S

GSPTXDC
🏛️ Kanada →
233.10
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 196.98 196.98 196.39 196.39 3,032.3K
09:31 196.35 196.35 196.31 196.34 551.8K
09:32 196.25 196.30 196.21 196.30 563.5K
09:33 196.40 196.40 196.27 196.27 343.5K
09:34 196.29 196.36 196.28 196.36 515.6K
09:35 196.35 196.35 196.21 196.35 719.6K
09:36 196.39 196.76 196.39 196.76 894.4K
09:37 196.84 196.89 196.84 196.89 580.4K
09:38 196.92 196.92 196.87 196.89 669.8K
09:39 196.86 196.86 196.75 196.75 325.2K
09:40 196.78 196.91 196.78 196.91 512.3K
09:41 196.88 196.94 196.87 196.94 548.5K
09:42 197.02 197.02 196.94 196.94 407.4K
09:43 196.95 196.99 196.95 196.99 350.5K
09:44 196.99 197.00 196.97 196.97 465.6K
09:45 196.90 196.92 196.84 196.88 562.3K
09:46 196.86 196.87 196.79 196.79 410.1K
09:47 196.80 196.84 196.76 196.84 295.2K
09:48 196.87 196.90 196.87 196.89 362.4K
09:49 196.94 197.05 196.94 197.05 398.9K
09:50 197.09 197.11 197.07 197.07 485.7K
09:51 197.07 197.07 196.95 196.95 423.1K
09:52 196.95 196.97 196.95 196.96 382.9K
09:53 196.97 196.97 196.93 196.93 369.7K
09:54 196.89 196.94 196.89 196.94 358.2K
09:55 196.94 196.94 196.85 196.85 316.9K
09:56 196.82 196.82 196.79 196.79 335.0K
09:57 196.79 196.79 196.71 196.71 270.6K
09:58 196.70 196.70 196.60 196.60 442.5K
09:59 196.56 196.56 196.44 196.44 507.9K
10:00 196.40 196.58 196.40 196.53 1,098.8K
10:01 196.57 196.57 196.54 196.55 388.6K
10:02 196.56 196.56 196.51 196.52 309.1K
10:03 196.60 196.75 196.60 196.75 720.0K
10:04 196.81 196.87 196.81 196.87 393.9K
10:05 196.94 197.05 196.94 197.04 463.9K
10:06 197.02 197.17 197.02 197.15 378.9K
10:07 197.13 197.16 197.09 197.09 473.1K
10:08 197.07 197.14 197.05 197.14 459.7K
10:09 197.18 197.20 197.18 197.18 338.5K
10:10 197.18 197.20 197.18 197.20 512.8K
10:11 197.20 197.20 197.18 197.18 447.6K
10:12 197.22 197.22 197.11 197.11 527.0K
10:13 197.12 197.21 197.12 197.21 309.2K
10:14 197.26 197.29 197.26 197.28 337.5K
10:15 197.29 197.36 197.29 197.36 302.9K
10:16 197.35 197.35 197.30 197.30 293.1K
10:17 197.28 197.30 197.27 197.30 284.7K
10:18 197.32 197.32 197.30 197.30 242.9K
10:19 197.30 197.30 197.28 197.28 329.7K
10:20 197.26 197.34 197.26 197.34 400.4K
10:21 197.34 197.34 197.31 197.31 271.8K
10:22 197.29 197.34 197.29 197.34 283.2K
10:23 197.34 197.40 197.34 197.39 1,041.5K
10:24 197.40 197.44 197.40 197.42 340.9K
10:25 197.42 197.43 197.36 197.36 329.3K
10:26 197.36 197.40 197.35 197.40 279.7K
10:27 197.37 197.39 197.37 197.39 791.2K
10:28 197.39 197.39 197.36 197.36 385.4K
10:29 197.37 197.37 197.33 197.34 381.8K
10:30 197.32 197.34 197.32 197.34 333.1K
10:31 197.32 197.32 197.20 197.20 313.3K
10:32 197.23 197.26 197.23 197.25 341.1K
10:33 197.26 197.26 197.25 197.26 256.5K
10:34 197.21 197.21 197.21 197.21 262.6K
10:35 197.20 197.20 197.16 197.18 319.3K
10:36 197.16 197.22 197.16 197.22 243.8K
10:37 197.25 197.32 197.25 197.32 385.7K
10:38 197.30 197.30 197.28 197.28 236.4K
10:39 197.29 197.37 197.29 197.37 343.1K
10:40 197.39 197.41 197.39 197.40 259.5K
10:41 197.41 197.44 197.41 197.44 243.7K
10:42 197.46 197.50 197.46 197.50 256.9K
10:43 197.51 197.51 197.47 197.47 340.8K
10:44 197.46 197.48 197.45 197.45 290.8K
10:45 197.45 197.46 197.44 197.44 177.3K
10:46 197.46 197.48 197.46 197.48 268.1K
10:47 197.51 197.53 197.51 197.53 332.6K
10:48 197.51 197.52 197.50 197.50 187.5K
10:49 197.50 197.51 197.49 197.51 201.8K
10:50 197.52 197.52 197.46 197.46 303.6K
10:51 197.48 197.52 197.48 197.52 245.7K
10:52 197.51 197.53 197.50 197.52 230.7K
10:53 197.54 197.57 197.54 197.57 278.6K
10:54 197.59 197.61 197.59 197.61 305.2K
10:55 197.63 197.75 197.63 197.75 1,077.2K
10:56 197.75 197.79 197.75 197.78 260.5K
10:57 197.80 197.80 197.79 197.80 257.4K
10:58 197.78 197.81 197.78 197.81 359.9K
10:59 197.81 197.81 197.79 197.81 229.3K
11:00 197.83 197.88 197.83 197.88 233.5K
11:01 197.87 197.87 197.80 197.80 353.4K
11:02 197.81 197.83 197.80 197.80 241.3K
11:03 197.79 197.79 197.73 197.73 297.0K
11:04 197.70 197.75 197.70 197.75 199.7K
11:05 197.78 197.78 197.77 197.78 192.9K
11:06 197.78 197.81 197.78 197.79 217.0K
11:07 197.78 197.78 197.75 197.75 180.8K
11:08 197.75 197.75 197.70 197.70 269.7K
11:09 197.70 197.74 197.70 197.74 312.9K
11:10 197.73 197.73 197.69 197.73 218.8K
11:11 197.73 197.75 197.73 197.74 194.3K
11:12 197.75 197.75 197.74 197.74 179.7K
11:13 197.73 197.75 197.73 197.75 195.6K
11:14 197.75 197.75 197.73 197.73 213.6K
11:15 197.69 197.76 197.69 197.71 461.2K
11:16 197.70 197.77 197.70 197.77 226.1K
11:17 197.79 197.79 197.76 197.77 239.9K
11:18 197.77 197.77 197.73 197.74 197.5K
11:19 197.77 197.77 197.74 197.74 246.2K
11:20 197.75 197.77 197.75 197.77 175.3K
11:21 197.79 197.81 197.79 197.81 204.6K
11:22 197.83 197.83 197.81 197.81 207.9K
11:23 197.78 197.81 197.78 197.81 228.7K
11:24 197.83 197.85 197.83 197.84 188.7K
11:25 197.83 197.85 197.83 197.85 282.0K
11:26 197.86 197.88 197.86 197.86 244.7K
11:27 197.87 197.87 197.86 197.87 271.8K
11:28 197.86 197.89 197.86 197.87 285.9K
11:29 197.87 197.87 197.78 197.79 214.8K
11:30 197.78 197.78 197.72 197.72 194.1K
11:31 197.72 197.72 197.62 197.62 274.6K
11:32 197.60 197.60 197.52 197.52 235.0K
11:33 197.51 197.55 197.51 197.55 211.7K
11:34 197.54 197.54 197.50 197.50 255.2K
11:35 197.48 197.50 197.47 197.50 290.5K
11:36 197.51 197.51 197.49 197.49 116.3K
11:37 197.51 197.54 197.51 197.54 161.7K
11:38 197.54 197.54 197.52 197.52 212.3K
11:39 197.50 197.50 197.45 197.45 221.5K
11:40 197.46 197.48 197.45 197.45 179.9K
11:41 197.45 197.49 197.45 197.49 159.4K
11:42 197.49 197.49 197.44 197.44 238.9K
11:43 197.44 197.44 197.41 197.41 281.5K
11:44 197.37 197.38 197.37 197.37 223.9K
11:45 197.35 197.35 197.34 197.34 341.1K
11:46 197.31 197.31 197.19 197.19 392.0K
11:47 197.19 197.19 197.15 197.16 250.9K
11:48 197.18 197.18 197.17 197.17 136.0K
11:49 197.18 197.18 197.16 197.16 115.3K
11:50 197.14 197.14 197.11 197.12 186.1K
11:51 197.12 197.12 197.09 197.09 170.7K
11:52 197.09 197.09 197.07 197.09 157.6K
11:53 197.10 197.14 197.10 197.14 214.0K
11:54 197.13 197.13 197.09 197.09 209.5K
11:55 197.07 197.07 196.94 196.94 334.9K
11:56 196.92 196.92 196.76 196.83 374.2K
11:57 196.83 196.83 196.81 196.82 103.5K
11:58 196.82 196.83 196.80 196.83 159.6K
11:59 196.85 196.85 196.80 196.81 157.6K
12:00 196.84 196.88 196.84 196.88 304.2K
12:01 196.88 196.88 196.87 196.87 187.4K
12:02 196.90 196.90 196.87 196.87 259.5K
12:03 196.87 196.87 196.79 196.79 292.3K
12:04 196.77 196.80 196.74 196.80 400.6K
12:05 196.81 196.83 196.81 196.83 130.1K
12:06 196.84 196.85 196.83 196.85 110.2K
12:07 196.84 196.84 196.82 196.82 155.3K
12:08 196.83 196.87 196.83 196.86 202.2K
12:09 196.87 196.87 196.85 196.85 143.8K
12:10 196.84 196.84 196.76 196.78 430.5K
12:11 196.80 196.80 196.78 196.78 145.9K
12:12 196.78 196.79 196.78 196.78 177.3K
12:13 196.77 196.77 196.73 196.73 209.0K
12:14 196.74 196.74 196.72 196.72 256.7K
12:15 196.70 196.70 196.65 196.65 262.0K
12:16 196.66 196.66 196.59 196.59 319.4K
12:17 196.57 196.62 196.54 196.62 218.5K
12:18 196.63 196.65 196.62 196.62 158.5K
12:19 196.62 196.62 196.61 196.61 81.1K
12:20 196.62 196.62 196.58 196.58 169.4K
12:21 196.62 196.66 196.62 196.66 140.5K
12:22 196.67 196.69 196.67 196.69 222.3K
12:23 196.69 196.69 196.65 196.67 200.5K
12:24 196.66 196.66 196.61 196.61 155.5K
12:25 196.61 196.65 196.60 196.65 220.4K
12:26 196.67 196.71 196.67 196.71 164.9K
12:27 196.72 196.72 196.69 196.70 197.7K
12:28 196.70 196.70 196.67 196.67 123.3K
12:29 196.68 196.69 196.67 196.69 223.5K
12:30 196.68 196.69 196.68 196.69 174.1K
12:31 196.73 196.75 196.73 196.74 222.9K
12:32 196.74 196.74 196.69 196.71 167.1K
12:33 196.70 196.70 196.69 196.69 120.1K
12:34 196.69 196.70 196.69 196.70 110.9K
12:35 196.69 196.69 196.68 196.68 161.6K
12:36 196.68 196.68 196.67 196.68 121.1K
12:37 196.68 196.71 196.68 196.71 694.5K
12:38 196.72 196.72 196.70 196.70 136.2K
12:39 196.70 196.70 196.67 196.67 106.6K
12:40 196.67 196.67 196.63 196.63 236.1K
12:41 196.66 196.66 196.59 196.59 196.5K
12:42 196.63 196.68 196.63 196.66 187.3K
12:43 196.66 196.72 196.66 196.72 208.5K
12:44 196.71 196.71 196.69 196.69 137.0K
12:45 196.71 196.71 196.67 196.68 120.2K
12:46 196.67 196.68 196.66 196.67 365.1K
12:47 196.67 196.68 196.67 196.68 101.1K
12:48 196.67 196.67 196.66 196.67 172.6K
12:49 196.68 196.69 196.65 196.65 234.5K
12:50 196.64 196.66 196.63 196.63 130.1K
12:51 196.66 196.66 196.62 196.62 238.5K
12:52 196.62 196.62 196.54 196.54 234.6K
12:53 196.54 196.54 196.53 196.53 211.9K
12:54 196.54 196.62 196.54 196.62 295.0K
12:55 196.61 196.64 196.61 196.64 327.3K
12:56 196.65 196.71 196.65 196.71 102.6K
12:57 196.71 196.71 196.66 196.66 221.4K
12:58 196.66 196.67 196.65 196.65 135.4K
12:59 196.67 196.67 196.66 196.66 168.1K
13:00 196.68 196.73 196.68 196.73 140.0K
13:01 196.74 196.78 196.74 196.78 154.2K
13:02 196.79 196.83 196.79 196.83 120.2K
13:03 196.85 196.89 196.85 196.89 201.5K
13:04 196.90 196.95 196.90 196.95 229.2K
13:05 196.97 196.98 196.91 196.91 224.8K
13:06 196.94 197.03 196.94 197.03 303.2K
13:07 197.03 197.10 197.03 197.10 238.0K
13:08 197.08 197.08 197.06 197.06 171.3K
13:09 197.06 197.07 197.06 197.07 99.7K
13:10 197.07 197.07 197.06 197.06 100.1K
13:11 197.07 197.08 197.07 197.07 125.3K
13:12 197.09 197.11 197.09 197.11 137.0K
13:13 197.12 197.12 197.11 197.11 154.4K
13:14 197.09 197.09 197.08 197.08 179.2K
13:15 197.08 197.11 197.08 197.11 301.6K
13:16 197.08 197.09 197.08 197.09 153.2K
13:17 197.09 197.11 197.09 197.11 150.5K
13:18 197.12 197.13 197.11 197.11 149.8K
13:19 197.11 197.12 197.11 197.11 119.0K
13:20 197.12 197.13 197.12 197.13 105.6K
13:21 197.13 197.14 197.13 197.14 119.1K
13:22 197.15 197.16 197.15 197.15 190.4K
13:23 197.15 197.15 197.14 197.15 133.3K
13:24 197.14 197.14 197.10 197.10 194.9K
13:25 197.10 197.14 197.10 197.14 152.0K
13:26 197.14 197.14 197.13 197.14 133.1K
13:27 197.14 197.14 197.10 197.10 139.4K
13:28 197.08 197.08 197.06 197.07 252.5K
13:29 197.06 197.06 197.03 197.03 236.4K
13:30 197.04 197.04 197.03 197.03 241.1K
13:31 197.03 197.06 197.03 197.06 185.8K
13:32 197.06 197.07 197.06 197.07 203.4K
13:33 197.08 197.11 197.08 197.11 125.0K
13:34 197.13 197.17 197.13 197.17 210.5K
13:35 197.19 197.19 197.15 197.15 182.0K
13:36 197.14 197.14 197.12 197.12 107.7K
13:37 197.12 197.12 197.08 197.09 154.9K
13:38 197.12 197.12 197.08 197.08 546.9K
13:39 197.10 197.10 197.07 197.07 171.6K
13:40 197.07 197.07 196.98 196.98 151.0K
13:41 196.98 196.98 196.95 196.96 165.5K
13:42 196.95 196.95 196.88 196.88 257.8K
13:43 196.86 196.87 196.86 196.87 127.5K
13:44 196.86 196.86 196.83 196.83 109.6K
13:45 196.84 196.84 196.83 196.83 134.2K
13:46 196.83 196.84 196.78 196.84 351.3K
13:47 196.84 196.86 196.84 196.84 102.0K
13:48 196.85 196.87 196.85 196.87 110.0K
13:49 196.88 196.89 196.88 196.89 91.4K
13:50 196.90 196.94 196.90 196.94 192.2K
13:51 196.95 196.98 196.95 196.97 145.8K
13:52 196.94 196.94 196.88 196.88 168.4K
13:53 196.87 196.87 196.87 196.87 128.1K
13:54 196.86 196.90 196.86 196.89 111.2K
13:55 196.90 196.92 196.90 196.92 96.4K
13:56 196.92 196.92 196.88 196.88 105.8K
13:57 196.85 196.88 196.85 196.88 125.2K
13:58 196.89 196.89 196.87 196.87 89.2K
13:59 196.87 196.88 196.87 196.88 142.9K
14:00 196.87 196.89 196.87 196.89 140.3K
14:01 196.90 196.94 196.90 196.94 201.7K
14:02 196.95 196.98 196.95 196.96 150.1K
14:03 196.96 196.98 196.96 196.98 173.2K
14:04 196.99 197.00 196.99 197.00 127.2K
14:05 197.01 197.03 197.00 197.03 236.3K
14:06 197.04 197.06 197.04 197.05 243.2K
14:07 197.05 197.07 197.05 197.07 202.4K
14:08 197.07 197.10 197.07 197.10 211.5K
14:09 197.11 197.11 197.09 197.09 205.2K
14:10 197.08 197.09 197.06 197.09 230.6K
14:11 197.10 197.11 197.09 197.09 221.8K
14:12 197.09 197.09 197.06 197.08 249.8K
14:13 197.08 197.10 197.08 197.10 158.4K
14:14 197.10 197.11 197.10 197.11 166.7K
14:15 197.11 197.15 197.11 197.15 290.5K
14:16 197.16 197.16 197.15 197.16 207.6K
14:17 197.16 197.16 197.14 197.14 151.6K
14:18 197.15 197.15 197.15 197.15 199.0K
14:19 197.15 197.15 197.12 197.12 167.6K
14:20 197.12 197.12 197.09 197.09 154.2K
14:21 197.20 197.20 197.13 197.16 1,328.8K
14:22 197.16 197.16 197.13 197.16 259.5K
14:23 197.19 197.22 197.19 197.22 394.8K
14:24 197.23 197.24 197.22 197.22 385.0K
14:25 197.20 197.20 197.15 197.15 299.8K
14:26 197.15 197.16 197.11 197.11 362.0K
14:27 197.09 197.13 197.09 197.13 530.2K
14:28 197.12 197.12 197.10 197.12 249.8K
14:29 197.14 197.17 197.14 197.17 175.9K
14:30 197.18 197.18 197.16 197.18 192.3K
14:31 197.18 197.21 197.18 197.21 214.5K
14:32 197.23 197.23 197.21 197.21 174.8K
14:33 197.21 197.23 197.19 197.23 565.2K
14:34 197.24 197.30 197.24 197.30 291.7K
14:35 197.32 197.32 197.31 197.32 226.4K
14:36 197.31 197.34 197.31 197.32 250.9K
14:37 197.33 197.33 197.30 197.30 255.8K
14:38 197.29 197.31 197.28 197.31 174.0K
14:39 197.30 197.32 197.28 197.31 178.5K
14:40 197.28 197.28 197.26 197.28 244.7K
14:41 197.29 197.29 197.28 197.28 176.8K
14:42 197.27 197.29 197.25 197.29 231.3K
14:43 197.29 197.31 197.29 197.31 174.5K
14:44 197.30 197.30 197.29 197.29 222.4K
14:45 197.29 197.34 197.29 197.34 344.1K
14:46 197.33 197.34 197.33 197.33 181.1K
14:47 197.33 197.34 197.31 197.31 182.9K
14:48 197.32 197.33 197.32 197.32 251.6K
14:49 197.33 197.33 197.32 197.32 134.5K
14:50 197.32 197.33 197.32 197.33 160.5K
14:51 197.33 197.34 197.32 197.32 182.4K
14:52 197.32 197.32 197.28 197.28 399.6K
14:53 197.29 197.31 197.29 197.29 143.4K
14:54 197.28 197.29 197.27 197.29 233.9K
14:55 197.29 197.30 197.29 197.30 720.4K
14:56 197.29 197.32 197.29 197.32 187.0K
14:57 197.31 197.31 197.29 197.29 179.8K
14:58 197.27 197.27 197.24 197.24 147.5K
14:59 197.25 197.25 197.22 197.22 130.0K
15:00 197.21 197.21 197.18 197.20 266.2K
15:01 197.20 197.23 197.20 197.23 223.3K
15:02 197.25 197.25 197.22 197.23 258.9K
15:03 197.26 197.29 197.26 197.29 243.8K
15:04 197.29 197.29 197.29 197.29 219.9K
15:05 197.30 197.31 197.30 197.31 333.2K
15:06 197.32 197.32 197.30 197.30 332.0K
15:07 197.32 197.32 197.31 197.32 287.1K
15:08 197.31 197.31 197.29 197.29 232.1K
15:09 197.28 197.29 197.27 197.27 211.3K
15:10 197.27 197.27 197.21 197.21 217.3K
15:11 197.20 197.21 197.20 197.20 209.0K
15:12 197.19 197.19 197.16 197.16 231.4K
15:13 197.17 197.22 197.17 197.22 177.8K
15:14 197.22 197.23 197.22 197.22 185.4K
15:15 197.23 197.23 197.19 197.19 331.8K
15:16 197.19 197.21 197.18 197.21 298.2K
15:17 197.20 197.20 197.18 197.18 264.3K
15:18 197.18 197.18 197.17 197.18 281.6K
15:19 197.20 197.21 197.20 197.20 287.8K
15:20 197.20 197.24 197.20 197.24 232.0K
15:21 197.24 197.24 197.22 197.22 297.3K
15:22 197.22 197.25 197.22 197.25 240.7K
15:23 197.25 197.25 197.24 197.25 174.4K
15:24 197.26 197.29 197.25 197.29 304.2K
15:25 197.28 197.31 197.28 197.31 288.9K
15:26 197.33 197.33 197.27 197.27 624.1K
15:27 197.27 197.30 197.27 197.30 240.6K
15:28 197.31 197.32 197.30 197.30 258.4K
15:29 197.30 197.30 197.30 197.30 245.4K
15:30 197.31 197.33 197.29 197.29 311.6K
15:31 197.29 197.31 197.29 197.29 218.8K
15:32 197.29 197.29 197.25 197.26 241.5K
15:33 197.29 197.29 197.29 197.29 269.3K
15:34 197.29 197.29 197.27 197.27 278.9K
15:35 197.26 197.31 197.26 197.30 416.9K
15:36 197.28 197.28 197.26 197.26 439.7K
15:37 197.26 197.28 197.26 197.28 245.5K
15:38 197.27 197.27 197.25 197.25 298.7K
15:39 197.26 197.27 197.26 197.26 209.8K
15:40 197.25 197.25 197.24 197.25 290.8K
15:41 197.26 197.26 197.22 197.22 297.3K
15:42 197.22 197.22 197.20 197.21 335.6K
15:43 197.20 197.21 197.19 197.20 352.5K
15:44 197.18 197.18 197.18 197.18 420.9K
15:45 197.17 197.18 197.16 197.18 525.0K
15:46 197.19 197.20 197.18 197.20 607.5K
15:47 197.18 197.18 197.17 197.17 345.0K
15:48 197.15 197.15 197.13 197.13 439.8K
15:49 197.15 197.17 197.14 197.17 427.0K
15:50 197.17 197.17 197.00 197.00 1,566.6K
15:51 196.96 197.02 196.96 196.99 775.9K
15:52 196.95 196.95 196.92 196.95 852.8K
15:53 196.93 197.01 196.93 197.01 843.6K
15:54 196.98 196.98 196.97 196.98 918.2K
15:55 196.91 196.91 196.80 196.80 1,758.8K
15:56 196.81 196.81 196.75 196.75 1,714.9K
15:57 196.77 196.77 196.74 196.74 1,469.2K
15:58 196.71 196.71 196.70 196.70 1,373.3K
15:59 196.68 196.68 196.61 196.61 2,839.0K
16:00 196.62 196.62 196.62 196.62 50,487.0K
16:01 196.62 196.62 196.62 196.62 400.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar