S

GSPTXDC
🏛️ Kanada →
233.10
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 190.48 190.85 190.48 190.85 4,279.4K
09:31 190.79 190.82 190.70 190.74 451.2K
09:32 190.71 190.94 190.71 190.94 537.5K
09:33 190.89 190.89 190.79 190.79 432.9K
09:34 190.70 190.77 190.64 190.77 442.8K
09:35 190.82 190.90 190.79 190.87 356.3K
09:36 190.93 191.05 190.93 191.05 310.7K
09:37 191.00 191.07 191.00 191.07 252.8K
09:38 191.11 191.11 191.05 191.05 344.4K
09:39 191.05 191.13 191.05 191.13 599.8K
09:40 191.05 191.20 191.05 191.20 457.1K
09:41 191.19 191.34 191.19 191.34 463.7K
09:42 191.36 191.48 191.34 191.48 422.0K
09:43 191.46 191.46 191.42 191.43 299.0K
09:44 191.36 191.47 191.32 191.47 361.4K
09:45 191.42 191.45 191.37 191.45 299.8K
09:46 191.59 191.73 191.59 191.73 326.2K
09:47 191.73 191.77 191.72 191.77 450.6K
09:48 191.79 191.82 191.76 191.76 373.1K
09:49 191.74 191.74 191.72 191.72 243.6K
09:50 191.79 191.79 191.70 191.70 322.3K
09:51 191.70 191.72 191.68 191.69 916.6K
09:52 191.68 191.70 191.59 191.59 424.9K
09:53 191.58 191.58 191.53 191.58 161.5K
09:54 191.60 191.60 191.55 191.57 219.5K
09:55 191.60 191.74 191.59 191.74 347.9K
09:56 191.75 191.75 191.62 191.62 250.4K
09:57 191.59 191.60 191.52 191.52 204.4K
09:58 191.54 191.54 191.51 191.51 303.5K
09:59 191.57 191.57 191.51 191.55 207.2K
10:00 191.55 191.68 191.55 191.68 405.5K
10:01 191.62 191.63 191.62 191.63 252.3K
10:02 191.60 191.62 191.60 191.62 265.3K
10:03 191.60 191.65 191.60 191.65 246.8K
10:04 191.62 191.64 191.61 191.64 249.7K
10:05 191.61 191.71 191.61 191.71 303.4K
10:06 191.69 191.70 191.67 191.70 249.6K
10:07 191.71 191.72 191.70 191.71 225.6K
10:08 191.73 191.74 191.72 191.73 291.1K
10:09 191.74 191.74 191.72 191.72 220.0K
10:10 191.75 191.85 191.75 191.85 432.2K
10:11 191.84 191.84 191.81 191.84 289.1K
10:12 191.87 191.93 191.87 191.93 226.7K
10:13 191.92 191.92 191.90 191.90 272.9K
10:14 191.88 191.88 191.76 191.76 464.6K
10:15 191.81 191.86 191.81 191.86 289.9K
10:16 191.89 191.99 191.89 191.98 366.2K
10:17 191.93 191.93 191.66 191.66 995.3K
10:18 191.57 191.67 191.57 191.62 458.7K
10:19 191.46 191.46 191.37 191.42 682.5K
10:20 191.37 191.37 191.22 191.28 443.9K
10:21 191.34 191.43 191.30 191.43 379.6K
10:22 191.48 191.62 191.48 191.58 295.7K
10:23 191.57 191.57 191.48 191.48 233.6K
10:24 191.48 191.50 191.47 191.47 171.2K
10:25 191.44 191.44 191.41 191.43 335.4K
10:26 191.41 191.41 191.39 191.39 252.5K
10:27 191.39 191.49 191.39 191.45 236.4K
10:28 191.47 191.65 191.47 191.65 347.1K
10:29 191.67 191.67 191.62 191.62 251.8K
10:30 191.60 191.70 191.60 191.70 270.5K
10:31 191.74 191.75 191.74 191.74 310.6K
10:32 191.75 191.76 191.72 191.72 398.1K
10:33 191.74 191.80 191.74 191.76 197.8K
10:34 191.77 191.77 191.73 191.73 202.5K
10:35 191.69 191.69 191.65 191.65 275.1K
10:36 191.62 191.74 191.62 191.74 207.2K
10:37 191.73 191.73 191.57 191.57 478.3K
10:38 191.57 191.60 191.57 191.58 257.1K
10:39 191.58 191.58 191.52 191.52 244.8K
10:40 191.52 191.52 191.46 191.46 239.1K
10:41 191.53 191.59 191.52 191.59 234.2K
10:42 191.62 191.71 191.62 191.70 206.6K
10:43 191.66 191.78 191.66 191.78 281.4K
10:44 191.83 191.84 191.82 191.82 212.1K
10:45 191.84 191.84 191.77 191.81 203.5K
10:46 191.79 191.79 191.48 191.51 788.0K
10:47 191.57 191.57 191.52 191.52 367.9K
10:48 191.57 191.58 191.55 191.58 126.2K
10:49 191.60 191.66 191.60 191.66 158.8K
10:50 191.67 191.67 191.58 191.58 226.8K
10:51 191.57 191.69 191.57 191.69 201.4K
10:52 191.70 191.74 191.70 191.74 159.8K
10:53 191.70 191.82 191.70 191.82 181.2K
10:54 191.78 191.85 191.78 191.85 150.2K
10:55 191.83 191.83 191.81 191.82 161.1K
10:56 191.88 191.90 191.88 191.89 187.2K
10:57 191.85 191.85 191.83 191.85 212.3K
10:58 191.86 191.86 191.72 191.72 213.0K
10:59 191.73 191.75 191.66 191.66 182.6K
11:00 191.65 191.75 191.65 191.75 213.8K
11:01 191.76 191.79 191.76 191.79 172.2K
11:02 191.78 191.78 191.74 191.74 336.6K
11:03 191.78 191.80 191.75 191.80 202.3K
11:04 191.79 191.82 191.79 191.82 144.4K
11:05 191.83 191.84 191.79 191.79 185.6K
11:06 191.81 191.81 191.71 191.71 227.9K
11:07 191.65 191.65 191.63 191.65 145.2K
11:08 191.65 191.70 191.65 191.70 87.7K
11:09 191.71 191.72 191.71 191.72 75.8K
11:10 191.72 191.73 191.71 191.73 171.8K
11:11 191.74 191.77 191.72 191.72 182.9K
11:12 191.69 191.74 191.69 191.74 189.1K
11:13 191.77 191.77 191.75 191.77 199.8K
11:14 191.76 191.83 191.76 191.83 158.0K
11:15 191.86 191.91 191.86 191.91 235.5K
11:16 191.92 191.97 191.92 191.96 227.5K
11:17 191.95 191.95 191.91 191.93 160.0K
11:18 191.93 191.95 191.93 191.95 158.5K
11:19 191.95 191.96 191.95 191.96 179.8K
11:20 191.98 192.02 191.98 192.02 597.4K
11:21 192.02 192.02 191.97 191.99 207.9K
11:22 192.01 192.03 192.01 192.02 273.6K
11:23 192.01 192.03 191.99 191.99 183.3K
11:24 191.99 191.99 191.98 191.98 158.5K
11:25 191.98 191.98 191.91 191.91 278.7K
11:26 191.88 191.89 191.87 191.88 295.3K
11:27 191.86 191.87 191.84 191.84 190.1K
11:28 191.84 191.84 191.83 191.83 505.9K
11:29 191.83 191.84 191.83 191.84 136.3K
11:30 191.84 191.89 191.84 191.88 278.5K
11:31 191.90 192.00 191.90 192.00 323.6K
11:32 192.05 192.05 192.01 192.01 179.0K
11:33 192.03 192.03 192.02 192.02 156.5K
11:34 192.01 192.01 191.98 191.98 173.6K
11:35 191.98 192.01 191.96 192.01 222.4K
11:36 192.04 192.04 192.00 192.00 156.7K
11:37 191.99 191.99 191.86 191.86 246.2K
11:38 191.87 191.87 191.84 191.84 157.6K
11:39 191.84 191.88 191.84 191.88 154.3K
11:40 191.88 191.88 191.86 191.87 190.6K
11:41 191.87 191.87 191.83 191.83 297.1K
11:42 191.83 191.83 191.81 191.81 121.5K
11:43 191.82 191.86 191.82 191.85 168.8K
11:44 191.85 191.85 191.84 191.84 148.2K
11:45 191.84 191.92 191.84 191.92 163.4K
11:46 191.93 191.93 191.88 191.88 180.9K
11:47 191.88 191.88 191.79 191.79 183.8K
11:48 191.80 191.82 191.80 191.80 95.6K
11:49 191.78 191.85 191.78 191.85 138.7K
11:50 191.85 191.87 191.85 191.87 145.1K
11:51 191.82 191.83 191.82 191.83 176.3K
11:52 191.84 192.01 191.84 191.98 342.5K
11:53 191.99 192.06 191.99 192.06 213.6K
11:54 192.03 192.04 192.00 192.00 184.5K
11:55 191.99 191.99 191.96 191.96 145.9K
11:56 191.95 191.96 191.93 191.93 169.7K
11:57 191.89 191.95 191.89 191.95 221.8K
11:58 191.95 191.95 191.94 191.94 106.6K
11:59 191.95 191.97 191.95 191.97 104.7K
12:00 191.98 192.01 191.98 192.01 188.4K
12:01 192.01 192.08 192.01 192.08 203.8K
12:02 192.07 192.07 192.03 192.03 228.4K
12:03 192.05 192.08 192.05 192.08 209.7K
12:04 192.09 192.10 192.08 192.08 115.2K
12:05 192.08 192.09 192.07 192.07 173.6K
12:06 192.03 192.05 192.03 192.05 195.5K
12:07 192.06 192.06 191.98 191.98 304.8K
12:08 191.96 191.96 191.89 191.89 169.6K
12:09 191.88 191.90 191.87 191.90 178.3K
12:10 191.90 191.93 191.90 191.93 127.2K
12:11 191.95 191.96 191.91 191.91 291.3K
12:12 191.90 191.91 191.89 191.89 119.1K
12:13 191.90 191.91 191.87 191.87 170.8K
12:14 191.86 191.88 191.86 191.86 148.4K
12:15 191.88 191.91 191.88 191.91 91.1K
12:16 191.94 191.97 191.93 191.97 210.2K
12:17 191.96 191.96 191.83 191.83 238.7K
12:18 191.79 191.80 191.79 191.79 159.6K
12:19 191.80 191.88 191.80 191.88 161.0K
12:20 191.90 191.90 191.87 191.88 137.7K
12:21 191.88 191.89 191.87 191.87 136.7K
12:22 191.85 191.93 191.85 191.93 230.0K
12:23 191.95 191.96 191.95 191.96 160.7K
12:24 191.97 191.97 191.94 191.95 146.4K
12:25 191.95 191.98 191.95 191.96 253.5K
12:26 191.96 191.96 191.95 191.95 137.2K
12:27 191.93 191.95 191.92 191.95 184.5K
12:28 191.96 191.96 191.87 191.87 217.1K
12:29 191.82 191.83 191.82 191.83 180.3K
12:30 191.82 191.86 191.82 191.86 306.3K
12:31 191.88 191.90 191.88 191.90 246.2K
12:32 191.86 191.89 191.86 191.89 152.9K
12:33 191.90 191.90 191.86 191.86 169.1K
12:34 191.84 191.84 191.80 191.80 130.0K
12:35 191.81 191.83 191.81 191.82 127.5K
12:36 191.82 191.82 191.77 191.77 144.2K
12:37 191.78 191.78 191.74 191.75 204.1K
12:38 191.74 191.74 191.69 191.70 215.1K
12:39 191.70 191.71 191.67 191.67 129.6K
12:40 191.67 191.68 191.67 191.68 146.7K
12:41 191.69 191.69 191.62 191.62 200.0K
12:42 191.61 191.68 191.60 191.68 247.0K
12:43 191.68 191.74 191.68 191.74 137.9K
12:44 191.75 191.80 191.75 191.79 156.2K
12:45 191.80 191.84 191.80 191.84 143.6K
12:46 191.84 191.84 191.77 191.77 141.7K
12:47 191.78 191.79 191.76 191.79 173.2K
12:48 191.80 191.80 191.76 191.77 155.5K
12:49 191.77 191.79 191.77 191.78 106.3K
12:50 191.79 191.79 191.77 191.77 110.5K
12:51 191.77 191.77 191.76 191.76 92.2K
12:52 191.76 191.76 191.71 191.71 165.3K
12:53 191.71 191.71 191.69 191.70 163.0K
12:54 191.69 191.69 191.63 191.63 156.8K
12:55 191.63 191.63 191.60 191.61 151.9K
12:56 191.54 191.57 191.51 191.57 391.1K
12:57 191.54 191.54 191.50 191.50 242.6K
12:58 191.50 191.52 191.48 191.52 161.1K
12:59 191.53 191.56 191.53 191.54 171.3K
13:00 191.55 191.55 191.48 191.48 206.8K
13:01 191.46 191.53 191.46 191.53 172.7K
13:02 191.57 191.57 191.55 191.55 184.5K
13:03 191.56 191.60 191.56 191.60 189.7K
13:04 191.61 191.61 191.60 191.60 162.8K
13:05 191.60 191.61 191.59 191.61 171.5K
13:06 191.59 191.60 191.59 191.60 203.1K
13:07 191.59 191.59 191.56 191.57 328.2K
13:08 191.57 191.57 191.52 191.52 187.7K
13:09 191.52 191.53 191.51 191.51 159.1K
13:10 191.49 191.49 191.46 191.46 278.2K
13:11 191.46 191.49 191.46 191.49 108.1K
13:12 191.49 191.49 191.43 191.43 185.3K
13:13 191.42 191.47 191.42 191.47 161.7K
13:14 191.44 191.44 191.42 191.42 94.9K
13:15 191.42 191.42 191.38 191.38 135.4K
13:16 191.37 191.37 191.31 191.31 214.4K
13:17 191.26 191.26 191.22 191.22 231.9K
13:18 191.20 191.23 191.20 191.23 194.7K
13:19 191.25 191.26 191.23 191.23 207.6K
13:20 191.23 191.25 191.23 191.25 141.3K
13:21 191.27 191.30 191.27 191.30 136.9K
13:22 191.26 191.26 191.21 191.21 182.8K
13:23 191.21 191.21 191.06 191.06 251.0K
13:24 191.08 191.11 191.08 191.11 124.9K
13:25 191.11 191.14 191.11 191.13 265.3K
13:26 191.13 191.21 191.13 191.20 160.1K
13:27 191.23 191.28 191.22 191.25 189.8K
13:28 191.22 191.24 191.20 191.24 174.8K
13:29 191.25 191.25 191.24 191.24 165.4K
13:30 191.24 191.30 191.24 191.30 169.2K
13:31 191.37 191.37 191.33 191.33 244.0K
13:32 191.33 191.34 191.30 191.30 108.9K
13:33 191.30 191.31 191.30 191.30 113.1K
13:34 191.27 191.29 191.27 191.29 116.6K
13:35 191.28 191.29 191.28 191.29 95.8K
13:36 191.29 191.29 191.26 191.29 163.1K
13:37 191.30 191.37 191.30 191.37 258.0K
13:38 191.36 191.36 191.35 191.36 127.4K
13:39 191.35 191.35 191.35 191.35 124.7K
13:40 191.35 191.42 191.35 191.42 308.2K
13:41 191.42 191.44 191.42 191.43 136.6K
13:42 191.43 191.43 191.43 191.43 143.6K
13:43 191.42 191.45 191.42 191.45 202.5K
13:44 191.46 191.47 191.46 191.46 186.6K
13:45 191.45 191.45 191.43 191.43 240.1K
13:46 191.43 191.45 191.43 191.45 208.3K
13:47 191.46 191.46 191.42 191.42 172.0K
13:48 191.42 191.42 191.38 191.38 211.9K
13:49 191.44 191.44 191.41 191.41 155.6K
13:50 191.40 191.41 191.40 191.41 144.3K
13:51 191.41 191.42 191.41 191.41 137.7K
13:52 191.39 191.39 191.33 191.33 325.6K
13:53 191.32 191.32 191.22 191.23 367.0K
13:54 191.22 191.25 191.22 191.25 127.9K
13:55 191.25 191.29 191.24 191.29 161.1K
13:56 191.27 191.30 191.27 191.30 199.7K
13:57 191.28 191.31 191.28 191.31 142.1K
13:58 191.30 191.38 191.30 191.38 186.9K
13:59 191.37 191.37 191.34 191.34 178.5K
14:00 191.33 191.38 191.33 191.38 170.5K
14:01 191.40 191.40 191.36 191.36 216.7K
14:02 191.34 191.37 191.34 191.34 196.2K
14:03 191.35 191.35 191.30 191.32 196.3K
14:04 191.36 191.38 191.36 191.38 187.8K
14:05 191.40 191.41 191.40 191.40 240.9K
14:06 191.39 191.40 191.39 191.40 105.9K
14:07 191.40 191.41 191.37 191.41 234.8K
14:08 191.47 191.47 191.43 191.43 221.1K
14:09 191.42 191.44 191.41 191.41 111.5K
14:10 191.42 191.42 191.40 191.40 165.9K
14:11 191.40 191.45 191.40 191.45 134.2K
14:12 191.44 191.44 191.40 191.40 140.2K
14:13 191.41 191.41 191.39 191.39 143.7K
14:14 191.38 191.38 191.37 191.38 257.4K
14:15 191.38 191.40 191.38 191.38 138.9K
14:16 191.37 191.40 191.37 191.40 204.4K
14:17 191.41 191.41 191.38 191.39 149.4K
14:18 191.40 191.45 191.40 191.45 299.1K
14:19 191.45 191.46 191.42 191.42 298.0K
14:20 191.42 191.42 191.39 191.39 252.7K
14:21 191.39 191.39 191.39 191.39 181.4K
14:22 191.39 191.43 191.39 191.43 239.1K
14:23 191.45 191.45 191.41 191.41 216.0K
14:24 191.41 191.41 191.40 191.40 172.6K
14:25 191.38 191.49 191.38 191.48 364.8K
14:26 191.48 191.52 191.46 191.51 277.9K
14:27 191.49 191.50 191.45 191.45 357.6K
14:28 191.44 191.45 191.44 191.45 147.3K
14:29 191.43 191.45 191.43 191.44 122.5K
14:30 191.43 191.46 191.43 191.46 222.5K
14:31 191.46 191.48 191.46 191.48 184.9K
14:32 191.48 191.51 191.48 191.51 215.2K
14:33 191.52 191.53 191.52 191.52 197.5K
14:34 191.51 191.52 191.51 191.52 147.4K
14:35 191.53 191.53 191.51 191.52 157.6K
14:36 191.51 191.53 191.51 191.51 254.2K
14:37 191.51 191.55 191.51 191.52 201.1K
14:38 191.54 191.56 191.54 191.56 301.7K
14:39 191.56 191.58 191.56 191.58 186.3K
14:40 191.58 191.61 191.58 191.61 207.8K
14:41 191.60 191.67 191.60 191.67 371.5K
14:42 191.68 191.69 191.63 191.63 163.6K
14:43 191.64 191.64 191.64 191.64 108.5K
14:44 191.66 191.73 191.66 191.73 189.9K
14:45 191.77 191.78 191.77 191.77 253.4K
14:46 191.79 191.84 191.79 191.80 391.5K
14:47 191.78 191.78 191.76 191.76 210.0K
14:48 191.75 191.75 191.71 191.71 232.0K
14:49 191.72 191.72 191.72 191.72 126.3K
14:50 191.73 191.77 191.73 191.77 164.5K
14:51 191.77 191.78 191.75 191.78 193.7K
14:52 191.78 191.78 191.73 191.73 204.8K
14:53 191.72 191.78 191.72 191.78 219.1K
14:54 191.77 191.77 191.77 191.77 270.7K
14:55 191.78 191.79 191.78 191.78 152.1K
14:56 191.77 191.79 191.77 191.78 188.6K
14:57 191.77 191.77 191.75 191.75 205.9K
14:58 191.76 191.76 191.74 191.76 176.1K
14:59 191.74 191.74 191.73 191.73 157.5K
15:00 191.71 191.71 191.70 191.71 286.6K
15:01 191.72 191.72 191.70 191.71 222.3K
15:02 191.69 191.72 191.69 191.72 172.2K
15:03 191.71 191.71 191.70 191.71 127.1K
15:04 191.71 191.75 191.71 191.73 213.5K
15:05 191.74 191.74 191.71 191.72 208.3K
15:06 191.72 191.73 191.72 191.73 156.6K
15:07 191.74 191.76 191.74 191.76 211.8K
15:08 191.75 191.76 191.75 191.76 150.8K
15:09 191.74 191.74 191.70 191.73 240.1K
15:10 191.73 191.74 191.73 191.74 236.2K
15:11 191.75 191.76 191.75 191.75 311.7K
15:12 191.74 191.76 191.74 191.76 229.7K
15:13 191.76 191.81 191.76 191.81 261.0K
15:14 191.81 191.85 191.81 191.85 382.7K
15:15 191.83 191.88 191.83 191.88 367.0K
15:16 191.88 191.94 191.88 191.94 326.5K
15:17 191.94 191.97 191.93 191.97 265.4K
15:18 191.99 192.07 191.99 192.06 402.4K
15:19 192.07 192.07 192.07 192.07 468.4K
15:20 192.05 192.05 192.02 192.02 309.5K
15:21 192.01 192.04 192.01 192.03 313.4K
15:22 192.04 192.07 192.04 192.07 284.8K
15:23 192.08 192.08 192.04 192.04 283.7K
15:24 192.03 192.03 192.01 192.02 259.1K
15:25 192.03 192.03 192.01 192.02 312.0K
15:26 192.03 192.03 192.00 192.00 342.3K
15:27 192.00 192.00 191.91 191.92 395.0K
15:28 191.93 191.93 191.91 191.91 258.3K
15:29 191.96 191.99 191.96 191.98 298.2K
15:30 191.99 192.03 191.99 192.03 378.2K
15:31 192.01 192.01 191.96 191.96 303.2K
15:32 191.92 191.93 191.90 191.93 435.3K
15:33 191.94 191.94 191.92 191.92 274.1K
15:34 191.90 191.90 191.87 191.87 307.7K
15:35 191.85 191.88 191.82 191.88 428.8K
15:36 191.88 191.88 191.79 191.79 431.2K
15:37 191.79 191.82 191.79 191.81 268.5K
15:38 191.81 191.81 191.77 191.78 279.3K
15:39 191.77 191.77 191.73 191.73 239.4K
15:40 191.73 191.75 191.73 191.74 363.0K
15:41 191.74 191.76 191.74 191.76 327.3K
15:42 191.73 191.73 191.68 191.70 353.5K
15:43 191.72 191.76 191.72 191.75 418.0K
15:44 191.73 191.73 191.71 191.71 349.9K
15:45 191.70 191.70 191.65 191.65 700.1K
15:46 191.65 191.65 191.61 191.61 334.2K
15:47 191.61 191.61 191.57 191.60 615.0K
15:48 191.57 191.59 191.56 191.56 400.0K
15:49 191.56 191.60 191.56 191.60 645.6K
15:50 191.74 191.84 191.74 191.84 2,242.0K
15:51 191.83 191.83 191.82 191.83 777.1K
15:52 191.81 191.84 191.80 191.84 791.3K
15:53 191.87 191.89 191.87 191.89 790.4K
15:54 191.88 191.91 191.86 191.86 1,107.5K
15:55 191.84 191.84 191.78 191.78 1,241.7K
15:56 191.79 191.81 191.78 191.81 1,671.6K
15:57 191.81 191.81 191.79 191.79 1,560.1K
15:58 191.75 191.77 191.72 191.72 1,698.1K
15:59 191.73 191.76 191.69 191.69 2,741.6K
16:00 191.79 191.79 191.79 191.79 95,005.3K
16:01 191.79 191.79 191.79 191.79 339.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar