S

GSPTXLV
🏛️ Kanada →
563.95
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 547.74 547.74 546.94 546.94 3,650.0K
09:31 546.89 547.15 546.89 547.13 92.6K
09:32 547.16 547.41 547.16 547.27 98.4K
09:33 547.27 547.72 547.27 547.72 97.4K
09:34 547.84 548.11 547.84 548.11 126.7K
09:35 548.18 548.18 548.10 548.18 143.7K
09:36 548.23 548.36 548.23 548.35 85.1K
09:37 548.27 548.27 548.18 548.18 90.5K
09:38 548.18 548.18 547.90 547.90 99.8K
09:39 547.94 547.96 547.83 547.83 59.5K
09:40 547.72 547.72 547.55 547.55 121.9K
09:41 547.70 547.92 547.69 547.92 93.4K
09:42 548.09 548.09 547.78 547.78 183.8K
09:43 547.80 548.02 547.80 548.02 128.0K
09:44 548.10 548.10 547.99 548.02 82.2K
09:45 547.92 548.15 547.92 548.15 182.9K
09:46 548.08 548.12 547.98 547.98 88.5K
09:47 548.00 548.04 547.99 547.99 96.9K
09:48 548.04 548.04 547.89 547.89 107.0K
09:49 547.94 548.27 547.94 548.23 92.2K
09:50 548.20 548.23 548.18 548.18 95.9K
09:51 548.14 548.25 548.14 548.23 124.3K
09:52 548.20 548.20 547.91 547.93 100.3K
09:53 547.85 548.10 547.85 548.10 114.9K
09:54 548.14 548.14 548.07 548.07 88.5K
09:55 548.10 548.10 548.02 548.02 86.5K
09:56 548.02 548.16 548.02 548.16 128.6K
09:57 548.16 548.16 547.91 547.91 93.5K
09:58 547.97 548.26 547.97 548.26 77.1K
09:59 548.24 548.39 548.24 548.39 60.8K
10:00 548.43 548.43 548.30 548.30 99.2K
10:01 548.43 548.45 548.38 548.38 80.7K
10:02 548.40 548.40 548.32 548.33 120.7K
10:03 548.33 548.33 548.30 548.33 66.9K
10:04 548.35 548.35 548.27 548.27 77.9K
10:05 548.24 548.27 548.22 548.25 98.1K
10:06 548.20 548.27 548.10 548.10 89.1K
10:07 547.91 547.91 547.72 547.72 99.9K
10:08 547.68 547.70 547.64 547.64 57.9K
10:09 547.59 547.59 547.26 547.26 150.0K
10:10 547.19 547.22 547.15 547.15 84.9K
10:11 547.14 547.14 547.00 547.00 72.6K
10:12 546.98 546.99 546.95 546.99 92.7K
10:13 546.99 546.99 546.90 546.96 93.0K
10:14 547.01 547.01 546.78 546.78 135.4K
10:15 546.75 546.76 546.74 546.74 67.4K
10:16 546.80 546.80 546.66 546.66 76.1K
10:17 546.69 546.69 546.60 546.60 78.2K
10:18 546.55 546.64 546.55 546.63 105.0K
10:19 546.67 546.69 546.50 546.50 63.3K
10:20 546.46 546.46 546.41 546.44 49.2K
10:21 546.40 546.45 546.39 546.39 104.7K
10:22 546.46 546.47 546.26 546.26 91.6K
10:23 546.22 546.25 546.10 546.10 113.8K
10:24 546.14 546.18 546.14 546.15 75.7K
10:25 546.17 546.17 546.12 546.13 67.2K
10:26 546.05 546.11 546.05 546.11 81.0K
10:27 546.16 546.17 546.10 546.10 57.0K
10:28 546.11 546.25 546.11 546.25 66.0K
10:29 546.29 546.29 546.26 546.26 55.5K
10:30 546.26 546.29 546.25 546.29 88.6K
10:31 546.33 546.60 546.33 546.60 63.0K
10:32 546.66 546.77 546.66 546.77 77.9K
10:33 546.81 546.81 546.74 546.75 74.8K
10:34 546.77 546.82 546.77 546.82 66.4K
10:35 546.88 547.01 546.88 547.01 80.8K
10:36 547.03 547.05 547.02 547.05 74.0K
10:37 547.09 547.10 547.07 547.08 110.3K
10:38 546.96 546.96 546.83 546.83 63.5K
10:39 546.89 546.89 546.75 546.75 79.0K
10:40 546.69 546.69 546.63 546.67 68.4K
10:41 546.74 546.84 546.74 546.84 66.3K
10:42 546.81 546.90 546.81 546.90 43.9K
10:43 546.94 547.05 546.94 547.05 70.6K
10:44 547.03 547.03 546.99 546.99 36.5K
10:45 546.98 546.98 546.88 546.88 73.8K
10:46 546.84 546.84 546.80 546.80 54.9K
10:47 546.79 546.79 546.70 546.75 62.8K
10:48 546.71 546.72 546.71 546.71 47.8K
10:49 546.70 546.70 546.62 546.62 61.6K
10:50 546.45 546.48 546.44 546.46 81.5K
10:51 546.41 546.41 546.27 546.27 115.2K
10:52 546.25 546.25 546.06 546.07 100.8K
10:53 546.09 546.09 545.98 545.98 63.1K
10:54 545.98 546.00 545.94 546.00 35.2K
10:55 546.02 546.09 546.01 546.09 65.2K
10:56 546.08 546.11 546.06 546.11 52.5K
10:57 546.12 546.13 546.10 546.13 30.7K
10:58 546.10 546.13 546.10 546.12 43.3K
10:59 546.11 546.13 546.09 546.13 72.2K
11:00 546.13 546.25 546.13 546.25 102.7K
11:01 546.30 546.41 546.29 546.41 56.4K
11:02 546.42 546.42 546.32 546.32 70.2K
11:03 546.32 546.45 546.32 546.45 62.1K
11:04 546.41 546.45 546.41 546.45 47.4K
11:05 546.50 546.65 546.50 546.65 58.4K
11:06 546.65 546.65 546.63 546.65 44.5K
11:07 546.70 546.92 546.70 546.92 57.8K
11:08 547.00 547.02 547.00 547.02 52.5K
11:09 546.90 546.90 546.77 546.77 63.3K
11:10 546.76 546.76 546.58 546.58 65.8K
11:11 546.54 546.54 546.34 546.34 106.4K
11:12 546.31 546.34 546.31 546.34 67.5K
11:13 546.28 546.28 546.20 546.20 65.9K
11:14 546.14 546.19 546.14 546.16 44.5K
11:15 546.16 546.24 546.15 546.15 65.1K
11:16 546.10 546.15 546.05 546.07 97.8K
11:17 545.95 545.95 545.85 545.85 65.4K
11:18 545.84 545.85 545.84 545.84 48.4K
11:19 545.82 545.82 545.77 545.77 64.8K
11:20 545.79 545.87 545.79 545.87 80.8K
11:21 545.92 545.99 545.92 545.97 101.9K
11:22 545.98 546.00 545.98 546.00 54.9K
11:23 546.03 546.14 546.03 546.14 55.9K
11:24 546.17 546.17 546.14 546.14 56.0K
11:25 546.15 546.17 546.06 546.06 55.9K
11:26 546.05 546.08 545.96 545.96 67.1K
11:27 546.05 546.11 546.05 546.11 81.3K
11:28 546.17 546.31 546.17 546.26 102.7K
11:29 546.24 546.26 546.24 546.24 55.3K
11:30 546.27 546.41 546.27 546.41 92.9K
11:31 546.44 546.58 546.44 546.58 87.3K
11:32 546.64 546.65 546.60 546.60 81.5K
11:33 546.66 546.79 546.66 546.79 71.7K
11:34 546.90 547.10 546.90 547.10 127.9K
11:35 547.12 547.20 547.12 547.18 75.1K
11:36 547.20 547.32 547.20 547.32 91.7K
11:37 547.41 547.57 547.41 547.57 139.3K
11:38 547.57 547.57 547.53 547.53 58.6K
11:39 547.53 547.54 547.52 547.54 52.9K
11:40 547.55 547.63 547.55 547.63 65.6K
11:41 547.64 547.66 547.64 547.66 60.7K
11:42 547.64 547.64 547.60 547.60 42.9K
11:43 547.60 547.65 547.60 547.64 101.8K
11:44 547.66 547.72 547.66 547.72 33.7K
11:45 547.73 547.74 547.73 547.73 69.1K
11:46 547.75 547.80 547.75 547.77 96.5K
11:47 547.82 547.87 547.82 547.86 49.8K
11:48 547.87 547.87 547.67 547.67 105.4K
11:49 547.66 547.66 547.61 547.61 45.1K
11:50 547.61 547.65 547.61 547.65 47.4K
11:51 547.66 547.69 547.65 547.68 52.1K
11:52 547.69 547.79 547.69 547.79 63.4K
11:53 547.81 547.81 547.80 547.81 46.8K
11:54 547.84 547.92 547.84 547.92 45.5K
11:55 547.94 547.95 547.94 547.95 42.9K
11:56 547.95 547.96 547.94 547.96 45.1K
11:57 547.96 547.98 547.96 547.98 31.7K
11:58 547.99 548.05 547.99 548.05 61.3K
11:59 548.04 548.06 548.04 548.04 42.7K
12:00 548.00 548.07 548.00 548.07 49.3K
12:01 548.09 548.10 548.08 548.10 34.4K
12:02 548.10 548.14 548.10 548.11 59.4K
12:03 548.06 548.06 548.04 548.05 72.4K
12:04 548.03 548.06 548.03 548.05 46.6K
12:05 548.06 548.06 547.93 547.93 81.6K
12:06 547.91 547.95 547.91 547.94 57.0K
12:07 547.95 548.07 547.95 548.07 63.2K
12:08 548.08 548.15 548.08 548.13 51.6K
12:09 548.13 548.13 548.07 548.07 44.4K
12:10 548.06 548.06 548.04 548.04 35.9K
12:11 547.94 547.94 547.86 547.86 63.5K
12:12 547.88 547.88 547.83 547.83 54.2K
12:13 547.81 547.85 547.81 547.85 40.3K
12:14 547.86 547.88 547.86 547.87 36.1K
12:15 547.91 547.93 547.86 547.86 34.9K
12:16 547.88 547.92 547.88 547.92 31.9K
12:17 547.94 547.94 547.89 547.89 41.8K
12:18 547.83 547.85 547.83 547.85 44.2K
12:19 547.87 547.90 547.87 547.90 50.8K
12:20 547.90 547.94 547.90 547.94 71.1K
12:21 547.95 547.95 547.94 547.94 49.0K
12:22 547.94 547.94 547.88 547.88 39.8K
12:23 547.86 547.86 547.85 547.85 36.3K
12:24 547.89 547.90 547.88 547.90 48.7K
12:25 547.91 548.00 547.91 548.00 66.3K
12:26 548.02 548.06 548.02 548.06 59.0K
12:27 548.05 548.06 548.01 548.01 39.3K
12:28 547.99 548.00 547.98 547.98 26.9K
12:29 547.98 548.02 547.98 548.00 43.8K
12:30 547.99 547.99 547.97 547.97 31.6K
12:31 547.93 547.93 547.89 547.89 39.3K
12:32 547.90 547.92 547.90 547.91 47.4K
12:33 547.90 547.94 547.90 547.94 35.0K
12:34 547.94 547.94 547.91 547.92 41.8K
12:35 547.94 547.94 547.94 547.94 35.8K
12:36 547.95 547.99 547.95 547.99 46.0K
12:37 548.02 548.06 548.02 548.06 48.8K
12:38 548.06 548.06 548.04 548.04 28.7K
12:39 548.04 548.04 548.01 548.01 62.2K
12:40 548.00 548.02 547.99 548.02 29.5K
12:41 548.02 548.04 548.02 548.03 54.0K
12:42 548.01 548.01 548.00 548.00 77.8K
12:43 548.03 548.05 548.03 548.03 48.7K
12:44 548.02 548.02 547.96 547.96 49.1K
12:45 547.86 547.87 547.86 547.86 48.3K
12:46 547.86 547.99 547.86 547.99 87.8K
12:47 548.00 548.00 547.96 547.97 52.0K
12:48 547.97 547.97 547.94 547.95 23.6K
12:49 548.00 548.11 547.99 548.11 65.7K
12:50 548.14 548.23 548.14 548.21 104.9K
12:51 548.22 548.25 548.20 548.20 51.2K
12:52 548.21 548.21 548.20 548.20 49.5K
12:53 548.20 548.20 548.18 548.19 33.4K
12:54 548.19 548.20 548.19 548.20 33.4K
12:55 548.21 548.21 548.18 548.20 44.0K
12:56 548.21 548.25 548.21 548.24 37.4K
12:57 548.25 548.25 548.21 548.21 45.7K
12:58 548.22 548.28 548.22 548.27 37.0K
12:59 548.26 548.26 548.25 548.26 36.5K
13:00 548.24 548.24 548.11 548.11 55.8K
13:01 548.04 548.09 548.04 548.09 77.0K
13:02 548.10 548.10 548.05 548.05 83.7K
13:03 548.01 548.02 548.01 548.02 47.9K
13:04 548.01 548.02 548.01 548.02 59.9K
13:05 547.99 547.99 547.96 547.99 39.9K
13:06 548.01 548.03 548.01 548.03 42.9K
13:07 548.06 548.08 548.06 548.06 49.4K
13:08 548.06 548.06 548.00 548.00 38.7K
13:09 547.90 547.90 547.80 547.80 54.0K
13:10 547.79 547.83 547.79 547.79 56.9K
13:11 547.80 547.80 547.64 547.64 65.9K
13:12 547.65 547.65 547.62 547.62 24.1K
13:13 547.61 547.61 547.53 547.53 42.7K
13:14 547.53 547.55 547.53 547.53 47.6K
13:15 547.57 547.58 547.55 547.55 42.8K
13:16 547.54 547.58 547.54 547.55 53.7K
13:17 547.54 547.54 547.51 547.51 46.3K
13:18 547.50 547.50 547.31 547.31 83.1K
13:19 547.29 547.29 547.24 547.25 49.2K
13:20 547.23 547.23 547.20 547.20 28.5K
13:21 547.21 547.21 547.17 547.18 55.1K
13:22 547.13 547.13 546.97 546.97 109.4K
13:23 546.93 546.94 546.89 546.94 45.0K
13:24 546.93 546.93 546.83 546.83 67.1K
13:25 546.83 546.83 546.70 546.70 81.5K
13:26 546.64 546.64 546.59 546.63 99.4K
13:27 546.58 546.58 546.35 546.37 86.3K
13:28 546.41 546.41 546.34 546.36 87.0K
13:29 546.33 546.34 546.28 546.34 49.6K
13:30 546.35 546.35 546.30 546.30 42.8K
13:31 546.26 546.26 546.24 546.26 75.8K
13:32 546.28 546.28 546.06 546.06 110.0K
13:33 546.04 546.04 546.01 546.01 40.7K
13:34 546.03 546.16 546.03 546.16 43.6K
13:35 546.21 546.26 546.17 546.17 90.5K
13:36 546.20 546.31 546.20 546.31 46.3K
13:37 546.35 546.50 546.35 546.50 64.3K
13:38 546.50 546.50 546.39 546.39 61.4K
13:39 546.31 546.31 546.29 546.30 73.2K
13:40 546.29 546.33 546.29 546.33 68.7K
13:41 546.29 546.30 546.29 546.30 37.6K
13:42 546.33 546.41 546.33 546.39 61.6K
13:43 546.36 546.36 546.28 546.28 90.2K
13:44 546.27 546.31 546.27 546.31 28.9K
13:45 546.36 546.39 546.36 546.39 37.8K
13:46 546.40 546.52 546.40 546.52 90.3K
13:47 546.61 546.65 546.61 546.65 37.0K
13:48 546.63 546.63 546.58 546.58 67.2K
13:49 546.54 546.54 546.51 546.52 40.1K
13:50 546.50 546.50 546.22 546.22 102.1K
13:51 546.20 546.28 546.20 546.28 68.1K
13:52 546.18 546.18 546.09 546.09 159.7K
13:53 546.09 546.11 546.08 546.08 37.9K
13:54 546.04 546.13 546.02 546.13 55.1K
13:55 546.11 546.17 546.11 546.16 73.7K
13:56 546.09 546.10 546.09 546.10 32.8K
13:57 546.11 546.16 546.11 546.14 51.7K
13:58 546.14 546.14 546.12 546.12 42.6K
13:59 546.08 546.10 546.00 546.00 65.9K
14:00 546.00 546.12 546.00 546.12 39.4K
14:01 546.14 546.29 546.14 546.29 63.2K
14:02 546.29 546.29 546.25 546.26 97.6K
14:03 546.26 546.26 546.16 546.18 43.3K
14:04 546.16 546.23 546.16 546.22 39.9K
14:05 546.21 546.21 546.17 546.17 38.6K
14:06 546.12 546.12 546.04 546.04 81.5K
14:07 545.99 545.99 545.90 545.92 87.3K
14:08 545.90 545.90 545.86 545.86 36.8K
14:09 545.88 545.92 545.88 545.92 63.9K
14:10 545.92 545.94 545.90 545.94 33.8K
14:11 545.86 545.94 545.84 545.94 94.5K
14:12 546.02 546.10 546.02 546.10 46.4K
14:13 546.12 546.19 546.12 546.15 73.1K
14:14 546.14 546.18 546.11 546.18 29.8K
14:15 546.17 546.17 546.04 546.04 87.7K
14:16 546.02 546.02 545.69 545.69 147.5K
14:17 545.76 545.85 545.76 545.85 63.1K
14:18 545.88 545.88 545.84 545.88 55.1K
14:19 545.87 546.03 545.87 546.03 68.4K
14:20 546.06 546.21 546.06 546.21 51.6K
14:21 546.32 546.48 546.32 546.48 61.7K
14:22 546.51 546.52 546.48 546.52 46.5K
14:23 546.54 546.55 546.45 546.45 54.4K
14:24 546.36 546.36 546.35 546.35 35.3K
14:25 546.36 546.45 546.36 546.45 48.4K
14:26 546.45 546.46 546.44 546.46 33.7K
14:27 546.47 546.52 546.47 546.52 41.7K
14:28 546.54 546.65 546.54 546.65 58.7K
14:29 546.66 546.72 546.66 546.72 41.3K
14:30 546.72 546.73 546.64 546.65 68.4K
14:31 546.63 546.64 546.63 546.64 38.9K
14:32 546.63 546.63 546.47 546.47 85.3K
14:33 546.43 546.44 546.43 546.43 61.4K
14:34 546.43 546.48 546.42 546.48 45.9K
14:35 546.48 546.48 546.30 546.34 92.5K
14:36 546.38 546.45 546.38 546.42 49.9K
14:37 546.45 546.47 546.45 546.46 51.9K
14:38 546.42 546.45 546.42 546.45 54.4K
14:39 546.46 546.46 546.36 546.36 68.1K
14:40 546.36 546.36 546.29 546.29 49.4K
14:41 546.29 546.29 546.27 546.28 39.7K
14:42 546.26 546.26 546.13 546.13 67.0K
14:43 546.13 546.14 546.09 546.09 76.5K
14:44 546.09 546.13 546.08 546.13 55.5K
14:45 546.09 546.09 546.02 546.02 96.3K
14:46 546.09 546.19 546.09 546.18 55.1K
14:47 546.22 546.22 546.15 546.15 36.9K
14:48 546.17 546.21 546.17 546.21 40.9K
14:49 546.21 546.21 546.18 546.18 41.1K
14:50 546.21 546.30 546.21 546.30 49.9K
14:51 546.28 546.35 546.27 546.35 60.4K
14:52 546.34 546.34 546.31 546.31 68.1K
14:53 546.30 546.35 546.30 546.35 80.7K
14:54 546.38 546.38 546.36 546.36 55.6K
14:55 546.33 546.33 546.31 546.32 61.9K
14:56 546.31 546.37 546.31 546.37 59.2K
14:57 546.37 546.37 546.29 546.29 62.4K
14:58 546.14 546.14 546.11 546.13 108.6K
14:59 546.15 546.15 546.10 546.10 72.2K
15:00 546.08 546.08 545.96 545.97 60.3K
15:01 546.05 546.07 546.05 546.06 77.6K
15:02 546.03 546.03 545.99 545.99 51.5K
15:03 545.96 545.96 545.90 545.90 50.6K
15:04 545.88 545.88 545.86 545.86 79.8K
15:05 545.83 545.90 545.83 545.90 58.1K
15:06 545.92 545.92 545.91 545.92 35.7K
15:07 545.93 545.93 545.91 545.91 32.6K
15:08 545.95 546.00 545.95 546.00 57.9K
15:09 546.00 546.08 546.00 546.08 39.8K
15:10 546.14 546.18 546.14 546.18 60.4K
15:11 546.16 546.21 546.16 546.20 53.2K
15:12 546.20 546.21 546.20 546.20 56.9K
15:13 546.16 546.16 546.04 546.04 53.6K
15:14 546.01 546.01 545.99 545.99 46.8K
15:15 545.97 545.97 545.76 545.78 87.1K
15:16 545.75 545.77 545.69 545.69 67.3K
15:17 545.65 545.74 545.65 545.74 62.9K
15:18 545.74 545.76 545.73 545.73 37.9K
15:19 545.73 545.75 545.73 545.75 37.2K
15:20 545.75 545.85 545.75 545.85 56.4K
15:21 545.89 545.92 545.89 545.90 77.4K
15:22 545.77 545.79 545.75 545.75 97.4K
15:23 545.77 545.77 545.74 545.74 39.5K
15:24 545.75 545.80 545.75 545.80 64.2K
15:25 545.80 545.85 545.80 545.84 92.0K
15:26 545.85 545.89 545.85 545.89 59.6K
15:27 545.93 545.99 545.92 545.99 88.7K
15:28 545.99 546.00 545.91 545.91 58.7K
15:29 545.89 545.89 545.77 545.82 101.1K
15:30 545.88 546.01 545.88 546.01 117.4K
15:31 546.01 546.02 546.01 546.02 53.9K
15:32 545.91 545.93 545.91 545.93 109.2K
15:33 545.94 545.97 545.94 545.96 183.0K
15:34 545.99 545.99 545.86 545.86 78.4K
15:35 545.88 545.88 545.86 545.87 90.7K
15:36 545.80 545.80 545.75 545.75 89.6K
15:37 545.68 545.68 545.66 545.68 99.2K
15:38 545.65 545.68 545.65 545.68 152.9K
15:39 545.69 545.69 545.65 545.65 83.2K
15:40 545.65 545.65 545.60 545.65 133.7K
15:41 545.68 545.79 545.68 545.79 128.8K
15:42 545.82 545.86 545.82 545.83 104.6K
15:43 545.88 545.89 545.87 545.87 125.2K
15:44 545.89 545.89 545.88 545.88 115.9K
15:45 545.92 545.97 545.92 545.92 169.8K
15:46 545.88 545.88 545.75 545.78 197.5K
15:47 545.76 545.76 545.67 545.71 135.0K
15:48 545.76 545.76 545.69 545.69 147.0K
15:49 545.68 545.74 545.68 545.74 224.8K
15:50 545.48 545.48 545.03 545.14 914.7K
15:51 545.15 545.15 544.82 544.82 379.1K
15:52 544.72 544.81 544.72 544.81 401.8K
15:53 544.82 544.91 544.82 544.85 420.1K
15:54 544.89 545.04 544.89 545.04 352.6K
15:55 545.11 545.22 545.06 545.06 711.9K
15:56 545.15 545.21 545.14 545.14 541.1K
15:57 545.19 545.24 545.18 545.24 541.2K
15:58 545.23 545.26 545.21 545.26 577.5K
15:59 545.26 545.45 545.26 545.45 1,077.6K
16:00 545.40 545.40 545.37 545.37 24,265.9K
16:01 545.37 545.37 545.37 545.37 61.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar