K
12:56 198.71 198.71 198.66 198.66 235.9K
12:57 198.65 198.68 198.65 198.68 253.8K
12:58 198.70 198.71 198.70 198.70 129.5K
12:59 198.67 198.67 198.64 198.64 155.5K
13:00 198.64 198.64 198.58 198.64 211.2K
13:01 198.66 198.67 198.63 198.63 126.9K
13:02 198.61 198.61 198.58 198.60 211.5K
13:03 198.62 198.62 198.60 198.61 155.2K
13:04 198.60 198.63 198.60 198.63 181.7K
13:05 198.62 198.64 198.62 198.62 133.5K
13:06 198.60 198.62 198.60 198.62 151.7K
13:07 198.63 198.64 198.63 198.63 169.4K
13:08 198.62 198.63 198.61 198.62 179.5K
13:09 198.59 198.59 198.58 198.59 277.9K
13:10 198.58 198.61 198.58 198.61 141.6K
13:11 198.60 198.60 198.57 198.57 258.6K
13:12 198.59 198.60 198.54 198.54 213.2K
13:13 198.55 198.57 198.55 198.57 189.0K
13:14 198.59 198.63 198.59 198.63 176.9K
13:15 198.64 198.65 198.63 198.63 159.7K
13:16 198.63 198.64 198.63 198.63 216.7K
13:17 198.58 198.58 198.55 198.56 261.5K
13:18 198.57 198.57 198.54 198.54 199.9K
13:19 198.56 198.56 198.56 198.56 173.5K
13:20 198.56 198.60 198.56 198.60 171.2K
13:21 198.56 198.56 198.55 198.55 160.6K
13:22 198.55 198.58 198.55 198.57 178.8K
13:23 198.58 198.61 198.57 198.59 318.0K
13:24 198.60 198.60 198.57 198.57 196.9K
13:25 198.58 198.58 198.56 198.58 231.8K
13:26 198.59 198.60 198.58 198.58 198.0K
13:27 198.57 198.59 198.57 198.59 226.5K
13:28 198.61 198.61 198.60 198.61 194.1K
13:29 198.61 198.62 198.59 198.59 200.5K
13:30 198.58 198.58 198.55 198.55 124.9K
13:31 198.55 198.56 198.55 198.56 179.8K
13:32 198.57 198.57 198.57 198.57 164.9K
13:33 198.57 198.59 198.57 198.59 144.5K
13:34 198.59 198.59 198.58 198.59 198.6K
13:35 198.61 198.61 198.60 198.60 120.5K
13:36 198.59 198.59 198.56 198.56 218.5K
13:37 198.55 198.55 198.53 198.53 170.8K
13:38 198.53 198.55 198.53 198.55 107.0K
13:39 198.56 198.56 198.55 198.56 213.2K
13:40 198.57 198.57 198.53 198.53 165.8K
13:41 198.52 198.52 198.49 198.49 181.9K
13:42 198.49 198.53 198.49 198.53 232.5K
13:43 198.54 198.55 198.54 198.55 121.2K
13:44 198.57 198.62 198.57 198.62 204.3K
13:45 198.63 198.67 198.63 198.67 121.8K
13:46 198.67 198.67 198.65 198.67 118.7K
13:47 198.67 198.68 198.67 198.68 156.0K
13:48 198.69 198.69 198.69 198.69 294.5K
13:49 198.64 198.65 198.64 198.65 185.9K
13:50 198.64 198.64 198.63 198.64 177.5K
13:51 198.64 198.65 198.62 198.63 177.7K
13:52 198.63 198.66 198.63 198.66 135.5K
13:53 198.68 198.70 198.68 198.69 227.8K
13:54 198.68 198.68 198.67 198.68 273.3K
13:55 198.68 198.68 198.66 198.66 249.2K
13:56 198.66 198.69 198.66 198.69 194.4K
13:57 198.69 198.71 198.69 198.71 142.0K
13:58 198.71 198.73 198.70 198.73 143.0K
13:59 198.73 198.73 198.72 198.73 236.3K
14:00 198.73 198.73 198.72 198.72 240.7K
14:01 198.73 198.74 198.73 198.73 126.4K
14:02 198.75 198.75 198.73 198.73 193.2K
14:03 198.72 198.72 198.70 198.70 268.5K
14:04 198.70 198.72 198.70 198.71 330.2K
14:05 198.71 198.71 198.68 198.68 329.3K
14:06 198.67 198.67 198.67 198.67 277.1K
14:07 198.67 198.69 198.67 198.69 242.9K
14:08 198.70 198.71 198.70 198.71 208.7K
14:09 198.71 198.71 198.71 198.71 305.5K
14:10 198.71 198.74 198.71 198.74 292.6K
14:11 198.75 198.79 198.75 198.79 273.7K
14:12 198.79 198.81 198.79 198.81 224.3K
14:13 198.82 198.83 198.82 198.83 240.0K
14:14 198.82 198.82 198.79 198.79 312.4K
14:15 198.78 198.78 198.76 198.76 215.5K
14:16 198.76 198.76 198.72 198.72 212.4K
14:17 198.69 198.70 198.68 198.70 282.0K
14:18 198.71 198.73 198.71 198.73 205.5K
14:19 198.73 198.75 198.72 198.75 310.2K
14:20 198.76 198.78 198.76 198.78 240.1K
14:21 198.79 198.81 198.79 198.81 294.6K
14:22 198.82 198.82 198.81 198.82 205.5K
14:23 198.82 198.82 198.78 198.78 273.2K
14:24 198.77 198.77 198.76 198.77 149.0K
14:25 198.78 198.78 198.76 198.76 147.5K
14:26 198.76 198.76 198.75 198.75 248.4K
14:27 198.73 198.74 198.73 198.74 194.2K
14:28 198.71 198.71 198.71 198.71 286.5K
14:29 198.71 198.72 198.71 198.72 257.1K
14:30 198.73 198.76 198.73 198.76 226.3K
14:31 198.76 198.79 198.76 198.77 285.0K
14:32 198.73 198.74 198.72 198.74 252.9K
14:33 198.74 198.76 198.74 198.76 229.9K
14:34 198.76 198.76 198.73 198.73 169.1K
14:35 198.73 198.76 198.73 198.76 236.3K
14:36 198.76 198.76 198.74 198.75 406.2K
14:37 198.75 198.75 198.72 198.72 179.6K
14:38 198.70 198.71 198.70 198.71 201.8K
14:39 198.72 198.73 198.72 198.73 170.5K
14:40 198.74 198.74 198.74 198.74 546.7K
14:41 198.75 198.76 198.74 198.76 165.7K
14:42 198.79 198.82 198.79 198.82 288.3K
14:43 198.82 198.89 198.82 198.89 236.7K
14:44 198.91 198.91 198.89 198.89 191.1K
14:45 198.89 198.89 198.88 198.88 255.4K
14:46 198.88 198.89 198.88 198.89 235.7K
14:47 198.89 198.90 198.89 198.90 187.7K
14:48 198.90 198.92 198.90 198.92 201.8K
14:49 198.93 198.96 198.93 198.96 223.4K
14:50 198.97 199.00 198.97 198.99 216.4K
14:51 198.99 198.99 198.98 198.98 187.8K
14:52 198.98 198.99 198.97 198.97 173.3K
14:53 198.98 198.99 198.97 198.97 202.6K
14:54 198.97 198.97 198.97 198.97 218.4K
14:55 198.96 198.97 198.96 198.97 192.6K
14:56 198.97 198.99 198.97 198.99 232.4K
14:57 198.99 198.99 198.98 198.98 207.2K
14:58 198.97 198.98 198.96 198.97 192.1K
14:59 198.97 198.97 198.96 198.96 185.0K
15:00 198.95 198.97 198.95 198.97 211.7K
15:01 198.97 198.97 198.95 198.95 303.1K
15:02 198.94 198.96 198.94 198.95 221.6K
15:03 198.94 198.96 198.94 198.95 286.2K
15:04 198.95 198.95 198.94 198.94 172.5K
15:05 198.93 198.95 198.93 198.95 207.9K
15:06 198.94 198.96 198.94 198.95 207.0K
15:07 198.96 198.98 198.96 198.98 217.2K
15:08 198.97 198.97 198.96 198.97 236.3K
15:09 198.99 199.00 198.99 199.00 303.6K
15:10 199.00 199.02 199.00 199.02 238.0K
15:11 199.02 199.02 199.00 199.00 261.9K
15:12 199.01 199.01 198.98 198.98 304.0K
15:13 198.97 198.99 198.97 198.99 271.5K
15:14 199.00 199.03 199.00 199.03 637.6K
15:15 199.01 199.02 198.99 199.02 222.6K
15:16 199.02 199.02 199.00 199.01 231.6K
15:17 199.00 199.01 199.00 199.00 173.0K
15:18 198.98 198.99 198.97 198.99 256.2K
15:19 199.00 199.02 199.00 199.01 180.0K
15:20 199.00 199.01 199.00 199.01 233.9K
15:21 199.01 199.02 199.01 199.01 281.1K
15:22 199.00 199.01 199.00 199.01 203.5K
15:23 198.99 199.00 198.98 199.00 274.5K
15:24 199.00 199.00 198.98 198.98 328.5K
15:25 198.98 199.00 198.98 199.00 455.2K
15:26 199.00 199.00 198.99 198.99 320.7K
15:27 199.00 199.00 198.99 198.99 358.4K
15:28 198.98 198.98 198.96 198.96 250.7K
15:29 198.97 198.98 198.96 198.96 366.9K
15:30 198.96 198.98 198.96 198.98 364.8K
15:31 198.98 198.98 198.97 198.97 379.6K
15:32 198.98 198.99 198.97 198.99 407.9K
15:33 199.00 199.00 198.99 199.00 370.7K
15:34 199.02 199.05 199.02 199.05 638.9K
15:35 199.06 199.06 199.02 199.02 498.3K
15:36 199.02 199.03 199.02 199.03 375.0K
15:37 199.03 199.03 198.97 198.97 393.2K
15:38 198.97 198.97 198.91 198.91 532.7K
15:39 198.90 198.92 198.90 198.92 328.7K
15:40 198.92 198.92 198.91 198.92 461.1K
15:41 198.93 198.94 198.92 198.93 333.2K
15:42 198.94 198.94 198.91 198.91 503.4K
15:43 198.92 198.95 198.92 198.95 405.3K
15:44 198.96 198.96 198.95 198.95 451.1K
15:45 198.96 198.96 198.94 198.94 594.4K
15:46 198.94 198.95 198.94 198.94 465.1K
15:47 198.95 198.95 198.94 198.94 479.7K
15:48 198.94 198.94 198.94 198.94 544.4K
15:49 198.93 199.00 198.93 199.00 650.7K
15:50 199.00 199.00 198.86 198.86 1,761.0K
15:51 198.81 198.81 198.78 198.80 811.2K
15:52 198.79 198.80 198.79 198.79 699.2K
15:53 198.76 198.77 198.76 198.76 728.2K
15:54 198.76 198.77 198.76 198.76 932.9K
15:55 198.75 198.75 198.74 198.74 1,425.7K
15:56 198.72 198.76 198.72 198.76 1,589.1K
15:57 198.77 198.79 198.76 198.79 1,663.7K
15:58 198.81 198.81 198.78 198.78 1,592.8K
15:59 198.77 198.77 198.75 198.77 2,528.8K
16:00 198.77 198.78 198.77 198.78 80,628.2K
16:01 198.78 198.78 198.78 198.78 104.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar