S

GSPTXLV
🏛️ Kanada →
563.95
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 556.69 557.06 556.53 556.53 1,071.6K
09:31 556.38 556.54 556.28 556.28 260.8K
09:32 556.40 556.40 556.22 556.36 127.6K
09:33 556.46 556.46 555.95 555.95 177.8K
09:34 555.88 555.88 555.75 555.75 166.4K
09:35 555.68 555.68 555.18 555.26 205.4K
09:36 555.35 555.35 555.22 555.22 140.2K
09:37 555.23 555.23 555.15 555.17 167.1K
09:38 555.20 555.20 555.04 555.04 137.4K
09:39 554.91 554.91 554.73 554.78 204.4K
09:40 554.62 554.62 554.50 554.58 182.9K
09:41 554.48 554.68 554.48 554.52 211.3K
09:42 554.48 554.58 554.48 554.58 193.6K
09:43 554.63 554.67 554.61 554.61 113.0K
09:44 554.72 554.72 554.62 554.65 148.4K
09:45 554.59 554.63 554.51 554.63 188.7K
09:46 554.65 554.65 554.55 554.57 160.1K
09:47 554.59 554.71 554.59 554.71 122.8K
09:48 554.65 554.72 554.65 554.68 175.5K
09:49 554.70 554.75 554.60 554.60 182.4K
09:50 554.61 554.73 554.61 554.71 219.3K
09:51 554.88 554.89 554.67 554.68 260.7K
09:52 554.67 554.79 554.67 554.69 172.6K
09:53 554.68 554.71 554.67 554.71 200.4K
09:54 554.68 554.68 554.63 554.64 147.9K
09:55 554.65 554.65 554.47 554.47 243.2K
09:56 554.46 554.55 554.46 554.55 123.1K
09:57 554.64 554.69 554.64 554.69 191.6K
09:58 554.69 554.75 554.69 554.69 189.7K
09:59 554.68 554.69 554.58 554.68 254.7K
10:00 554.74 554.75 554.62 554.62 178.3K
10:01 554.60 554.60 554.39 554.39 167.8K
10:02 554.35 554.58 554.35 554.58 149.4K
10:03 554.61 554.71 554.61 554.70 181.2K
10:04 554.70 554.70 554.64 554.65 155.3K
10:05 554.63 554.67 554.54 554.55 171.0K
10:06 554.48 554.48 554.33 554.33 226.1K
10:07 554.30 554.36 554.20 554.20 158.3K
10:08 554.21 554.23 554.21 554.22 137.1K
10:09 554.22 554.29 554.22 554.26 118.6K
10:10 554.29 554.42 554.29 554.42 101.0K
10:11 554.41 554.47 554.41 554.47 147.7K
10:12 554.50 554.50 554.39 554.39 199.5K
10:13 554.43 554.43 554.37 554.40 89.3K
10:14 554.30 554.30 554.23 554.24 131.3K
10:15 554.19 554.19 554.13 554.19 190.3K
10:16 554.22 554.43 554.22 554.43 117.8K
10:17 554.47 554.53 554.47 554.51 84.5K
10:18 554.58 554.63 554.58 554.59 89.9K
10:19 554.58 554.67 554.58 554.63 99.9K
10:20 554.64 554.64 554.56 554.60 171.9K
10:21 554.66 554.67 554.52 554.52 170.0K
10:22 554.55 554.58 554.53 554.58 69.9K
10:23 554.56 554.63 554.56 554.63 103.4K
10:24 554.63 554.64 554.61 554.61 97.7K
10:25 554.57 554.67 554.57 554.66 108.7K
10:26 554.64 554.77 554.64 554.77 115.9K
10:27 554.73 554.86 554.73 554.84 126.0K
10:28 554.83 554.83 554.81 554.81 133.3K
10:29 554.77 554.77 554.69 554.69 119.5K
10:30 554.68 554.68 554.51 554.51 148.3K
10:31 554.56 554.56 554.44 554.44 215.5K
10:32 554.41 554.41 554.30 554.30 116.2K
10:33 554.31 554.46 554.31 554.42 179.1K
10:34 554.41 554.43 554.41 554.41 119.5K
10:35 554.41 554.43 554.41 554.42 96.5K
10:36 554.39 554.39 554.36 554.37 134.1K
10:37 554.27 554.31 554.27 554.31 129.9K
10:38 554.30 554.30 554.16 554.16 106.1K
10:39 554.11 554.13 554.07 554.07 126.9K
10:40 554.08 554.15 554.08 554.15 138.4K
10:41 554.16 554.16 554.10 554.10 106.9K
10:42 554.11 554.14 554.11 554.14 97.3K
10:43 554.12 554.12 554.02 554.04 119.4K
10:44 554.05 554.05 553.94 553.94 131.0K
10:45 553.95 553.95 553.90 553.90 153.3K
10:46 553.83 553.83 553.81 553.82 109.4K
10:47 553.82 553.82 553.69 553.69 108.2K
10:48 553.69 553.73 553.69 553.71 85.9K
10:49 553.71 553.71 553.64 553.64 94.0K
10:50 553.63 553.63 553.59 553.60 103.9K
10:51 553.57 553.57 553.54 553.54 135.4K
10:52 553.58 553.62 553.58 553.60 80.2K
10:53 553.58 553.58 553.54 553.54 48.5K
10:54 553.54 553.55 553.49 553.49 136.3K
10:55 553.51 553.62 553.51 553.62 186.4K
10:56 553.62 553.69 553.62 553.69 103.7K
10:57 553.71 553.71 553.67 553.67 76.0K
10:58 553.66 553.67 553.65 553.65 77.1K
10:59 553.65 553.65 553.61 553.63 164.8K
11:00 553.60 553.61 553.56 553.56 189.7K
11:01 553.56 553.61 553.56 553.61 152.9K
11:02 553.57 553.59 553.57 553.59 113.5K
11:03 553.59 553.66 553.59 553.66 107.3K
11:04 553.68 553.77 553.68 553.77 67.2K
11:05 553.75 553.77 553.75 553.77 76.0K
11:06 553.74 553.78 553.74 553.78 72.9K
11:07 553.82 553.84 553.76 553.76 119.6K
11:08 553.72 553.75 553.70 553.75 69.5K
11:09 553.75 553.80 553.74 553.80 59.6K
11:10 553.80 553.86 553.80 553.86 78.4K
11:11 553.83 553.85 553.83 553.85 102.5K
11:12 553.83 553.87 553.83 553.86 169.4K
11:13 553.86 553.86 553.85 553.86 66.3K
11:14 553.85 553.87 553.82 553.86 108.3K
11:15 553.86 553.87 553.84 553.84 109.8K
11:16 553.83 553.90 553.83 553.89 85.3K
11:17 553.89 553.89 553.84 553.85 95.6K
11:18 553.87 553.92 553.87 553.92 79.2K
11:19 553.92 553.95 553.92 553.93 71.0K
11:20 553.94 553.95 553.89 553.95 81.7K
11:21 553.92 553.94 553.85 553.85 109.8K
11:22 553.81 553.81 553.76 553.76 104.3K
11:23 553.77 553.82 553.77 553.82 83.6K
11:24 553.85 554.09 553.85 554.09 127.4K
11:25 554.10 554.12 554.09 554.12 114.5K
11:26 554.12 554.18 554.12 554.18 132.6K
11:27 554.22 554.29 554.22 554.29 135.7K
11:28 554.30 554.30 554.24 554.24 107.5K
11:29 554.26 554.29 554.26 554.27 72.1K
11:30 554.24 554.24 554.14 554.14 60.7K
11:31 554.10 554.10 554.05 554.05 81.4K
11:32 554.05 554.10 554.05 554.08 70.7K
11:33 554.08 554.08 554.01 554.03 86.3K
11:34 554.04 554.07 554.02 554.02 55.4K
11:35 553.99 553.99 553.96 553.97 72.4K
11:36 553.99 554.01 553.97 554.01 117.7K
11:37 554.03 554.03 553.98 554.01 82.1K
11:38 554.01 554.10 554.01 554.10 57.4K
11:39 554.10 554.16 554.10 554.12 121.1K
11:40 554.13 554.14 554.10 554.10 49.2K
11:41 554.11 554.11 554.09 554.10 68.2K
11:42 554.12 554.12 554.11 554.12 51.7K
11:43 554.15 554.25 554.15 554.25 42.7K
11:44 554.25 554.31 554.25 554.31 41.5K
11:45 554.29 554.29 554.25 554.28 59.1K
11:46 554.29 554.31 554.28 554.31 60.5K
11:47 554.30 554.33 554.30 554.33 191.6K
11:48 554.31 554.32 554.26 554.26 69.8K
11:49 554.26 554.26 554.11 554.11 66.8K
11:50 554.08 554.08 554.07 554.07 123.7K
11:51 554.05 554.05 554.04 554.05 45.8K
11:52 554.11 554.17 554.11 554.17 69.7K
11:53 554.17 554.17 554.16 554.16 110.3K
11:54 554.17 554.19 554.17 554.18 52.1K
11:55 554.17 554.17 554.09 554.09 47.1K
11:56 554.07 554.07 554.02 554.02 85.9K
11:57 554.00 554.02 553.98 554.02 53.2K
11:58 554.03 554.12 554.03 554.12 70.1K
11:59 554.14 554.16 554.14 554.15 61.6K
12:00 554.17 554.19 554.17 554.19 48.0K
12:01 554.19 554.20 554.16 554.20 76.5K
12:02 554.18 554.18 554.15 554.15 71.1K
12:03 554.15 554.17 554.15 554.15 40.9K
12:04 554.15 554.16 554.15 554.15 55.7K
12:05 554.15 554.22 554.15 554.22 59.9K
12:06 554.23 554.23 554.21 554.21 55.1K
12:07 554.22 554.25 554.22 554.25 73.7K
12:08 554.23 554.23 554.20 554.20 42.0K
12:09 554.21 554.21 554.18 554.20 67.4K
12:10 554.22 554.25 554.22 554.23 43.3K
12:11 554.25 554.25 554.23 554.24 37.0K
12:12 554.22 554.22 554.15 554.16 68.8K
12:13 554.16 554.19 554.14 554.17 36.9K
12:14 554.18 554.21 554.18 554.21 44.8K
12:15 554.21 554.23 554.20 554.23 58.5K
12:16 554.17 554.17 554.11 554.11 70.0K
12:17 554.08 554.13 554.08 554.12 66.2K
12:18 554.11 554.17 554.11 554.17 39.7K
12:19 554.17 554.17 554.13 554.13 30.3K
12:20 554.13 554.13 554.11 554.12 102.4K
12:21 554.13 554.14 554.13 554.13 22.4K
12:22 554.11 554.11 554.07 554.07 51.8K
12:23 554.08 554.08 554.02 554.02 61.8K
12:24 554.02 554.03 554.01 554.02 39.3K
12:25 554.00 554.00 553.94 553.94 109.5K
12:26 553.92 553.98 553.92 553.98 73.2K
12:27 553.99 553.99 553.97 553.97 35.6K
12:28 553.96 553.97 553.95 553.96 147.1K
12:29 553.95 553.95 553.92 553.92 54.8K
12:30 553.94 553.95 553.92 553.92 128.4K
12:31 553.89 553.92 553.89 553.92 95.7K
12:32 553.94 554.03 553.94 554.03 164.1K
12:33 554.08 554.19 554.08 554.19 70.8K
12:34 554.21 554.23 554.21 554.23 61.4K
12:35 554.27 554.28 554.25 554.25 47.2K
12:36 554.26 554.29 554.26 554.29 60.6K
12:37 554.35 554.38 554.35 554.36 91.7K
12:38 554.35 554.35 554.33 554.33 33.0K
12:39 554.34 554.37 554.34 554.37 48.2K
12:40 554.39 554.46 554.39 554.46 54.7K
12:41 554.45 554.52 554.45 554.52 35.7K
12:42 554.52 554.53 554.52 554.52 40.0K
12:43 554.52 554.52 554.47 554.47 59.8K
12:44 554.47 554.49 554.47 554.49 34.9K
12:45 554.52 554.53 554.52 554.53 109.4K
12:46 554.57 554.65 554.57 554.65 53.0K
12:47 554.66 554.68 554.66 554.68 36.0K
12:48 554.69 554.69 554.60 554.60 58.7K
12:49 554.56 554.57 554.56 554.56 34.2K
12:50 554.55 554.57 554.54 554.56 42.8K
12:51 554.56 554.56 554.55 554.56 42.2K
12:52 554.60 554.63 554.60 554.61 38.4K
12:53 554.62 554.62 554.58 554.58 39.4K
12:54 554.58 554.58 554.54 554.56 43.9K
12:55 554.53 554.53 554.48 554.48 51.0K
12:56 554.45 554.45 554.43 554.44 52.8K
12:57 554.42 554.42 554.40 554.40 51.6K
12:58 554.41 554.43 554.41 554.41 34.8K
12:59 554.42 554.46 554.42 554.46 81.0K
13:00 554.49 554.49 554.45 554.45 118.4K
13:01 554.44 554.44 554.42 554.42 54.6K
13:02 554.43 554.43 554.39 554.41 71.2K
13:03 554.43 554.46 554.43 554.44 75.7K
13:04 554.43 554.44 554.43 554.44 55.5K
13:05 554.46 554.47 554.45 554.47 54.4K
13:06 554.48 554.50 554.48 554.49 22.8K
13:07 554.48 554.49 554.46 554.49 87.4K
13:08 554.50 554.54 554.50 554.54 39.5K
13:09 554.55 554.58 554.55 554.58 34.2K
13:10 554.60 554.61 554.60 554.60 60.7K
13:11 554.62 554.62 554.62 554.62 37.4K
13:12 554.62 554.62 554.61 554.61 29.3K
13:13 554.60 554.64 554.60 554.63 70.4K
13:14 554.65 554.73 554.65 554.73 55.9K
13:15 554.72 554.74 554.70 554.70 65.5K
13:16 554.71 554.71 554.69 554.70 76.7K
13:17 554.73 554.73 554.71 554.71 47.0K
13:18 554.76 554.81 554.76 554.81 57.5K
13:19 554.80 554.83 554.80 554.83 42.8K
13:20 554.85 554.98 554.84 554.98 102.6K
13:21 554.96 554.96 554.95 554.95 33.1K
13:22 554.95 554.95 554.83 554.83 31.1K
13:23 554.81 554.86 554.81 554.86 31.7K
13:24 554.85 554.89 554.85 554.89 48.2K
13:25 554.89 554.89 554.88 554.89 49.1K
13:26 554.89 554.89 554.86 554.86 51.4K
13:27 554.85 554.85 554.83 554.83 38.0K
13:28 554.78 554.78 554.72 554.72 88.5K
13:29 554.69 554.69 554.65 554.65 84.5K
13:30 554.66 554.67 554.66 554.67 38.7K
13:31 554.68 554.68 554.67 554.68 39.8K
13:32 554.70 554.70 554.68 554.68 37.7K
13:33 554.68 554.68 554.65 554.67 70.2K
13:34 554.67 554.67 554.63 554.65 50.3K
13:35 554.62 554.62 554.60 554.62 74.4K
13:36 554.62 554.64 554.62 554.64 48.2K
13:37 554.65 554.65 554.62 554.62 44.4K
13:38 554.62 554.62 554.62 554.62 48.9K
13:39 554.58 554.58 554.57 554.58 33.6K
13:40 554.61 554.68 554.61 554.68 74.0K
13:41 554.69 554.74 554.69 554.73 72.4K
13:42 554.74 554.75 554.74 554.75 19.2K
13:43 554.75 554.76 554.75 554.76 33.3K
13:44 554.73 554.77 554.73 554.76 35.0K
13:45 554.75 554.83 554.75 554.83 61.7K
13:46 554.83 554.83 554.82 554.82 49.3K
13:47 554.80 554.83 554.80 554.83 40.6K
13:48 554.82 554.84 554.82 554.83 35.9K
13:49 554.82 554.82 554.76 554.76 37.2K
13:50 554.75 554.75 554.69 554.69 62.9K
13:51 554.64 554.64 554.61 554.62 80.8K
13:52 554.60 554.61 554.59 554.60 41.9K
13:53 554.61 554.63 554.61 554.62 46.1K
13:54 554.60 554.60 554.59 554.59 30.5K
13:55 554.59 554.59 554.59 554.59 65.7K
13:56 554.59 554.59 554.59 554.59 27.1K
13:57 554.57 554.57 554.53 554.53 71.6K
13:58 554.53 554.54 554.53 554.54 51.7K
13:59 554.56 554.56 554.50 554.50 81.7K
14:00 554.51 554.53 554.51 554.53 68.5K
14:01 554.56 554.56 554.54 554.54 54.4K
14:02 554.52 554.52 554.50 554.52 48.7K
14:03 554.49 554.49 554.48 554.49 70.5K
14:04 554.51 554.52 554.49 554.49 65.6K
14:05 554.52 554.54 554.52 554.54 27.8K
14:06 554.61 554.63 554.61 554.63 89.4K
14:07 554.65 554.68 554.65 554.67 56.6K
14:08 554.67 554.67 554.66 554.66 49.5K
14:09 554.67 554.67 554.65 554.65 64.8K
14:10 554.64 554.69 554.64 554.68 53.6K
14:11 554.73 554.73 554.69 554.70 61.3K
14:12 554.72 554.72 554.69 554.69 109.0K
14:13 554.72 554.77 554.72 554.76 149.1K
14:14 554.76 554.77 554.76 554.77 32.3K
14:15 554.79 554.79 554.78 554.78 63.3K
14:16 554.78 554.78 554.72 554.72 45.6K
14:17 554.73 554.74 554.71 554.73 46.6K
14:18 554.72 554.72 554.67 554.67 42.7K
14:19 554.66 554.70 554.66 554.70 38.8K
14:20 554.71 554.71 554.71 554.71 55.6K
14:21 554.68 554.68 554.58 554.60 168.8K
14:22 554.58 554.59 554.57 554.57 48.8K
14:23 554.57 554.59 554.56 554.59 37.3K
14:24 554.60 554.63 554.60 554.63 74.4K
14:25 554.63 554.63 554.61 554.62 40.7K
14:26 554.57 554.57 554.54 554.54 82.9K
14:27 554.51 554.52 554.51 554.52 90.4K
14:28 554.53 554.54 554.53 554.54 67.4K
14:29 554.56 554.56 554.56 554.56 87.1K
14:30 554.53 554.54 554.50 554.50 51.0K
14:31 554.48 554.51 554.48 554.51 62.5K
14:32 554.53 554.57 554.53 554.57 69.2K
14:33 554.58 554.63 554.58 554.63 55.3K
14:34 554.64 554.64 554.60 554.61 86.9K
14:35 554.65 554.69 554.65 554.69 156.3K
14:36 554.69 554.72 554.69 554.71 85.8K
14:37 554.74 554.79 554.74 554.79 60.4K
14:38 554.82 554.82 554.80 554.80 49.2K
14:39 554.81 554.84 554.81 554.84 56.1K
14:40 554.85 554.88 554.85 554.88 109.0K
14:41 554.86 554.92 554.86 554.89 113.3K
14:42 554.86 554.86 554.79 554.79 80.5K
14:43 554.80 554.81 554.78 554.81 61.7K
14:44 554.81 554.81 554.77 554.78 59.3K
14:45 554.75 554.76 554.74 554.76 46.3K
14:46 554.77 554.79 554.77 554.79 54.8K
14:47 554.81 554.82 554.79 554.82 71.6K
14:48 554.81 554.84 554.81 554.84 91.4K
14:49 554.84 554.87 554.84 554.87 69.6K
14:50 554.88 554.98 554.88 554.98 81.7K
14:51 555.01 555.06 555.01 555.06 62.3K
14:52 555.09 555.10 555.09 555.10 61.9K
14:53 555.09 555.11 555.06 555.06 74.2K
14:54 555.05 555.07 555.05 555.06 50.9K
14:55 555.06 555.07 555.06 555.06 56.6K
14:56 555.04 555.04 555.03 555.04 78.2K
14:57 555.06 555.10 555.06 555.10 74.0K
14:58 555.09 555.14 555.09 555.14 66.9K
14:59 555.17 555.19 555.17 555.17 78.4K
15:00 555.14 555.14 555.10 555.11 92.1K
15:01 555.10 555.10 555.08 555.09 69.9K
15:02 555.08 555.08 555.06 555.06 93.9K
15:03 555.08 555.12 555.08 555.12 83.7K
15:04 555.12 555.16 555.12 555.15 72.5K
15:05 555.13 555.13 555.09 555.09 85.5K
15:06 555.08 555.09 555.03 555.03 91.0K
15:07 555.02 555.10 555.02 555.10 102.6K
15:08 555.10 555.11 555.09 555.09 62.3K
15:09 555.11 555.11 555.06 555.06 166.3K
15:10 555.03 555.03 554.98 555.02 84.6K
15:11 555.03 555.05 555.03 555.03 86.0K
15:12 555.09 555.13 555.09 555.13 98.7K
15:13 555.19 555.19 555.17 555.17 94.0K
15:14 555.15 555.16 555.13 555.16 80.2K
15:15 555.16 555.16 555.11 555.11 55.9K
15:16 555.10 555.11 555.02 555.02 60.7K
15:17 555.03 555.03 555.01 555.03 61.6K
15:18 555.03 555.03 555.01 555.02 51.0K
15:19 554.96 554.96 554.92 554.92 118.5K
15:20 554.94 554.94 554.92 554.92 90.8K
15:21 554.94 555.03 554.94 555.03 113.4K
15:22 555.06 555.26 555.06 555.26 118.9K
15:23 555.31 555.38 555.31 555.38 115.7K
15:24 555.38 555.41 555.38 555.39 78.2K
15:25 555.38 555.38 555.33 555.33 101.8K
15:26 555.36 555.36 555.32 555.32 74.5K
15:27 555.32 555.36 555.32 555.34 96.0K
15:28 555.32 555.32 555.24 555.24 91.7K
15:29 555.23 555.26 555.23 555.26 63.0K
15:30 555.26 555.26 555.22 555.26 116.1K
15:31 555.26 555.27 555.26 555.27 89.3K
15:32 555.30 555.30 555.26 555.27 70.1K
15:33 555.27 555.29 555.23 555.29 102.9K
15:34 555.27 555.34 555.27 555.34 103.6K
15:35 555.32 555.36 555.31 555.33 141.1K
15:36 555.33 555.37 555.32 555.37 117.9K
15:37 555.30 555.30 555.26 555.26 138.8K
15:38 555.25 555.26 555.25 555.25 143.8K
15:39 555.27 555.30 555.26 555.30 85.2K
15:40 555.32 555.39 555.32 555.39 147.0K
15:41 555.37 555.39 555.37 555.38 113.0K
15:42 555.35 555.42 555.35 555.42 210.3K
15:43 555.42 555.47 555.42 555.46 88.0K
15:44 555.44 555.44 555.43 555.43 95.8K
15:45 555.42 555.46 555.40 555.40 157.0K
15:46 555.40 555.41 555.39 555.39 102.8K
15:47 555.39 555.49 555.39 555.49 184.1K
15:48 555.49 555.56 555.49 555.56 121.6K
15:49 555.55 555.55 555.46 555.46 229.1K
15:50 555.50 555.50 555.38 555.38 534.5K
15:51 555.33 555.33 555.31 555.32 254.4K
15:52 555.34 555.37 555.34 555.35 207.6K
15:53 555.37 555.40 555.30 555.34 382.3K
15:54 555.34 555.40 555.33 555.40 285.7K
15:55 555.45 555.59 555.45 555.59 628.1K
15:56 555.62 555.62 555.57 555.61 596.8K
15:57 555.60 555.62 555.59 555.62 471.6K
15:58 555.59 555.59 555.51 555.52 518.2K
15:59 555.54 555.58 555.54 555.57 844.7K
16:00 555.55 555.56 555.55 555.56 22,558.6K
16:01 555.56 555.56 555.56 555.56 217.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar