S

GSPTXEI
🏛️ Kanada →
162.55
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 152.18 152.34 152.18 152.34 3,041.6K
09:31 152.37 152.42 152.37 152.42 337.1K
09:32 152.41 152.46 152.41 152.46 309.9K
09:33 152.46 152.46 152.41 152.41 307.8K
09:34 152.40 152.41 152.37 152.37 185.4K
09:35 152.40 152.46 152.40 152.44 241.8K
09:36 152.45 152.49 152.45 152.49 132.7K
09:37 152.50 152.50 152.49 152.49 235.5K
09:38 152.50 152.52 152.49 152.51 260.4K
09:39 152.51 152.52 152.51 152.51 307.4K
09:40 152.50 152.54 152.50 152.54 257.1K
09:41 152.58 152.61 152.57 152.61 183.5K
09:42 152.61 152.61 152.59 152.60 170.5K
09:43 152.62 152.64 152.62 152.63 134.8K
09:44 152.62 152.67 152.62 152.67 139.5K
09:45 152.68 152.68 152.64 152.64 108.0K
09:46 152.70 152.75 152.70 152.75 308.2K
09:47 152.77 152.77 152.74 152.74 182.4K
09:48 152.74 152.77 152.74 152.77 202.4K
09:49 152.77 152.77 152.75 152.75 170.7K
09:50 152.74 152.78 152.74 152.78 159.1K
09:51 152.79 152.79 152.77 152.79 220.4K
09:52 152.74 152.79 152.74 152.79 184.7K
09:53 152.80 152.82 152.80 152.82 139.5K
09:54 152.81 152.81 152.80 152.81 86.3K
09:55 152.84 152.90 152.84 152.90 258.4K
09:56 152.87 152.93 152.87 152.93 172.6K
09:57 152.97 152.99 152.96 152.99 164.5K
09:58 152.96 152.96 152.95 152.96 207.0K
09:59 152.95 152.95 152.93 152.93 154.3K
10:00 152.94 152.94 152.93 152.93 184.9K
10:01 152.92 152.95 152.92 152.95 140.9K
10:02 152.94 152.97 152.94 152.95 173.3K
10:03 152.98 153.09 152.98 153.09 758.1K
10:04 153.08 153.12 153.08 153.12 1,187.1K
10:05 153.11 153.15 153.11 153.14 208.5K
10:06 153.12 153.14 153.12 153.14 245.6K
10:07 153.14 153.17 153.14 153.16 202.6K
10:08 153.17 153.17 153.15 153.15 337.3K
10:09 153.15 153.18 153.14 153.14 222.0K
10:10 153.14 153.16 153.14 153.16 176.3K
10:11 153.18 153.18 153.15 153.15 180.0K
10:12 153.18 153.19 153.17 153.18 233.8K
10:13 153.18 153.18 153.15 153.18 222.8K
10:14 153.20 153.20 153.14 153.14 167.9K
10:15 153.12 153.12 153.09 153.09 136.1K
10:16 153.10 153.10 153.08 153.10 153.8K
10:17 153.08 153.08 153.03 153.03 189.9K
10:18 153.02 153.02 152.99 152.99 170.6K
10:19 153.00 153.02 153.00 153.02 141.2K
10:20 153.02 153.03 153.01 153.01 119.7K
10:21 153.00 153.00 152.99 152.99 118.6K
10:22 152.97 152.97 152.96 152.96 192.4K
10:23 152.96 152.96 152.94 152.94 175.5K
10:24 152.94 152.95 152.92 152.92 145.1K
10:25 152.90 152.92 152.90 152.92 123.7K
10:26 152.90 152.91 152.90 152.91 112.3K
10:27 152.90 152.90 152.89 152.90 100.7K
10:28 152.90 152.92 152.90 152.92 155.7K
10:29 152.93 152.93 152.92 152.93 104.2K
10:30 152.96 152.96 152.90 152.90 236.9K
10:31 152.88 152.90 152.88 152.90 277.0K
10:32 152.90 152.90 152.87 152.88 142.9K
10:33 152.88 152.88 152.87 152.87 600.3K
10:34 152.88 152.89 152.87 152.89 196.1K
10:35 152.88 152.89 152.88 152.89 150.4K
10:36 152.88 152.88 152.87 152.88 219.8K
10:37 152.86 152.86 152.86 152.86 86.2K
10:38 152.87 152.88 152.87 152.87 126.6K
10:39 152.88 152.89 152.87 152.87 148.3K
10:40 152.86 152.86 152.84 152.84 162.2K
10:41 152.83 152.84 152.83 152.83 115.9K
10:42 152.84 152.84 152.81 152.81 139.8K
10:43 152.80 152.81 152.80 152.81 145.1K
10:44 152.79 152.79 152.73 152.73 236.1K
10:45 152.69 152.69 152.68 152.68 496.0K
10:46 152.67 152.67 152.64 152.64 250.1K
10:47 152.65 152.65 152.64 152.64 120.5K
10:48 152.65 152.65 152.63 152.63 184.7K
10:49 152.65 152.65 152.62 152.64 237.3K
10:50 152.64 152.68 152.64 152.68 101.4K
10:51 152.68 152.68 152.67 152.67 181.2K
10:52 152.67 152.67 152.63 152.63 224.1K
10:53 152.64 152.64 152.62 152.62 157.3K
10:54 152.63 152.63 152.62 152.63 151.6K
10:55 152.62 152.63 152.62 152.63 168.0K
10:56 152.64 152.65 152.64 152.64 220.4K
10:57 152.65 152.66 152.65 152.66 195.4K
10:58 152.66 152.67 152.66 152.67 187.0K
10:59 152.67 152.68 152.67 152.67 269.1K
11:00 152.67 152.68 152.67 152.68 139.5K
11:01 152.70 152.72 152.70 152.72 209.3K
11:02 152.70 152.72 152.70 152.72 151.6K
11:03 152.73 152.76 152.73 152.76 179.2K
11:04 152.74 152.75 152.74 152.75 304.6K
11:05 152.75 152.76 152.75 152.76 230.0K
11:06 152.77 152.77 152.75 152.76 349.6K
11:07 152.77 152.78 152.77 152.77 202.2K
11:08 152.77 152.78 152.77 152.77 166.2K
11:09 152.75 152.75 152.73 152.74 361.2K
11:10 152.74 152.77 152.74 152.77 253.5K
11:11 152.77 152.83 152.77 152.83 199.6K
11:12 152.84 152.86 152.84 152.84 318.3K
11:13 152.85 152.87 152.85 152.87 296.8K
11:14 152.87 152.90 152.87 152.90 102.9K
11:15 152.91 152.91 152.89 152.89 109.2K
11:16 152.90 152.92 152.90 152.92 145.5K
11:17 152.90 152.91 152.90 152.90 102.3K
11:18 152.90 152.90 152.88 152.88 256.7K
11:19 152.88 152.88 152.88 152.88 177.2K
11:20 152.87 152.88 152.87 152.88 122.6K
11:21 152.90 152.92 152.90 152.92 189.8K
11:22 152.95 152.97 152.94 152.94 237.6K
11:23 152.95 152.98 152.95 152.98 188.7K
11:24 152.98 152.98 152.94 152.94 133.1K
11:25 152.94 152.94 152.92 152.92 177.1K
11:26 152.93 152.94 152.93 152.94 167.2K
11:27 152.95 152.95 152.93 152.94 100.0K
11:28 152.94 152.94 152.93 152.93 104.7K
11:29 152.95 152.95 152.93 152.93 86.4K
11:30 152.96 152.99 152.96 152.98 225.0K
11:31 152.98 152.98 152.92 152.92 259.6K
11:32 152.90 152.92 152.90 152.92 363.8K
11:33 152.90 152.91 152.90 152.91 118.0K
11:34 152.92 152.92 152.91 152.91 167.3K
11:35 152.90 152.90 152.83 152.83 236.0K
11:36 152.82 152.83 152.82 152.82 191.6K
11:37 152.82 152.83 152.82 152.83 139.1K
11:38 152.85 152.85 152.84 152.85 100.6K
11:39 152.87 152.87 152.86 152.87 97.1K
11:40 152.86 152.86 152.85 152.85 46.7K
11:41 152.84 152.84 152.82 152.82 214.2K
11:42 152.83 152.83 152.82 152.82 68.1K
11:43 152.83 152.83 152.81 152.81 324.1K
11:44 152.81 152.81 152.80 152.81 115.3K
11:45 152.80 152.80 152.77 152.77 141.5K
11:46 152.77 152.77 152.75 152.75 246.5K
11:47 152.75 152.78 152.75 152.78 128.1K
11:48 152.78 152.78 152.75 152.75 129.9K
11:49 152.75 152.75 152.74 152.74 80.9K
11:50 152.75 152.75 152.74 152.74 163.5K
11:51 152.72 152.72 152.71 152.71 359.3K
11:52 152.71 152.71 152.70 152.71 146.6K
11:53 152.71 152.72 152.71 152.72 129.4K
11:54 152.72 152.72 152.68 152.68 181.0K
11:55 152.67 152.67 152.66 152.66 126.5K
11:56 152.65 152.66 152.63 152.63 255.1K
11:57 152.63 152.63 152.62 152.62 372.4K
11:58 152.63 152.64 152.63 152.64 140.0K
11:59 152.64 152.64 152.63 152.64 133.8K
12:00 152.63 152.68 152.63 152.68 178.2K
12:01 152.69 152.69 152.68 152.69 78.1K
12:02 152.69 152.71 152.69 152.71 95.9K
12:03 152.71 152.72 152.71 152.71 110.3K
12:04 152.71 152.72 152.71 152.72 164.0K
12:05 152.71 152.72 152.71 152.72 129.6K
12:06 152.73 152.76 152.73 152.75 181.8K
12:07 152.75 152.76 152.75 152.76 157.0K
12:08 152.73 152.73 152.72 152.73 89.2K
12:09 152.74 152.75 152.74 152.75 53.5K
12:10 152.75 152.75 152.74 152.74 72.6K
12:11 152.73 152.76 152.73 152.76 211.8K
12:12 152.76 152.78 152.76 152.78 65.5K
12:13 152.78 152.78 152.78 152.78 149.3K
12:14 152.78 152.79 152.78 152.79 81.5K
12:15 152.80 152.80 152.79 152.79 60.2K
12:16 152.79 152.80 152.79 152.79 93.2K
12:17 152.79 152.81 152.79 152.81 96.1K
12:18 152.83 152.83 152.83 152.83 73.3K
12:19 152.81 152.81 152.79 152.79 126.7K
12:20 152.80 152.80 152.79 152.79 86.1K
12:21 152.79 152.79 152.78 152.79 80.9K
12:22 152.80 152.80 152.78 152.78 76.1K
12:23 152.80 152.80 152.78 152.78 180.4K
12:24 152.77 152.77 152.74 152.75 109.0K
12:25 152.75 152.75 152.75 152.75 94.0K
12:26 152.74 152.76 152.74 152.76 61.3K
12:27 152.76 152.76 152.75 152.75 174.6K
12:28 152.75 152.75 152.74 152.74 104.1K
12:29 152.73 152.73 152.72 152.72 64.7K
12:30 152.70 152.73 152.70 152.73 131.7K
12:31 152.75 152.76 152.75 152.76 118.5K
12:32 152.76 152.81 152.76 152.81 114.7K
12:33 152.81 152.81 152.80 152.80 53.4K
12:34 152.80 152.81 152.80 152.81 37.8K
12:35 152.81 152.81 152.80 152.80 65.2K
12:36 152.80 152.80 152.76 152.76 74.9K
12:37 152.77 152.77 152.76 152.77 139.3K
12:38 152.77 152.77 152.75 152.76 97.8K
12:39 152.77 152.77 152.76 152.76 74.1K
12:40 152.76 152.80 152.76 152.80 196.3K
12:41 152.80 152.82 152.80 152.82 100.2K
12:42 152.81 152.83 152.81 152.83 81.2K
12:43 152.83 152.83 152.82 152.82 53.1K
12:44 152.82 152.82 152.80 152.80 53.7K
12:45 152.80 152.80 152.80 152.80 80.8K
12:46 152.79 152.83 152.79 152.83 153.3K
12:47 152.83 152.84 152.83 152.84 128.5K
12:48 152.86 152.88 152.86 152.88 104.6K
12:49 152.90 152.91 152.90 152.91 98.1K
12:50 152.91 152.93 152.91 152.92 130.7K
12:51 152.93 152.95 152.93 152.94 112.2K
12:52 152.94 152.95 152.94 152.94 169.2K
12:53 152.92 152.93 152.92 152.93 113.3K
12:54 152.93 152.95 152.93 152.95 84.5K
12:55 152.96 152.98 152.96 152.96 212.3K
12:56 152.96 152.96 152.95 152.95 90.6K
12:57 152.95 152.95 152.94 152.94 38.5K
12:58 152.94 152.96 152.94 152.96 103.4K
12:59 152.96 152.97 152.95 152.95 285.0K
13:00 152.95 152.95 152.94 152.94 228.1K
13:01 152.94 152.95 152.93 152.93 96.0K
13:02 152.93 152.94 152.92 152.94 91.4K
13:03 152.93 152.98 152.93 152.98 233.4K
13:04 152.97 152.97 152.96 152.96 63.7K
13:05 152.98 152.98 152.98 152.98 47.8K
13:06 152.97 152.97 152.96 152.96 71.8K
13:07 152.94 152.94 152.90 152.90 183.7K
13:08 152.88 152.88 152.85 152.85 101.2K
13:09 152.84 152.84 152.79 152.79 420.7K
13:10 152.79 152.79 152.77 152.77 96.1K
13:11 152.77 152.77 152.76 152.77 84.1K
13:12 152.78 152.79 152.78 152.79 88.2K
13:13 152.80 152.80 152.78 152.78 89.9K
13:14 152.78 152.81 152.76 152.81 489.8K
13:15 152.81 152.82 152.81 152.81 158.8K
13:16 152.81 152.81 152.79 152.79 100.4K
13:17 152.80 152.81 152.80 152.81 121.8K
13:18 152.80 152.80 152.79 152.80 80.4K
13:19 152.81 152.82 152.81 152.82 223.0K
13:20 152.83 152.85 152.83 152.85 208.4K
13:21 152.86 152.88 152.86 152.88 134.7K
13:22 152.89 152.89 152.86 152.86 157.7K
13:23 152.87 152.87 152.86 152.87 146.2K
13:24 152.87 152.87 152.86 152.87 99.4K
13:25 152.87 152.89 152.87 152.89 198.3K
13:26 152.89 152.89 152.89 152.89 98.7K
13:27 152.90 152.91 152.90 152.91 122.8K
13:28 152.90 152.90 152.87 152.87 139.2K
13:29 152.87 152.88 152.87 152.88 96.2K
13:30 152.87 152.90 152.87 152.90 178.2K
13:31 152.91 152.91 152.90 152.90 54.7K
13:32 152.89 152.90 152.89 152.89 63.9K
13:33 152.90 152.90 152.90 152.90 108.2K
13:34 152.89 152.89 152.88 152.89 99.1K
13:35 152.89 152.89 152.87 152.88 126.7K
13:36 152.88 152.89 152.88 152.89 246.5K
13:37 152.88 152.88 152.87 152.87 74.1K
13:38 152.85 152.85 152.83 152.84 98.8K
13:39 152.84 152.85 152.84 152.85 66.2K
13:40 152.85 152.87 152.85 152.87 106.3K
13:41 152.88 152.88 152.87 152.88 85.3K
13:42 152.89 152.90 152.89 152.89 130.3K
13:43 152.89 152.89 152.87 152.87 103.0K
13:44 152.87 152.87 152.86 152.86 63.1K
13:45 152.86 152.86 152.86 152.86 129.1K
13:46 152.86 152.88 152.86 152.88 69.3K
13:47 152.89 152.89 152.89 152.89 65.2K
13:48 152.90 152.90 152.89 152.89 130.6K
13:49 152.89 152.89 152.88 152.89 97.1K
13:50 152.90 152.94 152.90 152.94 171.1K
13:51 152.93 152.93 152.92 152.93 82.2K
13:52 152.92 152.92 152.91 152.91 68.7K
13:53 152.90 152.94 152.90 152.94 481.5K
13:54 152.93 152.96 152.93 152.94 427.1K
13:55 152.91 152.91 152.90 152.90 122.0K
13:56 152.90 152.91 152.90 152.90 78.4K
13:57 152.90 152.91 152.90 152.91 88.6K
13:58 152.91 152.91 152.88 152.88 101.9K
13:59 152.88 152.88 152.88 152.88 61.1K
14:00 152.87 152.87 152.87 152.87 108.5K
14:01 152.87 152.88 152.86 152.88 68.8K
14:02 152.87 152.88 152.87 152.87 176.5K
14:03 152.88 152.88 152.88 152.88 97.9K
14:04 152.87 152.88 152.87 152.88 64.7K
14:05 152.89 152.89 152.88 152.89 116.8K
14:06 152.91 152.92 152.91 152.92 156.8K
14:07 152.93 152.94 152.93 152.94 221.1K
14:08 152.94 152.97 152.94 152.97 256.7K
14:09 152.98 153.03 152.98 153.03 269.6K
14:10 153.02 153.04 153.02 153.04 154.5K
14:11 153.04 153.04 153.03 153.04 86.3K
14:12 153.04 153.04 153.03 153.03 85.9K
14:13 153.04 153.04 153.03 153.03 99.0K
14:14 153.03 153.03 153.01 153.01 89.7K
14:15 153.01 153.01 153.00 153.00 83.2K
14:16 153.00 153.00 153.00 153.00 54.7K
14:17 153.00 153.01 153.00 153.01 117.9K
14:18 153.00 153.00 153.00 153.00 85.4K
14:19 152.99 152.99 152.98 152.98 71.3K
14:20 152.98 152.98 152.96 152.96 183.2K
14:21 152.97 152.99 152.97 152.99 69.0K
14:22 152.98 152.98 152.97 152.98 47.8K
14:23 152.98 152.98 152.97 152.97 73.4K
14:24 152.97 153.00 152.97 153.00 68.0K
14:25 152.99 152.99 152.97 152.97 132.8K
14:26 152.96 152.96 152.95 152.96 113.5K
14:27 152.97 152.99 152.97 152.99 162.1K
14:28 153.00 153.00 152.99 152.99 138.8K
14:29 152.98 152.98 152.97 152.97 91.5K
14:30 152.96 152.97 152.96 152.97 86.9K
14:31 152.98 153.01 152.98 153.01 105.1K
14:32 153.03 153.05 153.03 153.05 114.2K
14:33 153.06 153.07 153.06 153.07 130.3K
14:34 153.06 153.07 153.06 153.07 119.3K
14:35 153.07 153.07 153.05 153.05 180.9K
14:36 153.05 153.05 153.04 153.04 65.9K
14:37 153.05 153.09 153.05 153.05 190.8K
14:38 153.03 153.03 153.01 153.02 117.2K
14:39 153.02 153.02 152.98 153.00 117.8K
14:40 153.00 153.00 152.98 152.98 83.6K
14:41 152.96 152.98 152.96 152.98 129.1K
14:42 152.97 152.97 152.97 152.97 87.4K
14:43 152.97 152.97 152.96 152.96 87.6K
14:44 152.95 152.95 152.93 152.93 93.7K
14:45 152.92 152.94 152.92 152.94 94.1K
14:46 152.94 152.94 152.93 152.93 67.8K
14:47 152.94 152.96 152.94 152.96 93.0K
14:48 152.96 152.96 152.94 152.94 116.0K
14:49 152.93 152.94 152.93 152.94 107.1K
14:50 152.94 152.94 152.93 152.94 45.2K
14:51 152.95 152.96 152.94 152.96 129.4K
14:52 152.96 152.96 152.95 152.95 70.9K
14:53 152.96 152.96 152.96 152.96 69.2K
14:54 152.96 152.96 152.95 152.95 84.6K
14:55 152.94 152.95 152.94 152.95 144.2K
14:56 152.96 152.97 152.96 152.97 117.7K
14:57 152.97 152.97 152.96 152.96 154.0K
14:58 152.96 152.97 152.96 152.97 77.5K
14:59 152.98 152.99 152.98 152.99 90.4K
15:00 152.99 152.99 152.97 152.98 252.8K
15:01 152.98 152.99 152.98 152.99 98.7K
15:02 153.01 153.02 153.01 153.02 175.1K
15:03 153.01 153.01 153.00 153.01 118.1K
15:04 153.02 153.02 153.01 153.02 94.8K
15:05 153.02 153.03 153.01 153.03 112.6K
15:06 153.03 153.03 153.02 153.02 57.0K
15:07 153.03 153.04 153.01 153.01 330.0K
15:08 153.01 153.02 153.01 153.02 87.1K
15:09 153.02 153.02 153.02 153.02 114.9K
15:10 153.02 153.03 153.02 153.03 158.0K
15:11 153.04 153.05 153.04 153.05 4,495.4K
15:12 153.05 153.06 153.05 153.06 107.8K
15:13 153.06 153.07 153.06 153.07 126.8K
15:14 153.07 153.09 153.07 153.09 86.8K
15:15 153.11 153.12 153.11 153.11 185.6K
15:16 153.11 153.13 153.11 153.13 183.8K
15:17 153.13 153.14 153.13 153.14 231.2K
15:18 153.15 153.16 153.14 153.14 168.6K
15:19 153.14 153.14 153.14 153.14 146.7K
15:20 153.14 153.15 153.14 153.14 207.1K
15:21 153.13 153.13 153.11 153.11 160.4K
15:22 153.12 153.12 153.11 153.11 107.4K
15:23 153.10 153.10 153.10 153.10 128.1K
15:24 153.10 153.11 153.10 153.10 199.0K
15:25 153.09 153.10 153.09 153.09 94.4K
15:26 153.09 153.09 153.09 153.09 121.6K
15:27 153.09 153.09 153.08 153.09 123.6K
15:28 153.09 153.10 153.09 153.10 120.6K
15:29 153.09 153.09 153.09 153.09 153.2K
15:30 153.08 153.09 153.06 153.06 250.4K
15:31 153.05 153.07 153.05 153.07 160.6K
15:32 153.08 153.08 153.07 153.07 191.0K
15:33 153.07 153.07 153.07 153.07 165.1K
15:34 153.07 153.07 153.06 153.06 269.4K
15:35 153.07 153.07 153.06 153.07 142.0K
15:36 153.08 153.11 153.08 153.11 315.3K
15:37 153.11 153.11 153.11 153.11 157.7K
15:38 153.11 153.11 153.10 153.10 183.5K
15:39 153.11 153.11 153.11 153.11 141.7K
15:40 153.11 153.15 153.11 153.15 314.6K
15:41 153.15 153.17 153.15 153.17 230.0K
15:42 153.17 153.22 153.17 153.22 308.0K
15:43 153.23 153.24 153.23 153.23 268.7K
15:44 153.23 153.26 153.23 153.26 479.4K
15:45 153.26 153.26 153.26 153.26 209.0K
15:46 153.25 153.26 153.25 153.25 214.4K
15:47 153.24 153.24 153.22 153.22 265.1K
15:48 153.22 153.22 153.22 153.22 197.1K
15:49 153.22 153.22 153.21 153.21 314.1K
15:50 153.19 153.19 153.17 153.18 1,005.5K
15:51 153.17 153.17 153.14 153.14 367.0K
15:52 153.15 153.16 153.15 153.15 305.3K
15:53 153.16 153.17 153.16 153.16 476.5K
15:54 153.16 153.16 153.14 153.14 598.3K
15:55 153.16 153.17 153.13 153.13 801.6K
15:56 153.11 153.11 153.10 153.10 1,147.2K
15:57 153.09 153.09 153.08 153.08 699.4K
15:58 153.08 153.09 153.08 153.09 715.3K
15:59 153.09 153.09 153.07 153.08 1,566.5K
16:00 153.09 153.09 153.09 153.09 27,978.2K
16:01 153.09 153.09 153.09 153.09 156.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar