S

GSPTXLV
🏛️ Kanada →
563.80
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 559.20 560.07 559.20 560.03 609.4K
09:31 560.05 560.07 559.97 560.07 146.6K
09:32 560.12 560.25 560.07 560.07 143.4K
09:33 560.12 560.14 560.07 560.07 99.2K
09:34 559.94 559.94 559.66 559.74 109.2K
09:35 559.83 560.09 559.83 560.09 121.6K
09:36 560.27 560.27 560.04 560.04 122.0K
09:37 560.03 560.07 560.00 560.05 96.8K
09:38 560.21 560.22 560.19 560.22 86.5K
09:39 560.22 560.34 560.22 560.34 96.7K
09:40 560.32 560.41 560.32 560.41 107.7K
09:41 560.48 560.48 560.43 560.43 237.3K
09:42 560.43 560.43 560.33 560.33 84.0K
09:43 560.44 560.67 560.44 560.67 112.2K
09:44 560.73 560.78 560.73 560.78 120.2K
09:45 560.95 561.09 560.95 561.08 186.5K
09:46 561.07 561.08 561.06 561.06 127.7K
09:47 561.07 561.07 560.95 560.95 78.9K
09:48 560.94 560.96 560.87 560.96 132.4K
09:49 560.99 561.10 560.99 561.10 79.5K
09:50 561.10 561.10 561.07 561.08 78.3K
09:51 561.02 561.02 560.98 561.00 103.7K
09:52 560.96 560.96 560.91 560.96 165.1K
09:53 560.91 560.91 560.76 560.76 109.1K
09:54 560.80 560.80 560.77 560.77 99.1K
09:55 560.76 560.76 560.62 560.62 138.3K
09:56 560.61 560.70 560.60 560.70 83.6K
09:57 560.70 560.70 560.54 560.54 170.8K
09:58 560.49 560.56 560.49 560.56 215.8K
09:59 560.57 560.57 560.51 560.55 56.1K
10:00 560.57 560.59 560.57 560.59 139.8K
10:01 560.62 560.62 560.39 560.39 111.1K
10:02 560.29 560.34 560.25 560.29 139.0K
10:03 560.30 560.30 560.22 560.22 116.5K
10:04 560.20 560.25 560.20 560.25 73.7K
10:05 560.33 560.41 560.33 560.41 106.8K
10:06 560.40 560.42 560.35 560.35 136.7K
10:07 560.32 560.37 560.29 560.37 65.9K
10:08 560.35 560.35 560.29 560.29 76.6K
10:09 560.23 560.23 560.16 560.21 122.3K
10:10 560.23 560.27 560.20 560.27 63.0K
10:11 560.29 560.29 560.10 560.10 94.1K
10:12 560.10 560.15 560.04 560.15 88.4K
10:13 560.14 560.19 560.13 560.19 53.7K
10:14 560.18 560.18 560.14 560.14 84.1K
10:15 560.16 560.37 560.16 560.37 110.8K
10:16 560.43 560.49 560.43 560.49 67.2K
10:17 560.45 560.46 560.44 560.44 91.9K
10:18 560.41 560.41 560.38 560.39 71.5K
10:19 560.45 560.46 560.41 560.41 99.0K
10:20 560.41 560.44 560.41 560.44 79.6K
10:21 560.46 560.47 560.40 560.40 107.9K
10:22 560.36 560.39 560.36 560.38 59.6K
10:23 560.37 560.37 560.31 560.31 72.0K
10:24 560.30 560.30 560.18 560.20 66.4K
10:25 560.15 560.15 560.13 560.15 76.1K
10:26 560.10 560.10 560.04 560.04 69.7K
10:27 560.03 560.10 560.03 560.10 66.9K
10:28 560.10 560.10 559.92 559.92 99.6K
10:29 559.89 559.90 559.86 559.86 85.0K
10:30 559.89 559.91 559.87 559.87 81.4K
10:31 559.85 559.85 559.80 559.80 59.1K
10:32 559.80 559.80 559.67 559.67 78.3K
10:33 559.67 559.75 559.66 559.75 73.4K
10:34 559.74 559.74 559.64 559.64 58.1K
10:35 559.65 559.65 559.55 559.55 71.6K
10:36 559.45 559.45 559.40 559.40 93.1K
10:37 559.35 559.35 559.22 559.22 69.7K
10:38 559.27 559.28 559.23 559.27 83.3K
10:39 559.27 559.27 559.20 559.20 47.7K
10:40 559.24 559.39 559.24 559.39 98.1K
10:41 559.52 559.58 559.48 559.48 92.1K
10:42 559.51 559.52 559.48 559.48 56.7K
10:43 559.49 559.60 559.49 559.60 104.9K
10:44 559.59 559.63 559.59 559.61 102.2K
10:45 559.55 559.55 559.44 559.44 59.5K
10:46 559.42 559.42 559.37 559.41 71.7K
10:47 559.42 559.47 559.39 559.47 105.6K
10:48 559.49 559.51 559.49 559.51 62.8K
10:49 559.50 559.50 559.47 559.47 67.3K
10:50 559.44 559.46 559.37 559.37 73.9K
10:51 559.34 559.49 559.34 559.42 67.4K
10:52 559.40 559.40 559.35 559.35 66.0K
10:53 559.34 559.38 559.34 559.37 53.3K
10:54 559.31 559.31 559.23 559.23 83.0K
10:55 559.20 559.20 559.13 559.13 59.1K
10:56 559.13 559.13 559.09 559.10 70.8K
10:57 559.13 559.24 559.13 559.21 127.9K
10:58 559.18 559.18 559.18 559.18 130.3K
10:59 559.23 559.32 559.23 559.32 73.2K
11:00 559.34 559.40 559.34 559.40 68.1K
11:01 559.42 559.42 559.30 559.33 86.0K
11:02 559.36 559.38 559.36 559.37 63.2K
11:03 559.34 559.41 559.34 559.41 76.9K
11:04 559.42 559.42 559.34 559.34 60.1K
11:05 559.36 559.36 559.20 559.20 76.7K
11:06 559.25 559.26 559.24 559.25 73.5K
11:07 559.23 559.23 559.21 559.21 49.2K
11:08 559.14 559.16 559.13 559.13 60.8K
11:09 559.08 559.10 559.08 559.10 68.0K
11:10 559.11 559.11 558.94 559.04 131.0K
11:11 559.05 559.11 559.05 559.11 87.8K
11:12 559.10 559.10 558.92 558.92 73.2K
11:13 559.01 559.14 559.01 559.14 68.4K
11:14 559.12 559.22 559.12 559.13 70.9K
11:15 559.11 559.11 559.04 559.04 44.9K
11:16 559.03 559.09 559.03 559.09 69.8K
11:17 559.06 559.06 559.02 559.03 59.7K
11:18 558.99 559.00 558.98 559.00 50.5K
11:19 558.99 559.01 558.99 559.01 41.8K
11:20 559.03 559.12 559.03 559.12 43.8K
11:21 559.13 559.16 559.11 559.11 40.1K
11:22 559.15 559.20 559.15 559.17 49.1K
11:23 559.15 559.15 559.13 559.13 53.0K
11:24 559.10 559.11 559.09 559.11 34.8K
11:25 559.09 559.10 559.04 559.04 98.8K
11:26 559.04 559.04 558.98 558.98 51.8K
11:27 558.92 558.96 558.92 558.95 63.7K
11:28 559.04 559.11 559.02 559.11 88.6K
11:29 559.12 559.15 559.11 559.15 35.7K
11:30 559.19 559.26 559.19 559.26 56.0K
11:31 559.28 559.28 559.26 559.28 59.8K
11:32 559.29 559.29 559.20 559.20 54.2K
11:33 559.22 559.30 559.22 559.30 46.3K
11:34 559.29 559.29 559.23 559.23 47.1K
11:35 559.16 559.24 559.16 559.24 38.0K
11:36 559.26 559.29 559.26 559.29 59.1K
11:37 559.29 559.35 559.29 559.35 60.3K
11:38 559.36 559.40 559.36 559.40 57.0K
11:39 559.39 559.39 559.35 559.35 58.3K
11:40 559.30 559.36 559.29 559.36 71.0K
11:41 559.41 559.44 559.41 559.44 39.0K
11:42 559.43 559.45 559.41 559.45 47.0K
11:43 559.47 559.54 559.47 559.54 123.6K
11:44 559.54 559.54 559.48 559.48 76.7K
11:45 559.48 559.48 559.36 559.37 71.3K
11:46 559.34 559.34 559.28 559.28 55.1K
11:47 559.26 559.27 559.25 559.25 59.1K
11:48 559.26 559.26 559.24 559.26 58.1K
11:49 559.26 559.26 559.22 559.22 134.9K
11:50 559.24 559.24 559.21 559.21 47.9K
11:51 559.19 559.22 559.19 559.22 64.9K
11:52 559.22 559.28 559.22 559.26 37.6K
11:53 559.26 559.26 559.22 559.22 27.8K
11:54 559.19 559.19 559.12 559.13 56.0K
11:55 559.12 559.16 559.12 559.14 31.7K
11:56 559.16 559.20 559.16 559.20 25.7K
11:57 559.21 559.21 559.18 559.18 70.4K
11:58 559.18 559.22 559.18 559.22 47.0K
11:59 559.23 559.27 559.23 559.27 71.9K
12:00 559.29 559.38 559.29 559.38 41.8K
12:01 559.46 559.58 559.46 559.58 122.3K
12:02 559.59 559.63 559.59 559.61 98.5K
12:03 559.60 559.60 559.56 559.57 44.8K
12:04 559.56 559.66 559.56 559.66 43.5K
12:05 559.67 559.68 559.67 559.68 65.4K
12:06 559.70 559.71 559.70 559.71 52.4K
12:07 559.73 559.76 559.73 559.74 55.2K
12:08 559.75 559.75 559.73 559.74 51.6K
12:09 559.75 559.79 559.75 559.79 58.5K
12:10 559.78 559.79 559.78 559.79 39.6K
12:11 559.80 559.80 559.80 559.80 24.9K
12:12 559.81 559.84 559.81 559.83 25.8K
12:13 559.83 559.86 559.83 559.86 22.4K
12:14 559.89 559.97 559.89 559.97 48.8K
12:15 559.98 559.98 559.93 559.94 36.8K
12:16 559.92 559.92 559.89 559.90 27.5K
12:17 559.89 559.89 559.82 559.83 37.4K
12:18 559.79 559.79 559.75 559.75 45.7K
12:19 559.73 559.80 559.73 559.80 45.9K
12:20 559.81 559.87 559.81 559.86 33.7K
12:21 559.88 559.88 559.78 559.78 41.8K
12:22 559.74 559.74 559.67 559.67 88.8K
12:23 559.65 559.65 559.59 559.59 38.2K
12:24 559.61 559.64 559.61 559.64 26.5K
12:25 559.68 559.68 559.66 559.66 33.0K
12:26 559.63 559.67 559.63 559.66 36.7K
12:27 559.65 559.65 559.62 559.62 24.9K
12:28 559.61 559.61 559.59 559.60 39.5K
12:29 559.62 559.64 559.62 559.63 108.4K
12:30 559.64 559.64 559.63 559.63 32.3K
12:31 559.63 559.65 559.62 559.65 25.9K
12:32 559.67 559.70 559.67 559.70 17.2K
12:33 559.71 559.71 559.66 559.66 28.0K
12:34 559.79 559.79 559.75 559.75 55.4K
12:35 559.75 559.75 559.67 559.67 27.4K
12:36 559.64 559.64 559.57 559.57 36.2K
12:37 559.57 559.57 559.54 559.54 34.8K
12:38 559.54 559.59 559.54 559.59 53.5K
12:39 559.61 559.61 559.55 559.55 27.4K
12:40 559.53 559.53 559.51 559.53 28.0K
12:41 559.54 559.60 559.54 559.60 42.2K
12:42 559.61 559.64 559.61 559.64 27.9K
12:43 559.65 559.66 559.61 559.61 63.5K
12:44 559.61 559.72 559.61 559.72 61.8K
12:45 559.71 559.73 559.71 559.72 40.3K
12:46 559.74 559.79 559.74 559.79 52.7K
12:47 559.78 559.78 559.72 559.73 72.0K
12:48 559.70 559.70 559.67 559.67 25.0K
12:49 559.67 559.67 559.64 559.64 32.2K
12:50 559.63 559.71 559.63 559.71 59.1K
12:51 559.68 559.68 559.62 559.62 40.9K
12:52 559.63 559.66 559.63 559.66 26.1K
12:53 559.67 559.70 559.67 559.70 56.3K
12:54 559.71 559.74 559.71 559.72 45.0K
12:55 559.70 559.70 559.66 559.67 34.9K
12:56 559.67 559.71 559.66 559.71 31.3K
12:57 559.72 559.73 559.72 559.72 50.4K
12:58 559.69 559.72 559.68 559.69 43.9K
12:59 559.68 559.68 559.59 559.59 38.9K
13:00 559.60 559.64 559.60 559.64 36.4K
13:01 559.65 559.68 559.65 559.67 56.4K
13:02 559.66 559.68 559.62 559.62 41.4K
13:03 559.61 559.61 559.58 559.61 32.0K
13:04 559.60 559.66 559.60 559.63 35.8K
13:05 559.60 559.60 559.58 559.59 45.6K
13:06 559.62 559.67 559.61 559.67 47.9K
13:07 559.68 559.68 559.66 559.66 38.3K
13:08 559.67 559.70 559.67 559.70 30.3K
13:09 559.71 559.77 559.71 559.77 36.3K
13:10 559.83 559.83 559.80 559.82 46.1K
13:11 559.82 559.92 559.82 559.92 51.4K
13:12 559.93 559.98 559.93 559.98 31.8K
13:13 559.97 559.97 559.94 559.94 36.2K
13:14 559.91 559.92 559.89 559.89 22.2K
13:15 559.87 559.93 559.87 559.93 25.0K
13:16 559.93 559.94 559.92 559.92 31.3K
13:17 559.92 559.92 559.87 559.87 46.6K
13:18 559.88 559.92 559.88 559.89 50.3K
13:19 559.87 559.87 559.83 559.83 24.2K
13:20 559.79 559.79 559.77 559.77 98.3K
13:21 559.77 559.77 559.73 559.73 34.7K
13:22 559.72 559.74 559.72 559.73 33.4K
13:23 559.72 559.75 559.72 559.72 51.2K
13:24 559.71 559.72 559.71 559.72 36.8K
13:25 559.74 559.75 559.73 559.73 30.8K
13:26 559.73 559.74 559.71 559.73 32.4K
13:27 559.71 559.74 559.71 559.72 35.0K
13:28 559.71 559.71 559.68 559.68 55.4K
13:29 559.67 559.67 559.64 559.64 48.7K
13:30 559.65 559.65 559.64 559.64 89.4K
13:31 559.65 559.69 559.65 559.69 57.5K
13:32 559.69 559.73 559.67 559.67 73.1K
13:33 559.68 559.68 559.67 559.67 18.7K
13:34 559.67 559.67 559.66 559.66 23.8K
13:35 559.68 559.69 559.66 559.66 24.7K
13:36 559.66 559.66 559.62 559.62 31.0K
13:37 559.65 559.67 559.63 559.67 41.9K
13:38 559.67 559.67 559.65 559.66 31.6K
13:39 559.61 559.64 559.61 559.64 40.5K
13:40 559.63 559.66 559.62 559.66 23.3K
13:41 559.66 559.66 559.60 559.60 55.6K
13:42 559.60 559.60 559.51 559.51 55.8K
13:43 559.50 559.51 559.47 559.51 82.6K
13:44 559.51 559.59 559.51 559.59 34.7K
13:45 559.61 559.65 559.59 559.65 45.4K
13:46 559.67 559.67 559.65 559.66 28.7K
13:47 559.66 559.72 559.66 559.72 44.9K
13:48 559.71 559.71 559.69 559.70 44.1K
13:49 559.67 559.70 559.67 559.70 43.7K
13:50 559.68 559.68 559.66 559.66 26.5K
13:51 559.65 559.65 559.59 559.60 40.9K
13:52 559.58 559.59 559.58 559.59 36.4K
13:53 559.59 559.60 559.59 559.60 75.6K
13:54 559.62 559.63 559.61 559.63 23.1K
13:55 559.64 559.67 559.63 559.67 44.0K
13:56 559.68 559.74 559.68 559.74 52.6K
13:57 559.75 559.75 559.72 559.72 48.5K
13:58 559.74 559.76 559.74 559.76 35.0K
13:59 559.77 559.78 559.76 559.76 29.4K
14:00 559.76 559.83 559.76 559.83 64.4K
14:01 559.86 559.86 559.80 559.80 30.6K
14:02 559.79 559.79 559.71 559.71 34.9K
14:03 559.73 559.76 559.73 559.73 30.6K
14:04 559.74 559.74 559.72 559.72 25.1K
14:05 559.70 559.73 559.70 559.73 55.8K
14:06 559.77 559.85 559.77 559.85 89.4K
14:07 559.89 559.91 559.89 559.91 31.1K
14:08 559.88 559.88 559.81 559.81 35.1K
14:09 559.82 559.83 559.81 559.83 41.9K
14:10 559.85 559.88 559.85 559.87 21.7K
14:11 559.88 559.91 559.88 559.89 40.1K
14:12 559.90 559.90 559.84 559.84 42.0K
14:13 559.86 559.87 559.84 559.84 29.7K
14:14 559.83 559.86 559.83 559.86 19.1K
14:15 559.87 559.95 559.87 559.95 38.9K
14:16 559.95 559.99 559.95 559.96 60.8K
14:17 559.98 559.99 559.98 559.98 23.8K
14:18 560.00 560.00 559.97 559.97 74.7K
14:19 559.97 560.00 559.96 560.00 63.1K
14:20 560.00 560.04 560.00 560.04 41.5K
14:21 560.03 560.04 560.02 560.04 41.6K
14:22 560.04 560.07 560.01 560.07 51.0K
14:23 560.06 560.06 560.06 560.06 51.1K
14:24 560.06 560.06 560.04 560.06 57.4K
14:25 560.05 560.05 560.03 560.04 29.3K
14:26 560.05 560.05 559.99 559.99 57.0K
14:27 559.92 559.95 559.92 559.95 71.5K
14:28 559.92 559.95 559.92 559.94 43.5K
14:29 559.95 559.96 559.93 559.94 31.3K
14:30 559.98 560.12 559.98 560.12 73.6K
14:31 560.14 560.18 560.14 560.18 49.8K
14:32 560.20 560.21 560.20 560.21 34.2K
14:33 560.22 560.23 560.21 560.21 29.8K
14:34 560.18 560.18 560.17 560.18 46.8K
14:35 560.17 560.17 560.13 560.14 38.3K
14:36 560.13 560.13 560.06 560.06 28.0K
14:37 560.06 560.11 560.06 560.11 37.2K
14:38 560.12 560.12 560.11 560.11 32.0K
14:39 560.12 560.14 560.12 560.14 32.4K
14:40 560.12 560.13 560.12 560.13 90.8K
14:41 560.13 560.13 560.10 560.10 40.5K
14:42 560.07 560.09 560.07 560.09 17.9K
14:43 560.09 560.12 560.09 560.12 55.2K
14:44 560.13 560.14 560.12 560.12 51.2K
14:45 560.12 560.12 560.04 560.04 66.9K
14:46 560.07 560.09 560.05 560.05 44.5K
14:47 560.06 560.09 560.06 560.09 26.6K
14:48 560.11 560.11 560.08 560.09 23.0K
14:49 560.07 560.10 560.07 560.10 45.0K
14:50 560.10 560.15 560.10 560.13 44.5K
14:51 560.15 560.21 560.15 560.21 89.3K
14:52 560.21 560.21 560.21 560.21 55.9K
14:53 560.21 560.24 560.21 560.24 43.3K
14:54 560.25 560.27 560.25 560.27 43.8K
14:55 560.30 560.36 560.30 560.36 55.5K
14:56 560.36 560.36 560.33 560.33 60.8K
14:57 560.33 560.36 560.32 560.36 46.7K
14:58 560.34 560.34 560.33 560.33 39.2K
14:59 560.31 560.31 560.31 560.31 37.9K
15:00 560.32 560.32 560.24 560.24 79.7K
15:01 560.25 560.29 560.25 560.29 72.1K
15:02 560.30 560.30 560.26 560.26 42.8K
15:03 560.24 560.30 560.22 560.30 44.9K
15:04 560.30 560.30 560.28 560.28 46.9K
15:05 560.29 560.29 560.28 560.29 61.0K
15:06 560.27 560.30 560.27 560.30 78.7K
15:07 560.30 560.32 560.30 560.32 54.3K
15:08 560.32 560.33 560.32 560.32 92.9K
15:09 560.27 560.28 560.26 560.28 94.0K
15:10 560.29 560.33 560.29 560.31 103.2K
15:11 560.29 560.32 560.29 560.32 42.2K
15:12 560.29 560.32 560.27 560.28 168.5K
15:13 560.29 560.29 560.28 560.28 61.4K
15:14 560.25 560.25 560.21 560.23 60.6K
15:15 560.23 560.23 560.20 560.20 41.6K
15:16 560.20 560.23 560.20 560.23 59.3K
15:17 560.29 560.31 560.29 560.30 53.1K
15:18 560.28 560.36 560.28 560.36 120.2K
15:19 560.40 560.40 560.39 560.40 53.3K
15:20 560.39 560.39 560.37 560.39 46.9K
15:21 560.39 560.41 560.37 560.41 42.8K
15:22 560.46 560.52 560.46 560.50 67.8K
15:23 560.51 560.56 560.51 560.56 45.3K
15:24 560.52 560.56 560.52 560.56 69.1K
15:25 560.58 560.61 560.54 560.54 119.4K
15:26 560.57 560.58 560.57 560.58 70.3K
15:27 560.60 560.60 560.58 560.58 55.6K
15:28 560.59 560.63 560.58 560.63 79.9K
15:29 560.66 560.66 560.60 560.60 73.4K
15:30 560.62 560.62 560.59 560.60 93.5K
15:31 560.60 560.60 560.57 560.57 95.6K
15:32 560.60 560.61 560.59 560.61 108.4K
15:33 560.63 560.69 560.62 560.69 150.2K
15:34 560.73 560.80 560.73 560.80 94.8K
15:35 560.86 560.89 560.86 560.87 77.0K
15:36 560.97 560.97 560.91 560.91 159.3K
15:37 560.93 560.95 560.93 560.95 110.0K
15:38 560.95 560.95 560.95 560.95 90.1K
15:39 560.95 560.95 560.87 560.87 112.5K
15:40 560.82 560.82 560.76 560.76 138.3K
15:41 560.74 560.76 560.73 560.75 121.5K
15:42 560.77 560.77 560.68 560.68 109.9K
15:43 560.68 560.68 560.64 560.64 92.7K
15:44 560.63 560.65 560.62 560.62 76.5K
15:45 560.60 560.64 560.58 560.58 115.3K
15:46 560.61 560.69 560.61 560.67 152.3K
15:47 560.69 560.70 560.66 560.66 159.6K
15:48 560.69 560.82 560.69 560.82 164.4K
15:49 560.82 560.86 560.82 560.86 120.0K
15:50 560.92 560.92 560.66 560.69 489.5K
15:51 560.70 560.71 560.67 560.71 176.1K
15:52 560.68 560.68 560.64 560.66 156.7K
15:53 560.67 560.67 560.57 560.60 170.7K
15:54 560.60 560.67 560.60 560.66 213.8K
15:55 560.67 560.82 560.67 560.82 425.6K
15:56 560.74 560.75 560.73 560.73 601.2K
15:57 560.68 560.68 560.53 560.53 363.6K
15:58 560.58 560.58 560.45 560.45 499.7K
15:59 560.46 560.56 560.46 560.49 830.3K
16:00 560.61 560.62 560.61 560.62 18,279.5K
16:01 560.62 560.62 560.62 560.62 218.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar