S

GSPTXDC
🏛️ Kanada →
233.10
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 179.54 179.54 178.65 178.81 4,763.2K
09:31 178.67 178.87 178.58 178.87 1,518.5K
09:32 178.87 179.11 178.87 178.89 987.8K
09:33 178.99 179.12 178.99 179.12 739.8K
09:34 179.24 179.25 179.12 179.20 851.2K
09:35 179.00 179.17 179.00 179.12 907.4K
09:36 179.13 179.15 178.84 178.84 998.7K
09:37 178.85 178.85 178.67 178.70 966.2K
09:38 178.62 179.21 178.62 179.21 896.4K
09:39 179.57 179.92 179.52 179.92 988.3K
09:40 180.00 180.02 179.92 180.02 675.6K
09:41 180.05 180.41 180.03 180.41 604.9K
09:42 180.43 180.43 180.26 180.26 512.3K
09:43 180.21 180.31 180.21 180.29 558.8K
09:44 179.97 179.97 179.51 179.51 768.9K
09:45 179.49 179.49 179.30 179.30 732.4K
09:46 179.09 179.09 179.01 179.01 762.3K
09:47 179.00 179.00 178.72 178.82 746.0K
09:48 178.85 178.89 178.79 178.89 634.3K
09:49 179.10 179.43 179.10 179.43 684.0K
09:50 179.79 179.87 179.79 179.84 854.4K
09:51 179.78 179.94 179.78 179.94 622.8K
09:52 179.99 180.15 179.99 180.14 673.9K
09:53 180.00 180.11 180.00 180.11 437.3K
09:54 180.14 180.14 179.98 180.03 446.5K
09:55 180.14 180.21 180.12 180.12 519.7K
09:56 180.25 180.42 180.24 180.42 424.9K
09:57 180.44 180.44 180.28 180.31 346.5K
09:58 180.39 180.39 180.18 180.33 488.9K
09:59 180.24 180.25 180.17 180.21 486.2K
10:00 180.20 180.93 180.20 180.93 1,142.3K
10:01 180.83 180.89 180.80 180.86 549.9K
10:02 180.76 180.76 180.64 180.65 320.5K
10:03 180.61 180.77 180.61 180.67 501.3K
10:04 180.54 180.54 180.49 180.49 469.2K
10:05 180.55 180.55 180.17 180.17 509.5K
10:06 180.17 180.17 179.81 179.84 891.6K
10:07 179.73 179.73 179.49 179.49 935.1K
10:08 179.50 179.50 179.45 179.45 372.9K
10:09 179.62 179.62 179.53 179.53 507.6K
10:10 179.52 179.70 179.52 179.70 443.6K
10:11 179.74 179.89 179.74 179.89 457.9K
10:12 179.89 179.95 179.80 179.80 347.7K
10:13 179.72 179.72 179.42 179.45 521.1K
10:14 179.40 179.40 179.09 179.12 830.4K
10:15 179.18 179.34 179.18 179.30 499.3K
10:16 179.27 179.33 179.27 179.33 373.2K
10:17 179.33 179.50 179.33 179.50 791.3K
10:18 179.55 179.55 179.43 179.43 383.0K
10:19 179.42 179.42 179.38 179.42 320.3K
10:20 179.51 179.57 179.49 179.50 532.3K
10:21 179.46 179.48 179.26 179.26 591.7K
10:22 179.26 179.26 179.04 179.04 451.5K
10:23 179.14 179.67 179.14 179.67 724.7K
10:24 179.64 179.77 179.61 179.61 666.4K
10:25 179.55 179.55 179.45 179.45 318.9K
10:26 179.40 179.40 179.31 179.31 262.6K
10:27 179.29 179.29 179.19 179.19 353.1K
10:28 179.15 179.15 178.98 179.07 667.2K
10:29 179.06 179.24 179.06 179.24 494.8K
10:30 179.23 179.36 179.23 179.31 502.7K
10:31 179.37 179.76 179.36 179.76 553.3K
10:32 179.67 179.77 179.67 179.77 320.6K
10:33 179.73 179.79 179.66 179.66 443.8K
10:34 179.66 179.90 179.66 179.90 460.5K
10:35 179.87 179.87 179.80 179.84 325.0K
10:36 179.87 179.87 179.77 179.77 335.9K
10:37 179.77 179.82 179.75 179.82 577.0K
10:38 179.76 179.80 179.68 179.80 379.5K
10:39 179.77 179.77 179.65 179.65 452.3K
10:40 179.63 179.63 179.33 179.33 493.9K
10:41 179.41 179.41 179.28 179.28 356.2K
10:42 179.33 179.35 179.26 179.26 481.1K
10:43 179.26 179.28 179.24 179.25 380.0K
10:44 179.22 179.22 179.02 179.04 927.4K
10:45 179.04 179.04 178.94 179.00 545.1K
10:46 179.08 179.31 179.08 179.30 547.1K
10:47 179.26 179.51 179.26 179.51 602.2K
10:48 179.33 179.33 179.05 179.05 756.0K
10:49 179.09 179.09 178.84 178.84 299.6K
10:50 178.89 178.89 178.78 178.78 331.7K
10:51 178.65 178.65 178.47 178.47 879.9K
10:52 178.41 178.41 178.21 178.23 759.1K
10:53 178.16 178.21 178.16 178.20 419.8K
10:54 178.22 178.22 178.08 178.18 769.8K
10:55 178.26 178.35 178.26 178.32 473.8K
10:56 178.37 178.37 178.17 178.17 417.2K
10:57 178.10 178.15 178.09 178.10 478.2K
10:58 178.15 178.16 178.07 178.07 306.8K
10:59 178.00 178.00 177.73 177.73 611.1K
11:00 177.72 177.90 177.72 177.84 432.5K
11:01 177.89 177.99 177.83 177.99 388.6K
11:02 178.00 178.00 177.94 177.96 323.6K
11:03 177.96 178.04 177.94 178.04 320.6K
11:04 178.09 178.26 178.09 178.26 334.5K
11:05 178.32 178.65 178.27 178.65 590.4K
11:06 178.68 178.98 178.68 178.98 551.8K
11:07 178.98 178.98 178.77 178.77 688.3K
11:08 178.81 178.95 178.81 178.83 329.7K
11:09 178.84 178.85 178.84 178.85 225.5K
11:10 178.83 178.92 178.83 178.92 221.0K
11:11 178.91 178.98 178.91 178.91 304.5K
11:12 178.97 178.97 178.85 178.87 273.8K
11:13 178.86 178.86 178.72 178.72 234.6K
11:14 178.71 178.82 178.71 178.81 441.7K
11:15 178.80 179.11 178.80 179.11 608.5K
11:16 179.27 179.38 179.27 179.31 504.7K
11:17 179.20 179.20 179.17 179.19 213.3K
11:18 179.20 179.20 179.09 179.12 428.9K
11:19 179.13 179.19 179.13 179.17 206.1K
11:20 179.18 179.24 179.16 179.24 228.3K
11:21 179.37 179.48 179.37 179.45 458.0K
11:22 179.37 179.37 179.30 179.31 273.3K
11:23 179.27 179.29 179.26 179.26 230.4K
11:24 179.35 179.49 179.35 179.49 457.1K
11:25 179.47 179.47 179.37 179.47 335.3K
11:26 179.42 179.46 179.42 179.44 302.2K
11:27 179.44 179.54 179.44 179.50 268.8K
11:28 179.51 179.51 179.38 179.39 311.2K
11:29 179.36 179.45 179.36 179.45 251.7K
11:30 179.43 179.52 179.36 179.52 363.1K
11:31 179.67 179.67 179.59 179.59 464.2K
11:32 179.58 179.58 179.32 179.32 449.6K
11:33 179.38 179.38 179.16 179.16 229.9K
11:34 179.25 179.33 179.25 179.33 251.0K
11:35 179.31 179.31 179.09 179.09 377.0K
11:36 179.02 179.13 179.02 179.13 206.6K
11:37 179.07 179.19 179.07 179.17 222.5K
11:38 179.13 179.13 179.00 179.06 278.9K
11:39 178.97 178.97 178.79 178.79 391.3K
11:40 178.75 178.81 178.75 178.81 282.3K
11:41 178.79 178.79 178.67 178.68 390.1K
11:42 178.62 178.62 178.55 178.55 412.9K
11:43 178.57 178.60 178.57 178.57 179.1K
11:44 178.54 178.54 178.45 178.46 494.4K
11:45 178.47 178.57 178.47 178.57 324.6K
11:46 178.59 178.64 178.59 178.60 355.4K
11:47 178.65 179.26 178.65 179.26 977.8K
11:48 179.17 179.28 179.09 179.28 341.5K
11:49 179.30 179.30 179.19 179.19 257.6K
11:50 179.18 179.22 179.09 179.22 392.5K
11:51 179.30 179.30 179.19 179.19 224.5K
11:52 179.20 179.21 179.20 179.21 137.9K
11:53 179.22 179.22 179.12 179.12 301.8K
11:54 179.07 179.07 178.99 178.99 294.2K
11:55 178.98 178.98 178.88 178.88 280.8K
11:56 178.85 178.85 178.67 178.68 319.4K
11:57 178.71 178.71 178.65 178.65 177.9K
11:58 178.66 178.76 178.66 178.71 196.3K
11:59 178.68 178.70 178.68 178.70 166.1K
12:00 178.69 178.69 178.41 178.41 364.6K
12:01 178.41 178.41 178.30 178.30 258.1K
12:02 178.31 178.49 178.31 178.41 612.8K
12:03 178.40 178.56 178.40 178.56 338.2K
12:04 178.49 178.49 178.42 178.42 217.5K
12:05 178.38 178.53 178.38 178.53 249.2K
12:06 178.52 178.55 178.50 178.51 229.1K
12:07 178.43 178.51 178.43 178.51 204.7K
12:08 178.54 178.55 178.52 178.55 177.2K
12:09 178.58 178.72 178.58 178.67 250.6K
12:10 178.67 178.81 178.67 178.81 241.9K
12:11 178.82 178.85 178.82 178.85 194.5K
12:12 178.87 178.91 178.87 178.91 233.6K
12:13 178.95 179.11 178.95 179.08 676.1K
12:14 179.13 179.22 179.13 179.20 316.5K
12:15 179.17 179.27 179.17 179.27 265.7K
12:16 179.23 179.23 179.17 179.20 249.0K
12:17 179.23 179.23 179.20 179.20 271.5K
12:18 179.20 179.20 179.15 179.20 239.4K
12:19 179.12 179.12 179.10 179.11 223.0K
12:20 179.12 179.12 179.04 179.04 268.2K
12:21 179.05 179.07 179.02 179.02 173.6K
12:22 179.04 179.04 179.03 179.04 182.6K
12:23 179.06 179.06 178.95 178.96 289.0K
12:24 178.98 179.00 178.97 178.99 218.8K
12:25 178.96 178.96 178.90 178.94 272.2K
12:26 178.94 178.99 178.94 178.99 186.0K
12:27 179.04 179.13 179.04 179.13 261.4K
12:28 179.11 179.12 178.95 178.95 321.2K
12:29 178.92 178.92 178.85 178.86 256.3K
12:30 178.87 178.87 178.75 178.84 400.8K
12:31 178.85 178.86 178.83 178.83 182.1K
12:32 178.83 178.87 178.83 178.87 219.2K
12:33 178.89 178.95 178.89 178.95 254.2K
12:34 178.89 178.89 178.85 178.85 157.2K
12:35 178.91 179.12 178.91 179.12 322.4K
12:36 179.12 179.12 178.97 178.97 248.5K
12:37 179.00 179.00 178.91 178.91 170.9K
12:38 178.92 178.92 178.91 178.92 164.3K
12:39 178.98 179.01 178.98 179.01 228.8K
12:40 179.01 179.01 178.85 178.85 244.0K
12:41 178.84 178.88 178.80 178.88 189.9K
12:42 178.92 178.96 178.92 178.92 225.1K
12:43 178.87 178.87 178.84 178.84 175.7K
12:44 178.84 178.86 178.81 178.86 197.0K
12:45 178.85 178.87 178.79 178.79 271.2K
12:46 178.74 178.75 178.72 178.75 246.9K
12:47 178.79 178.82 178.76 178.82 292.2K
12:48 178.76 178.79 178.76 178.79 183.9K
12:49 178.80 178.96 178.80 178.96 215.2K
12:50 179.00 179.17 179.00 179.17 226.9K
12:51 179.16 179.16 179.04 179.04 240.8K
12:52 179.00 179.00 178.90 178.90 365.2K
12:53 178.90 178.99 178.86 178.99 233.2K
12:54 179.07 179.12 179.07 179.12 211.9K
12:55 179.18 179.18 179.12 179.17 213.6K
12:56 179.20 179.29 179.20 179.29 274.6K
12:57 179.27 179.31 179.27 179.27 204.5K
12:58 179.30 179.32 179.15 179.15 379.2K
12:59 179.08 179.08 178.95 178.95 394.7K
13:00 178.95 178.97 178.94 178.95 197.9K
13:01 178.99 179.00 178.94 179.00 248.1K
13:02 178.99 180.18 178.99 180.13 2,030.1K
13:03 179.98 179.98 179.72 179.72 544.4K
13:04 179.80 180.06 179.80 180.00 406.7K
13:05 180.01 180.01 179.85 179.85 472.0K
13:06 179.85 179.85 179.60 179.60 393.6K
13:07 179.56 179.56 179.40 179.40 252.3K
13:08 179.43 179.45 179.33 179.33 1,511.0K
13:09 179.20 179.20 179.11 179.14 365.1K
13:10 179.16 179.16 178.98 179.00 373.3K
13:11 178.96 179.01 178.96 179.00 251.4K
13:12 178.94 179.03 178.94 179.03 269.1K
13:13 179.01 179.03 178.95 178.95 375.0K
13:14 178.96 179.00 178.89 179.00 349.3K
13:15 179.09 179.09 178.97 179.06 262.9K
13:16 179.09 179.35 179.09 179.35 395.1K
13:17 179.36 179.36 179.32 179.33 258.4K
13:18 179.33 179.34 178.89 178.89 791.3K
13:19 178.50 180.40 178.50 180.40 3,708.3K
13:20 180.70 181.36 180.50 181.36 2,277.2K
13:21 181.46 181.97 181.46 181.89 1,177.3K
13:22 181.84 181.94 181.58 181.94 775.6K
13:23 182.24 182.41 182.17 182.41 563.0K
13:24 182.58 182.70 182.58 182.70 600.6K
13:25 182.89 183.52 182.89 183.52 817.3K
13:26 183.54 183.82 183.54 183.79 571.8K
13:27 184.03 184.66 184.03 184.66 934.5K
13:28 184.69 184.69 184.04 184.22 1,455.0K
13:29 184.04 184.35 183.91 183.91 1,251.8K
13:30 183.83 183.89 183.70 183.86 921.9K
13:31 184.07 184.63 184.07 184.63 1,117.0K
13:32 184.89 185.16 184.89 185.16 1,296.9K
13:33 185.32 185.48 185.30 185.41 1,124.4K
13:34 185.44 185.87 185.44 185.87 918.3K
13:35 186.00 186.78 186.00 186.78 1,305.8K
13:36 186.64 186.64 186.34 186.38 1,347.6K
13:37 186.04 186.46 186.04 186.40 1,263.1K
13:38 186.18 186.24 185.74 185.74 842.4K
13:39 185.68 185.68 185.48 185.55 767.5K
13:40 185.29 185.29 184.92 185.04 1,079.1K
13:41 185.13 185.32 185.13 185.32 834.4K
13:42 185.35 185.35 185.21 185.27 1,243.4K
13:43 185.36 185.36 185.19 185.19 788.4K
13:44 185.10 185.12 184.92 184.97 676.8K
13:45 184.97 185.15 184.91 184.91 694.2K
13:46 185.02 185.59 185.02 185.59 1,021.6K
13:47 185.69 185.72 185.68 185.68 840.6K
13:48 185.71 185.92 185.71 185.90 851.5K
13:49 186.00 186.15 185.90 185.90 1,177.2K
13:50 185.87 185.93 185.76 185.84 697.3K
13:51 185.73 185.91 185.73 185.91 695.9K
13:52 185.93 186.10 185.93 186.00 619.2K
13:53 185.93 185.93 185.79 185.79 676.1K
13:54 185.74 185.74 185.53 185.74 656.8K
13:55 185.86 185.86 185.67 185.67 628.9K
13:56 185.67 186.08 185.67 186.08 747.1K
13:57 186.11 186.54 186.11 186.54 951.5K
13:58 186.57 186.87 186.57 186.87 860.7K
13:59 186.93 186.93 186.79 186.84 967.0K
14:00 186.93 187.49 186.93 187.49 1,238.2K
14:01 187.40 187.55 187.40 187.52 823.7K
14:02 187.42 187.45 187.37 187.45 963.8K
14:03 187.45 187.45 187.24 187.36 669.6K
14:04 187.62 187.74 187.61 187.61 1,144.2K
14:05 187.64 187.64 187.27 187.27 791.1K
14:06 187.19 187.33 187.19 187.20 887.8K
14:07 187.01 187.01 186.75 186.75 1,152.8K
14:08 186.58 186.58 186.20 186.20 940.0K
14:09 186.27 186.69 186.27 186.69 726.1K
14:10 186.72 186.84 186.71 186.71 615.4K
14:11 186.88 187.12 186.88 187.12 972.4K
14:12 187.09 187.16 187.09 187.16 718.3K
14:13 187.17 187.26 187.09 187.09 769.9K
14:14 187.05 187.11 187.00 187.10 572.4K
14:15 187.18 187.18 186.95 186.95 773.7K
14:16 187.00 187.23 187.00 187.23 588.3K
14:17 187.24 187.25 187.17 187.17 781.9K
14:18 187.24 187.58 187.24 187.58 1,117.1K
14:19 187.62 187.72 187.33 187.33 1,682.4K
14:20 187.21 187.23 187.12 187.20 923.6K
14:21 187.15 187.24 187.14 187.24 625.0K
14:22 187.22 187.26 187.20 187.24 653.5K
14:23 187.36 187.46 187.36 187.45 704.3K
14:24 187.55 187.57 187.51 187.53 698.8K
14:25 187.52 187.73 187.52 187.73 698.9K
14:26 187.74 187.74 187.65 187.65 888.7K
14:27 187.69 188.00 187.69 188.00 775.1K
14:28 188.06 188.06 187.92 188.04 1,045.6K
14:29 188.03 188.03 187.89 187.92 661.1K
14:30 187.89 188.11 187.89 188.11 653.4K
14:31 188.05 188.17 187.94 187.94 599.8K
14:32 187.98 188.08 187.98 188.06 625.3K
14:33 188.11 188.11 187.79 187.79 612.9K
14:34 187.67 187.67 187.13 187.13 971.2K
14:35 187.17 187.27 187.11 187.26 703.2K
14:36 187.24 187.34 187.22 187.24 563.5K
14:37 187.19 187.28 187.03 187.28 672.0K
14:38 187.22 187.22 186.95 187.07 508.2K
14:39 187.05 187.34 187.05 187.34 701.5K
14:40 187.27 187.27 187.06 187.06 586.7K
14:41 187.14 187.14 187.03 187.03 504.0K
14:42 187.18 187.18 186.83 186.83 660.9K
14:43 186.63 186.69 186.57 186.66 696.5K
14:44 186.62 186.62 186.32 186.32 508.4K
14:45 186.32 186.34 186.19 186.19 796.0K
14:46 186.07 186.13 186.06 186.13 694.1K
14:47 186.25 186.28 186.13 186.28 640.6K
14:48 186.31 186.56 186.31 186.51 682.2K
14:49 186.68 186.89 186.67 186.89 541.2K
14:50 186.81 186.97 186.78 186.97 539.5K
14:51 187.09 187.21 187.09 187.16 732.7K
14:52 187.12 187.27 187.12 187.18 520.1K
14:53 187.07 187.07 186.73 186.73 834.7K
14:54 186.70 186.84 186.70 186.84 664.8K
14:55 186.79 186.82 186.78 186.82 711.1K
14:56 186.68 186.68 186.59 186.67 816.2K
14:57 186.63 186.77 186.63 186.73 549.0K
14:58 186.78 186.89 186.74 186.74 555.5K
14:59 186.68 186.68 186.41 186.53 605.3K
15:00 186.43 186.43 186.29 186.32 542.2K
15:01 186.40 186.49 186.40 186.48 466.6K
15:02 186.58 186.89 186.58 186.89 918.5K
15:03 186.98 187.11 186.98 187.06 641.2K
15:04 187.02 187.15 187.02 187.15 518.0K
15:05 187.24 187.40 187.24 187.40 748.0K
15:06 187.39 187.39 187.31 187.34 580.5K
15:07 187.33 187.46 187.23 187.46 704.8K
15:08 187.55 187.55 187.41 187.41 873.7K
15:09 187.43 187.53 187.36 187.53 570.8K
15:10 187.50 187.77 187.50 187.77 767.0K
15:11 187.81 187.86 187.81 187.84 441.6K
15:12 187.76 187.78 187.71 187.71 489.0K
15:13 187.76 187.93 187.76 187.93 558.2K
15:14 187.89 188.10 187.89 188.10 561.5K
15:15 188.16 188.23 188.16 188.23 805.6K
15:16 188.27 188.27 188.22 188.22 598.1K
15:17 188.15 188.15 187.96 187.96 696.6K
15:18 188.05 188.05 187.91 187.91 470.5K
15:19 187.98 188.17 187.98 188.17 767.7K
15:20 188.18 188.29 188.18 188.29 512.6K
15:21 188.33 188.54 188.33 188.49 1,382.0K
15:22 188.51 188.51 188.24 188.24 627.8K
15:23 188.25 188.25 188.22 188.25 340.5K
15:24 188.29 188.36 188.26 188.36 588.0K
15:25 188.37 188.59 188.37 188.59 672.9K
15:26 188.65 188.71 188.55 188.55 784.7K
15:27 188.55 188.55 188.48 188.54 598.2K
15:28 188.63 188.63 188.50 188.50 894.3K
15:29 188.42 188.52 188.42 188.48 579.9K
15:30 188.52 188.52 188.47 188.52 618.6K
15:31 188.62 188.88 188.62 188.88 867.9K
15:32 188.80 188.80 188.65 188.65 740.1K
15:33 188.66 188.66 188.51 188.51 718.6K
15:34 188.44 188.44 188.22 188.26 784.9K
15:35 188.36 188.36 188.26 188.26 771.1K
15:36 188.27 188.27 188.14 188.14 792.2K
15:37 188.07 188.10 188.07 188.09 906.7K
15:38 188.10 188.10 187.91 187.91 763.6K
15:39 187.96 188.25 187.96 188.25 944.4K
15:40 188.19 188.31 188.19 188.29 1,102.9K
15:41 188.18 188.32 188.18 188.32 635.7K
15:42 188.27 188.28 188.22 188.22 807.2K
15:43 188.28 188.31 188.28 188.31 880.3K
15:44 188.33 188.33 188.18 188.21 808.9K
15:45 188.22 188.23 188.14 188.21 900.0K
15:46 188.17 188.17 188.04 188.04 894.6K
15:47 187.98 187.98 187.92 187.96 1,012.3K
15:48 187.91 188.11 187.91 188.11 866.7K
15:49 188.00 188.11 188.00 188.11 876.3K
15:50 188.24 188.37 188.23 188.37 2,566.4K
15:51 188.41 188.41 188.18 188.30 1,391.3K
15:52 188.25 188.48 188.25 188.47 1,401.0K
15:53 188.39 188.39 188.19 188.19 1,658.8K
15:54 188.09 188.10 188.03 188.03 1,705.7K
15:55 188.06 188.11 188.06 188.11 2,161.0K
15:56 188.13 188.13 187.87 187.87 2,659.1K
15:57 187.97 188.18 187.97 188.04 2,812.9K
15:58 188.06 188.12 188.06 188.12 2,175.1K
15:59 188.19 188.19 188.12 188.12 3,903.8K
16:00 188.17 188.17 188.17 188.17 90,965.4K
16:01 188.17 188.17 188.17 188.17 1,513.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar