S

TRGSPTS40
🏛️ Kanada →
12,837.22
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 12,795.86 12,872.45 12,791.43 12,837.22 43.3M
2025-09-26 12,754.01 12,810.33 12,754.01 12,780.03 40.8M
2025-09-25 12,766.45 12,766.45 12,680.83 12,753.41 38.2M
2025-09-24 12,851.40 12,884.71 12,766.45 12,766.45 38.2M
2025-09-23 12,891.01 12,947.82 12,848.33 12,851.40 32.1M
2025-09-22 12,839.23 12,898.57 12,796.69 12,891.01 49.2M
2025-09-19 12,729.45 12,847.07 12,729.45 12,839.23 84.8M
2025-09-18 12,661.71 12,770.64 12,661.71 12,729.45 24.1M
2025-09-17 12,644.26 12,718.62 12,620.56 12,661.71 29.9M
2025-09-16 12,655.35 12,655.35 12,593.57 12,644.26 40.4M
2025-09-15 12,598.50 12,655.35 12,574.86 12,655.35 30.4M
2025-09-12 12,654.49 12,654.49 12,586.73 12,596.16 24.9M
2025-09-11 12,532.40 12,657.28 12,532.40 12,652.67 32.0M
2025-09-10 12,485.21 12,554.00 12,485.21 12,532.40 34.2M
2025-09-09 12,441.06 12,520.01 12,426.02 12,485.21 32.2M
2025-09-08 12,450.38 12,451.94 12,375.49 12,441.06 32.9M
2025-09-05 12,475.18 12,544.78 12,377.52 12,450.38 31.0M
2025-09-04 12,385.48 12,481.12 12,385.48 12,475.18 32.3M
2025-09-03 12,312.88 12,387.09 12,312.88 12,385.48 30.3M
2025-09-02 12,300.92 12,315.41 12,194.72 12,312.88 40.9M
2025-08-29 12,264.79 12,326.19 12,233.11 12,300.92 56.7M
2025-08-28 12,288.48 12,389.28 12,216.76 12,261.15 48.2M
2025-08-27 12,154.74 12,337.67 12,154.74 12,288.48 59.0M
2025-08-26 11,982.50 12,152.40 11,982.50 12,150.12 62.9M
2025-08-25 12,091.95 12,091.95 11,972.79 11,982.50 47.6M
2025-08-22 11,997.01 12,109.23 11,997.01 12,091.95 57.5M
2025-08-21 11,964.80 12,003.27 11,934.18 11,996.16 32.6M
2025-08-20 11,969.85 11,993.68 11,948.03 11,964.80 32.5M
2025-08-19 11,979.54 12,018.15 11,956.74 11,962.85 22.0M
2025-08-18 11,984.35 11,984.35 11,949.73 11,979.54 30.6M
2025-08-15 11,999.15 12,019.68 11,970.70 11,984.28 25.5M
2025-08-14 11,948.87 11,998.58 11,921.72 11,998.58 27.6M
2025-08-13 11,866.90 11,962.98 11,866.90 11,948.87 26.6M
2025-08-12 11,781.79 11,891.52 11,781.79 11,866.90 24.7M
2025-08-11 11,765.69 11,812.29 11,765.69 11,781.79 40.0M
2025-08-08 11,787.82 11,822.25 11,752.23 11,765.69 33.8M
2025-08-07 11,874.80 11,884.16 11,759.75 11,787.82 35.0M
2025-08-06 11,823.05 11,891.90 11,823.05 11,874.80 47.0M
2025-08-05 11,685.94 11,854.86 11,685.94 11,823.05 47.8M
2025-08-01 11,797.03 11,797.03 11,597.07 11,685.94 39.2M
2025-07-31 11,848.16 11,882.99 11,780.48 11,797.03 36.1M
2025-07-30 11,923.90 11,953.49 11,816.26 11,848.16 39.3M
2025-07-29 11,913.11 11,953.01 11,879.09 11,912.99 41.1M
2025-07-28 11,960.86 11,960.86 11,894.99 11,913.11 39.1M
2025-07-25 11,896.91 11,971.29 11,871.78 11,960.86 36.7M
2025-07-24 11,928.73 11,951.08 11,892.84 11,896.91 40.8M
2025-07-23 11,836.57 11,941.94 11,836.57 11,908.61 34.7M
2025-07-22 11,831.10 11,847.72 11,806.91 11,836.57 48.1M
2025-07-21 11,860.41 11,882.87 11,827.74 11,831.10 36.1M
2025-07-18 11,879.38 11,887.47 11,844.17 11,860.41 28.3M
2025-07-17 11,759.56 11,899.78 11,716.05 11,879.38 32.4M
2025-07-16 11,655.79 11,761.06 11,617.16 11,759.56 32.6M
2025-07-15 11,720.20 11,724.13 11,643.47 11,655.79 37.2M
2025-07-14 11,684.58 11,726.82 11,650.76 11,720.20 41.9M
2025-07-11 11,750.40 11,750.40 11,640.88 11,684.58 34.9M
2025-07-10 11,681.90 11,783.70 11,659.75 11,750.40 57.4M
2025-07-09 11,640.74 11,713.25 11,640.74 11,665.17 44.9M
2025-07-08 11,650.20 11,673.52 11,604.72 11,640.74 67.5M
2025-07-07 11,687.75 11,761.32 11,637.88 11,650.20 73.7M
2025-07-04 11,685.96 11,703.96 11,667.60 11,687.75 15.9M
2025-07-03 11,591.71 11,705.15 11,591.71 11,685.96 34.5M
2025-07-02 11,639.73 11,647.23 11,562.16 11,591.71 44.4M
2025-06-30 11,562.25 11,629.43 11,554.59 11,627.10 56.0M
2025-06-27 11,522.29 11,608.31 11,514.46 11,554.35 61.6M
2025-06-26 11,425.07 11,514.69 11,425.07 11,513.73 45.7M
2025-06-25 11,474.47 11,474.47 11,400.62 11,425.07 35.1M
2025-06-24 11,361.78 11,497.19 11,361.78 11,474.47 44.4M
2025-06-23 11,292.56 11,367.36 11,259.27 11,361.78 59.1M
2025-06-20 11,281.61 11,350.73 11,269.73 11,292.56 81.0M
2025-06-19 11,294.36 11,294.36 11,219.20 11,281.61 12.2M
2025-06-18 11,233.36 11,329.67 11,233.36 11,294.36 32.8M
2025-06-17 11,259.26 11,262.99 11,193.74 11,233.36 36.5M
2025-06-16 11,185.71 11,323.01 11,185.71 11,259.26 53.6M
2025-06-13 11,284.47 11,284.47 11,167.62 11,183.54 31.8M
2025-06-12 11,235.29 11,282.73 11,209.25 11,282.73 32.8M
2025-06-11 11,279.59 11,309.62 11,235.13 11,235.13 38.5M
2025-06-10 11,262.56 11,291.43 11,249.22 11,279.59 39.5M
2025-06-09 11,298.33 11,298.33 11,231.17 11,262.56 41.9M
2025-06-06 11,231.34 11,329.20 11,231.34 11,298.33 36.0M
2025-06-05 11,218.79 11,256.32 11,177.67 11,231.34 30.9M
2025-06-04 11,249.61 11,260.29 11,191.62 11,218.79 32.4M
2025-06-03 11,226.19 11,263.23 11,207.00 11,249.61 47.9M
2025-06-02 11,223.05 11,242.55 11,138.25 11,226.19 49.3M
2025-05-30 11,202.94 11,235.73 11,172.80 11,221.54 79.3M
2025-05-29 11,266.20 11,308.36 11,161.20 11,200.86 54.4M
2025-05-28 11,241.60 11,299.90 11,241.60 11,266.20 53.9M
2025-05-27 11,125.03 11,255.75 11,125.03 11,236.98 66.6M
2025-05-26 11,070.64 11,160.63 11,070.64 11,125.03 26.3M
2025-05-23 11,078.70 11,105.63 10,990.38 11,070.64 41.9M
2025-05-22 11,008.99 11,117.28 11,008.99 11,077.42 60.8M
2025-05-21 11,122.32 11,122.32 10,978.03 11,008.99 41.7M
2025-05-20 11,115.17 11,168.90 11,097.21 11,115.39 45.0M
2025-05-16 11,080.93 11,138.50 11,063.13 11,115.10 38.6M
2025-05-15 10,976.53 11,087.08 10,972.60 11,080.93 55.5M
2025-05-14 10,907.03 10,979.71 10,906.56 10,976.53 48.0M
2025-05-13 10,868.01 10,929.16 10,866.89 10,907.03 34.6M
2025-05-12 10,747.92 10,950.97 10,747.92 10,868.01 51.2M
2025-05-09 10,750.49 10,807.61 10,722.00 10,747.92 41.1M
2025-05-08 10,674.76 10,788.69 10,656.97 10,750.49 44.5M
2025-05-07 10,598.54 10,693.19 10,598.54 10,674.76 46.7M
2025-05-06 10,640.98 10,644.53 10,558.98 10,598.54 46.4M
2025-05-05 10,673.48 10,698.50 10,614.72 10,640.98 39.9M
2025-05-02 10,551.61 10,678.55 10,551.61 10,673.48 34.7M
2025-05-01 10,536.93 10,604.37 10,507.04 10,551.61 34.7M
2025-04-30 10,507.16 10,536.93 10,369.25 10,536.93 56.0M
2025-04-29 10,417.66 10,512.07 10,399.48 10,507.16 57.8M
2025-04-28 10,364.47 10,450.65 10,364.47 10,407.08 53.9M
2025-04-25 10,341.44 10,383.28 10,309.33 10,364.47 59.2M
2025-04-24 10,261.51 10,347.76 10,229.89 10,341.44 44.6M
2025-04-23 10,143.83 10,355.47 10,143.83 10,242.44 42.1M
2025-04-22 9,941.17 10,144.57 9,941.17 10,143.83 55.5M
2025-04-21 10,026.99 10,026.99 9,874.65 9,941.17 33.8M
2025-04-17 9,990.57 10,073.76 9,970.33 10,026.99 47.3M
2025-04-16 10,023.14 10,040.94 9,895.03 9,990.57 45.9M
2025-04-15 9,942.36 10,057.68 9,942.36 10,023.14 47.1M
2025-04-14 9,776.08 9,968.37 9,776.08 9,942.36 52.2M
2025-04-11 9,588.13 9,798.33 9,562.93 9,776.08 46.0M
2025-04-10 9,958.49 9,958.49 9,480.22 9,588.13 61.8M
2025-04-09 9,530.18 9,974.11 9,367.82 9,941.72 62.5M
2025-04-08 9,605.91 9,865.74 9,465.15 9,530.18 75.5M
2025-04-07 9,803.63 9,852.50 9,421.75 9,605.91 100.6M
2025-04-04 10,223.14 10,223.14 9,712.98 9,803.63 86.0M
2025-04-03 10,554.28 10,554.28 10,219.20 10,223.14 67.7M
2025-04-02 10,435.39 10,554.28 10,332.48 10,554.28 54.0M
2025-04-01 10,380.12 10,447.87 10,284.24 10,435.39 47.3M
2025-03-31 10,284.19 10,398.84 10,190.97 10,367.94 53.5M
2025-03-28 10,447.17 10,447.17 10,272.56 10,276.50 64.8M
2025-03-27 10,466.29 10,466.29 10,408.67 10,438.71 39.6M
2025-03-26 10,511.62 10,571.05 10,436.54 10,466.29 33.3M
2025-03-25 10,477.28 10,550.77 10,477.28 10,511.62 49.9M
2025-03-24 10,306.75 10,478.43 10,306.75 10,477.28 58.9M
2025-03-21 10,324.98 10,324.98 10,234.03 10,306.75 93.2M
2025-03-20 10,339.42 10,369.91 10,273.62 10,324.98 31.7M
2025-03-19 10,218.25 10,357.66 10,218.25 10,339.42 33.0M
2025-03-18 10,243.12 10,244.02 10,172.93 10,218.25 39.8M
2025-03-17 10,133.79 10,248.49 10,133.79 10,243.12 53.6M
2025-03-14 9,949.64 10,143.47 9,949.64 10,133.79 41.0M
2025-03-13 10,095.45 10,095.45 9,945.25 9,945.67 53.0M
2025-03-12 10,023.80 10,126.39 10,007.45 10,095.45 49.2M
2025-03-11 10,165.23 10,165.23 9,992.75 10,023.67 60.0M
2025-03-10 10,328.55 10,328.55 10,101.72 10,165.23 77.0M
2025-03-07 10,270.83 10,348.16 10,195.29 10,328.47 44.6M
2025-03-06 10,451.84 10,451.84 10,244.57 10,270.83 55.8M
2025-03-05 10,379.95 10,451.84 10,343.80 10,451.84 57.0M
2025-03-04 10,668.45 10,668.45 10,307.65 10,372.96 60.7M
2025-03-03 10,757.87 10,815.98 10,606.29 10,668.45 60.7M
2025-02-28 10,618.64 10,756.38 10,600.31 10,756.38 68.0M
2025-02-27 10,691.52 10,745.03 10,604.44 10,615.75 49.5M
2025-02-26 10,672.82 10,750.25 10,626.92 10,691.52 32.3M
2025-02-25 10,583.11 10,715.21 10,583.11 10,668.44 48.1M
2025-02-24 10,580.18 10,634.86 10,548.65 10,583.11 45.7M
2025-02-21 10,673.43 10,697.80 10,567.44 10,580.18 38.7M
2025-02-20 10,704.94 10,752.35 10,662.46 10,672.93 39.5M
2025-02-19 10,734.25 10,734.25 10,625.14 10,704.94 33.2M
2025-02-18 10,655.28 10,744.45 10,653.54 10,734.25 48.5M
2025-02-14 10,631.36 10,693.93 10,631.36 10,655.28 36.9M
2025-02-13 10,632.80 10,681.09 10,572.16 10,631.36 37.5M
2025-02-12 10,615.00 10,636.28 10,562.28 10,632.80 32.4M
2025-02-11 10,640.64 10,640.64 10,554.68 10,615.00 35.2M
2025-02-10 10,643.31 10,714.31 10,629.54 10,640.64 59.1M
2025-02-07 10,658.09 10,662.31 10,601.69 10,643.31 38.5M
2025-02-06 10,569.53 10,659.26 10,569.53 10,658.09 43.9M
2025-02-05 10,489.58 10,569.59 10,475.57 10,569.53 42.9M
2025-02-04 10,587.25 10,631.95 10,489.58 10,489.58 50.3M
2025-02-03 10,781.52 10,781.52 10,386.85 10,587.25 83.5M
2025-01-31 10,859.07 10,880.68 10,768.40 10,781.52 40.1M
2025-01-30 10,788.71 10,893.88 10,788.71 10,859.07 42.8M
2025-01-29 10,769.48 10,825.20 10,748.16 10,778.22 32.2M
2025-01-28 10,742.95 10,779.04 10,723.63 10,769.48 38.7M
2025-01-27 10,756.67 10,757.96 10,691.72 10,742.95 40.7M
2025-01-24 10,700.64 10,743.83 10,681.75 10,737.76 39.9M
2025-01-23 10,641.94 10,705.39 10,639.72 10,700.64 37.0M
2025-01-22 10,680.19 10,688.06 10,626.93 10,641.94 36.0M
2025-01-21 10,600.79 10,687.02 10,600.79 10,680.19 43.0M
2025-01-20 10,619.38 10,658.19 10,583.10 10,600.79 14.6M
2025-01-17 10,539.52 10,635.84 10,539.52 10,619.38 43.4M
2025-01-16 10,467.57 10,542.15 10,467.57 10,539.52 37.2M
2025-01-15 10,336.88 10,477.11 10,336.88 10,463.44 39.5M
2025-01-14 10,301.81 10,360.33 10,288.51 10,336.88 36.3M
2025-01-13 10,363.53 10,363.53 10,280.71 10,301.81 46.9M
2025-01-10 10,554.94 10,554.94 10,335.10 10,363.53 65.3M
2025-01-09 10,534.94 10,552.36 10,520.20 10,538.34 20.0M
2025-01-08 10,474.35 10,544.46 10,442.87 10,534.94 71.0M
2025-01-07 10,507.44 10,571.08 10,461.12 10,474.35 57.4M
2025-01-06 10,541.52 10,590.41 10,483.42 10,495.57 57.7M
2025-01-03 10,471.11 10,547.46 10,471.11 10,541.52 46.6M
2025-01-02 10,498.72 10,552.17 10,435.65 10,470.93 51.2M