S

GSPTXDC
🏛️ Kanada →
233.10
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 198.10 198.10 197.95 197.95 4,909.6K
09:31 197.90 197.99 197.90 197.99 1,086.5K
09:32 197.99 198.09 197.99 198.09 425.7K
09:33 198.22 198.22 198.06 198.06 539.6K
09:34 198.11 198.20 198.11 198.14 391.7K
09:35 198.13 198.16 198.10 198.16 353.6K
09:36 198.15 198.19 198.14 198.15 328.9K
09:37 198.14 198.29 198.14 198.29 518.5K
09:38 198.30 198.32 198.24 198.24 307.5K
09:39 198.26 198.26 198.22 198.22 313.1K
09:40 198.19 198.23 198.19 198.22 403.8K
09:41 198.22 198.23 198.18 198.23 309.1K
09:42 198.25 198.27 198.25 198.27 381.9K
09:43 198.25 198.25 198.19 198.21 465.0K
09:44 198.25 198.29 198.25 198.26 341.9K
09:45 198.26 198.32 198.26 198.32 431.2K
09:46 198.33 198.33 198.31 198.32 376.7K
09:47 198.34 198.39 198.30 198.30 341.0K
09:48 198.33 198.45 198.33 198.45 342.5K
09:49 198.49 198.57 198.49 198.57 432.6K
09:50 198.52 198.59 198.52 198.59 439.3K
09:51 198.62 198.63 198.61 198.61 330.9K
09:52 198.64 198.69 198.64 198.69 318.7K
09:53 198.73 198.73 198.67 198.67 439.7K
09:54 198.68 198.85 198.68 198.85 485.0K
09:55 198.84 198.84 198.77 198.77 424.1K
09:56 198.77 198.77 198.72 198.72 317.4K
09:57 198.70 198.70 198.60 198.62 370.1K
09:58 198.63 198.68 198.63 198.66 314.0K
09:59 198.65 198.66 198.65 198.65 350.4K
10:00 198.65 198.66 198.62 198.63 281.2K
10:01 198.63 198.63 198.57 198.57 343.9K
10:02 198.54 198.63 198.54 198.62 445.7K
10:03 198.56 198.68 198.56 198.68 536.5K
10:04 198.65 198.71 198.65 198.68 337.7K
10:05 198.69 198.80 198.69 198.80 262.3K
10:06 198.80 198.80 198.78 198.78 329.7K
10:07 198.78 198.80 198.76 198.80 316.0K
10:08 198.83 198.89 198.83 198.85 440.5K
10:09 198.86 198.93 198.86 198.93 347.7K
10:10 198.94 198.97 198.94 198.94 284.6K
10:11 198.92 198.99 198.92 198.99 303.9K
10:12 199.01 199.05 199.01 199.03 475.5K
10:13 199.01 199.01 198.97 198.97 417.0K
10:14 198.96 199.02 198.96 199.02 399.0K
10:15 199.02 199.02 198.96 198.99 327.8K
10:16 198.98 199.00 198.97 199.00 221.5K
10:17 198.99 199.01 198.99 198.99 390.8K
10:18 199.01 199.04 199.01 199.04 311.1K
10:19 199.02 199.04 199.01 199.03 248.1K
10:20 199.05 199.05 199.04 199.04 261.1K
10:21 199.04 199.04 199.00 199.03 356.7K
10:22 199.02 199.05 199.02 199.05 317.4K
10:23 199.07 199.08 199.03 199.08 303.3K
10:24 199.08 199.14 199.08 199.14 289.3K
10:25 199.15 199.18 199.10 199.10 617.5K
10:26 199.14 199.18 199.14 199.18 285.3K
10:27 199.22 199.25 199.21 199.25 257.0K
10:28 199.16 199.17 199.13 199.16 410.6K
10:29 199.17 199.17 199.12 199.12 204.4K
10:30 199.12 199.15 199.11 199.15 341.8K
10:31 199.15 199.19 199.15 199.19 225.8K
10:32 199.19 199.25 199.19 199.25 307.0K
10:33 199.23 199.23 199.23 199.23 249.9K
10:34 199.22 199.22 199.14 199.14 308.5K
10:35 199.14 199.15 199.12 199.12 242.7K
10:36 199.11 199.19 199.11 199.19 301.6K
10:37 199.20 199.26 199.19 199.26 222.1K
10:38 199.25 199.25 199.23 199.24 202.3K
10:39 199.23 199.23 199.17 199.21 306.7K
10:40 199.19 199.22 199.18 199.22 415.6K
10:41 199.23 199.23 199.20 199.20 202.5K
10:42 199.20 199.24 199.20 199.24 228.5K
10:43 199.25 199.30 199.25 199.30 258.4K
10:44 199.32 199.35 199.32 199.35 266.1K
10:45 199.36 199.36 199.33 199.33 463.2K
10:46 199.33 199.33 199.30 199.30 281.5K
10:47 199.28 199.28 199.26 199.26 355.2K
10:48 199.24 199.24 199.22 199.22 201.6K
10:49 199.22 199.24 199.22 199.23 286.5K
10:50 199.23 199.26 199.23 199.25 241.3K
10:51 199.25 199.27 199.25 199.25 331.4K
10:52 199.26 199.27 199.23 199.23 208.9K
10:53 199.25 199.29 199.25 199.28 249.4K
10:54 199.27 199.27 199.21 199.26 473.9K
10:55 199.26 199.26 199.24 199.26 211.3K
10:56 199.26 199.28 199.26 199.28 223.1K
10:57 199.26 199.29 199.26 199.29 208.9K
10:58 199.27 199.30 199.27 199.29 193.4K
10:59 199.29 199.29 199.29 199.29 162.0K
11:00 199.30 199.38 199.30 199.37 239.2K
11:01 199.37 199.38 199.36 199.36 251.6K
11:02 199.37 199.37 199.31 199.31 378.3K
11:03 199.31 199.33 199.31 199.32 325.2K
11:04 199.32 199.32 199.30 199.30 303.1K
11:05 199.29 199.29 199.27 199.28 253.6K
11:06 199.32 199.32 199.30 199.30 202.8K
11:07 199.29 199.29 199.25 199.26 167.7K
11:08 199.28 199.29 199.28 199.28 222.9K
11:09 199.27 199.27 199.25 199.25 258.0K
11:10 199.25 199.25 199.23 199.23 146.2K
11:11 199.22 199.23 199.20 199.20 234.8K
11:12 199.18 199.18 199.16 199.16 284.6K
11:13 199.16 199.16 199.15 199.16 343.8K
11:14 199.15 199.15 199.13 199.13 240.3K
11:15 199.14 199.16 199.12 199.12 197.4K
11:16 199.12 199.16 199.11 199.16 191.5K
11:17 199.16 199.21 199.16 199.19 159.6K
11:18 199.19 199.20 199.19 199.20 164.1K
11:19 199.23 199.24 199.23 199.23 372.4K
11:20 199.23 199.24 199.22 199.22 192.6K
11:21 199.22 199.22 199.19 199.20 250.0K
11:22 199.18 199.19 199.17 199.17 262.6K
11:23 199.16 199.19 199.16 199.17 236.1K
11:24 199.17 199.18 199.16 199.17 177.9K
11:25 199.16 199.16 199.12 199.12 197.2K
11:26 199.11 199.15 199.11 199.14 282.3K
11:27 199.16 199.18 199.16 199.18 235.7K
11:28 199.16 199.18 199.16 199.17 181.8K
11:29 199.16 199.16 199.09 199.09 193.9K
11:30 199.09 199.09 199.05 199.05 299.1K
11:31 199.04 199.04 199.02 199.02 267.4K
11:32 199.02 199.02 199.01 199.01 123.8K
11:33 199.00 199.02 198.99 199.02 203.5K
11:34 199.04 199.07 199.04 199.07 224.7K
11:35 199.07 199.07 199.04 199.04 255.5K
11:36 199.04 199.04 199.03 199.03 191.8K
11:37 199.02 199.05 199.02 199.03 166.8K
11:38 199.02 199.06 199.02 199.06 215.1K
11:39 199.07 199.10 199.07 199.10 187.2K
11:40 199.08 199.09 199.06 199.06 269.7K
11:41 199.04 199.04 198.99 198.99 267.0K
11:42 198.99 198.99 198.94 198.94 264.2K
11:43 198.93 198.94 198.92 198.94 162.5K
11:44 198.95 198.95 198.94 198.94 147.4K
11:45 198.95 199.01 198.95 199.01 196.0K
11:46 198.99 199.01 198.99 199.01 139.8K
11:47 199.01 199.02 198.99 199.02 197.7K
11:48 199.02 199.02 198.98 198.98 243.0K
11:49 198.98 198.98 198.96 198.97 284.1K
11:50 198.97 198.97 198.95 198.95 255.4K
11:51 198.93 198.95 198.93 198.95 342.7K
11:52 198.95 198.98 198.95 198.98 155.0K
11:53 198.97 199.01 198.97 199.00 338.5K
11:54 199.01 199.03 199.01 199.03 173.1K
11:55 199.02 199.02 199.00 199.00 138.7K
11:56 198.98 198.98 198.94 198.94 202.2K
11:57 198.92 198.92 198.87 198.87 225.5K
11:58 198.88 198.88 198.84 198.87 175.2K
11:59 198.85 198.85 198.82 198.82 295.6K
12:00 198.82 198.82 198.80 198.81 146.7K
12:01 198.82 198.88 198.82 198.88 382.9K
12:02 198.89 198.91 198.89 198.90 203.5K
12:03 198.89 198.93 198.89 198.93 145.6K
12:04 198.94 198.95 198.94 198.95 187.1K
12:05 198.97 198.98 198.96 198.96 204.5K
12:06 198.96 198.97 198.96 198.97 175.7K
12:07 198.97 198.97 198.94 198.94 197.3K
12:08 198.93 198.95 198.93 198.94 4,689.0K
12:09 198.93 198.93 198.91 198.91 181.9K
12:10 198.92 198.95 198.92 198.95 366.5K
12:11 198.95 198.95 198.93 198.93 288.6K
12:12 198.94 198.95 198.94 198.95 343.6K
12:13 198.95 198.96 198.95 198.96 166.0K
12:14 198.95 198.95 198.94 198.94 266.9K
12:15 198.92 198.92 198.92 198.92 201.1K
12:16 198.96 198.96 198.96 198.96 150.0K
12:17 198.96 198.98 198.96 198.97 208.4K
12:18 198.97 198.97 198.95 198.95 167.2K
12:19 198.87 198.90 198.87 198.90 452.9K
12:20 198.92 198.92 198.92 198.92 135.6K
12:21 198.90 198.90 198.87 198.87 166.5K
12:22 198.86 198.86 198.80 198.80 519.3K
12:23 198.80 198.82 198.80 198.81 124.5K
12:24 198.82 198.83 198.80 198.80 192.8K
12:25 198.80 198.80 198.76 198.76 356.9K
12:26 198.75 198.80 198.75 198.80 161.6K
12:27 198.80 198.80 198.77 198.78 119.8K
12:28 198.75 198.75 198.73 198.73 228.0K
12:29 198.86 198.87 198.85 198.85 503.2K
12:30 198.82 198.83 198.81 198.81 387.9K
12:31 198.82 198.82 198.77 198.77 193.3K
12:32 198.75 198.75 198.68 198.68 391.7K
12:33 198.69 198.72 198.69 198.72 347.0K
12:34 198.70 198.71 198.70 198.70 107.8K
12:35 198.69 198.70 198.62 198.62 284.8K
12:36 198.59 198.64 198.58 198.64 272.8K
12:37 198.66 198.68 198.65 198.65 155.2K
12:38 198.65 198.68 198.65 198.68 138.0K
12:39 198.70 198.71 198.65 198.65 245.9K
12:40 198.64 198.64 198.59 198.60 235.8K
12:41 198.60 198.61 198.60 198.61 248.5K
12:42 198.61 198.61 198.55 198.55 142.2K
12:43 198.55 198.56 198.55 198.55 208.8K
12:44 198.54 198.55 198.51 198.55 237.0K
12:45 198.56 198.56 198.49 198.52 338.4K
12:46 198.52 198.53 198.48 198.48 190.9K
12:47 198.47 198.47 198.41 198.41 234.5K
12:48 198.42 198.45 198.42 198.45 195.2K
12:49 198.47 198.48 198.47 198.48 238.0K
12:50 198.48 198.48 198.45 198.46 173.1K
12:51 198.45 198.45 198.44 198.44 158.3K
12:52 198.40 198.40 198.32 198.32 266.1K
12:53 198.31 198.37 198.31 198.37 221.1K
12:54 198.39 198.39 198.36 198.36 211.3K
12:55 198.36 198.36 198.35 198.35 136.8K
12:56 198.34 198.34 198.31 198.32 195.1K
12:57 198.31 198.31 198.24 198.25 286.8K
12:58 198.25 198.25 198.21 198.21 204.0K
12:59 198.20 198.23 198.20 198.23 321.5K
13:00 198.23 198.25 198.23 198.25 196.0K
13:01 198.25 198.26 198.23 198.26 184.1K
13:02 198.25 198.27 198.25 198.27 323.6K
13:03 198.28 198.33 198.28 198.33 385.1K
13:04 198.34 198.34 198.29 198.29 131.8K
13:05 198.31 198.31 198.28 198.29 169.0K
13:06 198.29 198.29 198.26 198.26 347.6K
13:07 198.21 198.22 198.21 198.22 323.5K
13:08 198.23 198.23 198.19 198.20 142.0K
13:09 198.20 198.23 198.20 198.23 130.7K
13:10 198.26 198.28 198.26 198.28 148.2K
13:11 198.28 198.28 198.23 198.23 139.2K
13:12 198.21 198.21 198.12 198.13 302.2K
13:13 198.13 198.14 198.13 198.13 105.0K
13:14 198.13 198.13 198.12 198.12 223.5K
13:15 198.12 198.12 198.06 198.06 204.1K
13:16 198.04 198.07 198.04 198.07 192.9K
13:17 198.05 198.05 198.04 198.04 129.6K
13:18 198.05 198.07 198.04 198.07 194.1K
13:19 198.06 198.09 198.06 198.09 147.4K
13:20 198.09 198.10 198.08 198.08 118.7K
13:21 198.08 198.14 198.08 198.14 205.1K
13:22 198.19 198.20 198.18 198.20 187.3K
13:23 198.20 198.21 198.20 198.21 255.3K
13:24 198.19 198.19 198.16 198.17 248.7K
13:25 198.16 198.16 198.11 198.11 139.5K
13:26 198.11 198.11 198.09 198.11 151.7K
13:27 198.07 198.08 198.07 198.08 162.1K
13:28 198.09 198.09 198.02 198.02 220.9K
13:29 198.00 198.00 197.94 197.94 264.3K
13:30 197.94 197.98 197.94 197.98 210.3K
13:31 198.00 198.02 198.00 198.01 215.3K
13:32 198.00 198.00 198.00 198.00 208.6K
13:33 198.01 198.05 198.01 198.05 174.2K
13:34 198.05 198.05 198.04 198.05 107.7K
13:35 198.03 198.03 198.03 198.03 101.5K
13:36 198.00 198.01 198.00 198.01 203.6K
13:37 198.02 198.04 198.02 198.04 129.3K
13:38 198.05 198.06 198.04 198.06 144.0K
13:39 198.08 198.08 198.02 198.03 225.9K
13:40 198.01 198.03 198.01 198.03 327.7K
13:41 198.03 198.03 198.02 198.02 223.5K
13:42 198.03 198.03 197.99 197.99 210.7K
13:43 197.98 197.99 197.98 197.99 281.7K
13:44 198.00 198.00 197.98 197.99 165.9K
13:45 198.00 198.00 197.99 198.00 212.4K
13:46 198.02 198.03 197.99 197.99 282.9K
13:47 197.96 197.99 197.96 197.99 175.1K
13:48 197.99 198.00 197.99 197.99 205.3K
13:49 197.94 197.94 197.92 197.92 193.5K
13:50 197.92 197.95 197.92 197.95 103.5K
13:51 197.95 197.95 197.95 197.95 182.8K
13:52 197.94 197.94 197.90 197.90 263.9K
13:53 197.92 197.93 197.92 197.92 223.4K
13:54 197.92 197.92 197.89 197.91 239.8K
13:55 197.91 197.92 197.89 197.89 230.8K
13:56 197.86 197.86 197.79 197.79 473.0K
13:57 197.79 197.81 197.77 197.81 194.0K
13:58 197.84 197.85 197.84 197.84 180.9K
13:59 197.84 197.88 197.84 197.88 397.3K
14:00 197.87 197.87 197.81 197.81 289.2K
14:01 197.81 197.82 197.80 197.82 153.6K
14:02 197.83 197.83 197.82 197.83 149.3K
14:03 197.83 197.89 197.83 197.89 256.1K
14:04 197.88 197.88 197.83 197.83 266.9K
14:05 197.82 197.82 197.77 197.77 201.3K
14:06 197.75 197.75 197.72 197.72 259.1K
14:07 197.75 197.75 197.70 197.70 251.6K
14:08 197.72 197.73 197.72 197.73 123.0K
14:09 197.73 197.73 197.71 197.71 167.3K
14:10 197.72 197.74 197.72 197.74 149.1K
14:11 197.74 197.78 197.74 197.78 149.1K
14:12 197.78 197.85 197.78 197.85 351.0K
14:13 197.85 197.85 197.83 197.84 175.6K
14:14 197.83 197.83 197.79 197.82 230.6K
14:15 197.83 197.83 197.79 197.80 293.7K
14:16 197.83 197.83 197.81 197.83 375.9K
14:17 197.84 197.89 197.84 197.89 210.7K
14:18 197.90 197.95 197.90 197.94 232.2K
14:19 197.93 197.93 197.90 197.91 236.9K
14:20 197.91 197.91 197.90 197.91 194.1K
14:21 197.94 197.97 197.94 197.96 296.7K
14:22 197.96 198.05 197.96 198.05 271.1K
14:23 198.04 198.06 198.04 198.05 210.1K
14:24 198.05 198.05 198.01 198.03 255.2K
14:25 198.02 198.05 198.01 198.04 271.0K
14:26 198.04 198.05 198.04 198.04 171.2K
14:27 198.05 198.08 198.05 198.08 224.3K
14:28 198.08 198.08 198.06 198.06 255.8K
14:29 198.05 198.07 198.04 198.04 230.3K
14:30 198.04 198.06 198.04 198.06 215.6K
14:31 198.06 198.08 198.06 198.08 192.9K
14:32 198.08 198.08 198.07 198.08 347.4K
14:33 198.09 198.09 198.06 198.06 364.5K
14:34 198.06 198.08 198.06 198.07 262.0K
14:35 198.08 198.13 198.08 198.13 229.7K
14:36 198.13 198.15 198.13 198.14 203.8K
14:37 198.16 198.16 198.14 198.14 174.4K
14:38 198.15 198.20 198.15 198.20 170.5K
14:39 198.20 198.21 198.20 198.21 225.9K
14:40 198.22 198.22 198.21 198.22 173.1K
14:41 198.23 198.26 198.23 198.26 221.1K
14:42 198.27 198.30 198.26 198.30 172.0K
14:43 198.32 198.33 198.31 198.33 359.3K
14:44 198.33 198.33 198.30 198.30 232.8K
14:45 198.31 198.33 198.31 198.33 215.4K
14:46 198.34 198.36 198.34 198.34 194.2K
14:47 198.33 198.33 198.31 198.31 199.6K
14:48 198.31 198.31 198.29 198.30 157.0K
14:49 198.30 198.32 198.30 198.31 215.6K
14:50 198.29 198.33 198.29 198.33 223.1K
14:51 198.33 198.33 198.31 198.32 212.4K
14:52 198.30 198.30 198.30 198.30 190.8K
14:53 198.30 198.34 198.30 198.34 160.6K
14:54 198.33 198.33 198.33 198.33 158.8K
14:55 198.33 198.33 198.32 198.32 188.1K
14:56 198.31 198.33 198.31 198.33 183.7K
14:57 198.31 198.31 198.25 198.25 289.9K
14:58 198.24 198.24 198.18 198.18 405.1K
14:59 198.17 198.17 198.15 198.15 252.0K
15:00 198.14 198.15 198.12 198.14 287.3K
15:01 198.13 198.17 198.13 198.17 191.3K
15:02 198.15 198.15 198.15 198.15 156.2K
15:03 198.15 198.16 198.13 198.13 580.0K
15:04 198.14 198.14 198.12 198.12 177.8K
15:05 198.12 198.17 198.12 198.17 242.0K
15:06 198.19 198.22 198.19 198.22 239.9K
15:07 198.22 198.25 198.21 198.25 186.5K
15:08 198.26 198.27 198.26 198.27 171.8K
15:09 198.27 198.27 198.25 198.25 233.8K
15:10 198.24 198.26 198.24 198.26 278.1K
15:11 198.27 198.27 198.22 198.22 224.0K
15:12 198.22 198.22 198.22 198.22 235.5K
15:13 198.24 198.24 198.24 198.24 160.8K
15:14 198.24 198.24 198.20 198.20 308.1K
15:15 198.21 198.21 198.19 198.19 268.8K
15:16 198.15 198.18 198.15 198.16 225.0K
15:17 198.17 198.19 198.17 198.17 179.6K
15:18 198.16 198.17 198.15 198.17 227.5K
15:19 198.18 198.19 198.15 198.19 722.6K
15:20 198.22 198.22 198.17 198.18 277.0K
15:21 198.18 198.21 198.18 198.21 194.7K
15:22 198.21 198.21 198.20 198.21 208.6K
15:23 198.20 198.25 198.20 198.25 222.5K
15:24 198.23 198.25 198.23 198.24 223.4K
15:25 198.24 198.25 198.24 198.24 293.1K
15:26 198.24 198.24 198.22 198.23 277.7K
15:27 198.25 198.29 198.25 198.29 333.0K
15:28 198.28 198.29 198.27 198.29 336.5K
15:29 198.29 198.30 198.28 198.28 268.3K
15:30 198.24 198.25 198.22 198.25 466.1K
15:31 198.26 198.26 198.20 198.20 681.2K
15:32 198.22 198.30 198.22 198.30 488.4K
15:33 198.29 198.31 198.29 198.30 312.6K
15:34 198.29 198.31 198.29 198.31 410.2K
15:35 198.32 198.33 198.32 198.32 343.7K
15:36 198.30 198.30 198.28 198.30 448.0K
15:37 198.29 198.34 198.28 198.34 369.4K
15:38 198.38 198.38 198.35 198.35 343.6K
15:39 198.36 198.36 198.32 198.32 352.3K
15:40 198.29 198.31 198.28 198.31 375.9K
15:41 198.30 198.31 198.29 198.31 333.1K
15:42 198.32 198.32 198.30 198.32 568.5K
15:43 198.34 198.39 198.34 198.39 487.7K
15:44 198.43 198.49 198.43 198.49 675.0K
15:45 198.48 198.55 198.48 198.55 884.8K
15:46 198.55 198.56 198.53 198.53 541.1K
15:47 198.53 198.57 198.49 198.57 583.5K
15:48 198.58 198.58 198.55 198.55 494.3K
15:49 198.56 198.56 198.54 198.54 564.3K
15:50 198.68 198.68 198.63 198.63 1,855.4K
15:51 198.62 198.64 198.62 198.64 875.9K
15:52 198.63 198.64 198.61 198.61 652.7K
15:53 198.64 198.69 198.64 198.69 861.1K
15:54 198.68 198.68 198.67 198.68 858.3K
15:55 198.67 198.67 198.61 198.61 1,574.3K
15:56 198.59 198.59 198.55 198.55 1,791.9K
15:57 198.55 198.56 198.54 198.54 1,447.6K
15:58 198.57 198.60 198.57 198.60 1,758.0K
15:59 198.58 198.59 198.56 198.56 2,840.2K
16:00 198.60 198.61 198.60 198.61 48,849.3K
16:01 198.61 198.61 198.61 198.61 255.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar