S

GSPTXLV
🏛️ Kanada →
560.86
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 559.17 559.17 558.87 558.87 1,249.1K
09:31 558.85 558.90 558.85 558.87 121.9K
09:32 558.96 559.03 558.95 558.95 131.0K
09:33 558.96 558.96 558.82 558.83 172.0K
09:34 558.78 558.78 558.53 558.53 91.9K
09:35 558.42 558.72 558.42 558.72 126.6K
09:36 558.70 558.70 558.56 558.56 59.1K
09:37 558.57 558.59 558.57 558.59 82.2K
09:38 558.57 558.57 558.44 558.44 42.3K
09:39 558.42 558.45 558.42 558.45 67.7K
09:40 558.48 558.66 558.48 558.53 117.5K
09:41 558.52 558.52 558.46 558.49 64.4K
09:42 558.52 558.53 558.49 558.53 65.9K
09:43 558.49 558.49 558.29 558.29 85.6K
09:44 558.30 558.30 558.24 558.24 43.8K
09:45 558.16 558.16 558.02 558.04 131.2K
09:46 558.08 558.13 558.08 558.13 107.8K
09:47 558.15 558.15 558.05 558.05 85.3K
09:48 558.13 558.28 558.13 558.28 110.0K
09:49 558.30 558.30 558.24 558.28 48.5K
09:50 558.25 558.26 558.25 558.26 35.4K
09:51 558.25 558.25 558.12 558.13 50.9K
09:52 558.13 558.21 558.13 558.16 71.3K
09:53 558.20 558.21 558.19 558.21 85.1K
09:54 558.22 558.23 558.19 558.22 38.0K
09:55 558.18 558.18 558.15 558.15 49.4K
09:56 558.16 558.36 558.14 558.36 76.0K
09:57 558.39 558.43 558.39 558.42 52.7K
09:58 558.42 558.52 558.42 558.47 81.5K
09:59 558.47 558.50 558.45 558.50 68.0K
10:00 558.50 558.61 558.50 558.54 142.5K
10:01 558.48 558.59 558.48 558.50 66.3K
10:02 558.56 558.60 558.56 558.58 71.6K
10:03 558.57 558.60 558.56 558.56 118.3K
10:04 558.56 558.62 558.56 558.60 71.3K
10:05 558.61 558.64 558.58 558.58 88.4K
10:06 558.62 558.62 558.46 558.46 96.1K
10:07 558.48 558.51 558.48 558.49 74.2K
10:08 558.50 558.57 558.49 558.57 65.5K
10:09 558.55 558.60 558.55 558.60 222.0K
10:10 558.62 558.62 558.58 558.60 74.6K
10:11 558.58 558.58 558.53 558.53 78.4K
10:12 558.60 558.62 558.60 558.60 72.7K
10:13 558.63 558.70 558.63 558.70 136.0K
10:14 558.66 558.66 558.63 558.63 54.5K
10:15 558.62 558.66 558.62 558.66 49.2K
10:16 558.66 558.66 558.61 558.63 68.5K
10:17 558.63 558.68 558.61 558.61 53.3K
10:18 558.59 558.59 558.48 558.48 79.1K
10:19 558.48 558.52 558.48 558.52 33.7K
10:20 558.52 558.53 558.51 558.52 42.9K
10:21 558.54 558.62 558.54 558.62 48.8K
10:22 558.62 558.64 558.62 558.63 49.5K
10:23 558.63 558.72 558.63 558.72 68.0K
10:24 558.72 558.74 558.71 558.73 55.2K
10:25 558.72 558.77 558.72 558.77 66.1K
10:26 558.77 558.78 558.75 558.78 59.2K
10:27 558.78 558.79 558.77 558.77 76.4K
10:28 558.77 558.79 558.74 558.74 30.8K
10:29 558.73 558.86 558.73 558.86 206.5K
10:30 558.84 558.90 558.84 558.90 52.7K
10:31 558.92 558.92 558.89 558.89 102.0K
10:32 558.89 558.89 558.61 558.61 73.9K
10:33 558.61 558.61 558.59 558.61 46.2K
10:34 558.53 558.53 558.44 558.44 96.9K
10:35 558.41 558.43 558.37 558.37 101.6K
10:36 558.38 558.41 558.37 558.41 82.8K
10:37 558.42 558.44 558.42 558.43 89.7K
10:38 558.43 558.51 558.43 558.51 60.3K
10:39 558.55 558.61 558.54 558.61 59.8K
10:40 558.61 558.63 558.59 558.59 104.7K
10:41 558.57 558.57 558.54 558.54 78.6K
10:42 558.54 558.54 558.47 558.47 84.9K
10:43 558.47 558.53 558.47 558.51 99.5K
10:44 558.56 558.60 558.56 558.60 60.4K
10:45 558.67 558.80 558.67 558.80 137.2K
10:46 558.83 558.86 558.81 558.86 73.3K
10:47 558.87 558.87 558.80 558.80 64.4K
10:48 558.82 558.92 558.82 558.92 65.9K
10:49 558.91 558.91 558.88 558.90 49.7K
10:50 558.95 558.95 558.88 558.89 51.1K
10:51 558.88 558.90 558.84 558.84 74.1K
10:52 558.91 558.91 558.86 558.86 74.2K
10:53 558.86 558.86 558.83 558.85 159.7K
10:54 558.87 558.87 558.81 558.81 492.8K
10:55 558.81 558.81 558.78 558.78 47.1K
10:56 558.68 558.68 558.61 558.61 50.5K
10:57 558.59 558.61 558.58 558.58 94.2K
10:58 558.56 558.56 558.50 558.50 37.4K
10:59 558.51 558.51 558.47 558.47 43.2K
11:00 558.47 558.56 558.47 558.56 66.9K
11:01 558.57 558.61 558.57 558.57 46.9K
11:02 558.59 558.59 558.56 558.58 48.6K
11:03 558.57 558.57 558.45 558.45 79.4K
11:04 558.45 558.45 558.41 558.42 38.3K
11:05 558.38 558.41 558.38 558.41 63.8K
11:06 558.40 558.44 558.40 558.44 37.7K
11:07 558.42 558.43 558.42 558.42 43.9K
11:08 558.45 558.52 558.45 558.52 82.9K
11:09 558.60 558.64 558.60 558.64 36.0K
11:10 558.66 558.69 558.66 558.69 42.4K
11:11 558.68 558.68 558.63 558.64 75.5K
11:12 558.65 558.65 558.64 558.64 38.0K
11:13 558.63 558.63 558.62 558.62 59.3K
11:14 558.61 558.72 558.61 558.72 43.2K
11:15 558.73 558.79 558.73 558.79 54.5K
11:16 558.84 558.89 558.84 558.89 53.4K
11:17 558.89 558.89 558.87 558.89 87.0K
11:18 558.86 558.90 558.86 558.90 40.0K
11:19 558.89 558.91 558.89 558.89 60.3K
11:20 558.91 559.01 558.91 559.01 72.8K
11:21 559.06 559.06 558.99 558.99 90.6K
11:22 558.96 558.96 558.95 558.95 44.1K
11:23 558.95 559.01 558.95 559.01 49.4K
11:24 559.03 559.07 559.03 559.06 38.3K
11:25 559.05 559.14 559.05 559.14 66.4K
11:26 559.19 559.21 559.19 559.20 63.4K
11:27 559.18 559.18 559.15 559.17 70.1K
11:28 559.18 559.23 559.17 559.23 44.2K
11:29 559.23 559.26 559.23 559.26 59.6K
11:30 559.25 559.25 559.24 559.25 49.9K
11:31 559.24 559.29 559.24 559.28 82.7K
11:32 559.26 559.33 559.26 559.33 61.0K
11:33 559.29 559.31 559.29 559.31 38.4K
11:34 559.29 559.30 559.27 559.27 41.1K
11:35 559.24 559.30 559.24 559.29 60.8K
11:36 559.28 559.31 559.28 559.28 66.2K
11:37 559.33 559.34 559.31 559.31 62.5K
11:38 559.31 559.35 559.31 559.35 50.6K
11:39 559.34 559.34 559.31 559.32 40.8K
11:40 559.32 559.35 559.31 559.35 37.4K
11:41 559.35 559.38 559.35 559.37 157.4K
11:42 559.40 559.40 559.35 559.37 47.0K
11:43 559.38 559.39 559.37 559.39 41.6K
11:44 559.40 559.40 559.39 559.40 292.1K
11:45 559.40 559.43 559.40 559.43 63.2K
11:46 559.49 559.61 559.49 559.61 83.7K
11:47 559.63 559.69 559.63 559.69 63.9K
11:48 559.73 559.73 559.73 559.73 65.4K
11:49 559.72 559.72 559.69 559.69 51.7K
11:50 559.68 559.70 559.67 559.70 29.8K
11:51 559.68 559.69 559.66 559.69 42.2K
11:52 559.69 559.70 559.65 559.65 51.9K
11:53 559.64 559.69 559.64 559.69 41.0K
11:54 559.69 559.69 559.67 559.68 37.3K
11:55 559.71 559.72 559.69 559.69 45.9K
11:56 559.70 559.70 559.62 559.62 74.9K
11:57 559.59 559.59 559.52 559.52 41.2K
11:58 559.51 559.52 559.50 559.50 36.9K
11:59 559.49 559.50 559.48 559.50 43.9K
12:00 559.49 559.54 559.49 559.54 42.3K
12:01 559.54 559.59 559.54 559.57 68.6K
12:02 559.57 559.58 559.57 559.58 37.7K
12:03 559.57 559.64 559.57 559.64 38.0K
12:04 559.64 559.64 559.59 559.59 47.5K
12:05 559.61 559.61 559.55 559.55 31.9K
12:06 559.55 559.55 559.52 559.55 27.3K
12:07 559.52 559.52 559.48 559.49 62.3K
12:08 559.49 559.54 559.49 559.54 37.6K
12:09 559.55 559.56 559.55 559.55 46.9K
12:10 559.55 559.57 559.55 559.57 69.4K
12:11 559.59 559.59 559.58 559.58 17.6K
12:12 559.61 559.62 559.59 559.59 76.3K
12:13 559.56 559.57 559.56 559.56 26.3K
12:14 559.57 559.57 559.49 559.51 48.4K
12:15 559.52 559.54 559.52 559.54 33.5K
12:16 559.56 559.59 559.56 559.59 31.1K
12:17 559.66 559.66 559.65 559.65 19.9K
12:18 559.59 559.60 559.57 559.58 83.8K
12:19 559.57 559.57 559.50 559.50 50.3K
12:20 559.49 559.52 559.49 559.52 44.3K
12:21 559.54 559.57 559.54 559.57 75.2K
12:22 559.58 559.59 559.58 559.58 24.9K
12:23 559.52 559.52 559.48 559.48 38.1K
12:24 559.48 559.48 559.47 559.47 25.7K
12:25 559.46 559.55 559.46 559.55 77.8K
12:26 559.57 559.60 559.57 559.59 27.4K
12:27 559.61 559.63 559.60 559.63 52.6K
12:28 559.62 559.67 559.62 559.67 40.1K
12:29 559.67 559.67 559.65 559.65 98.8K
12:30 559.65 559.67 559.65 559.67 45.0K
12:31 559.69 559.72 559.68 559.69 63.2K
12:32 559.71 559.74 559.71 559.73 23.3K
12:33 559.75 559.75 559.69 559.69 29.4K
12:34 559.69 559.69 559.65 559.65 24.6K
12:35 559.66 559.66 559.63 559.63 38.0K
12:36 559.62 559.62 559.58 559.59 40.7K
12:37 559.58 559.60 559.58 559.58 48.9K
12:38 559.64 559.68 559.64 559.66 62.8K
12:39 559.65 559.65 559.64 559.65 55.8K
12:40 559.66 559.74 559.66 559.74 76.6K
12:41 559.75 559.75 559.71 559.71 37.7K
12:42 559.69 559.71 559.69 559.71 52.1K
12:43 559.68 559.69 559.67 559.68 27.7K
12:44 559.68 559.71 559.68 559.71 35.9K
12:45 559.71 559.78 559.71 559.78 61.8K
12:46 559.79 559.79 559.79 559.79 36.7K
12:47 559.78 559.78 559.73 559.73 41.6K
12:48 559.75 559.75 559.71 559.72 61.8K
12:49 559.70 559.70 559.68 559.69 60.8K
12:50 559.69 559.72 559.69 559.72 26.1K
12:51 559.71 559.72 559.71 559.72 27.3K
12:52 559.73 559.74 559.71 559.74 58.4K
12:53 559.74 559.74 559.72 559.72 18.6K
12:54 559.70 559.70 559.66 559.66 43.1K
12:55 559.69 559.70 559.69 559.70 26.8K
12:56 559.68 559.69 559.67 559.67 75.4K
12:57 559.66 559.66 559.65 559.66 64.6K
12:58 559.66 559.70 559.66 559.69 25.4K
12:59 559.72 559.73 559.72 559.73 53.5K
13:00 559.73 559.73 559.67 559.67 36.2K
13:01 559.70 559.71 559.69 559.71 55.7K
13:02 559.72 559.74 559.72 559.74 81.8K
13:03 559.74 559.74 559.72 559.72 19.8K
13:04 559.73 559.74 559.73 559.74 46.7K
13:05 559.74 559.77 559.74 559.75 49.5K
13:06 559.76 559.76 559.74 559.74 58.5K
13:07 559.74 559.76 559.74 559.76 21.2K
13:08 559.77 559.78 559.76 559.76 48.4K
13:09 559.74 559.76 559.74 559.76 33.7K
13:10 559.73 559.78 559.73 559.78 49.5K
13:11 559.78 559.81 559.78 559.81 33.3K
13:12 559.82 559.82 559.80 559.80 43.4K
13:13 559.79 559.81 559.79 559.79 28.6K
13:14 559.78 559.81 559.78 559.81 35.7K
13:15 559.83 559.86 559.83 559.86 36.7K
13:16 559.88 559.91 559.88 559.91 50.7K
13:17 559.94 559.95 559.90 559.90 99.9K
13:18 559.89 559.90 559.88 559.90 57.3K
13:19 559.91 559.91 559.88 559.88 52.2K
13:20 559.88 559.90 559.88 559.88 30.3K
13:21 559.87 559.88 559.87 559.88 20.4K
13:22 559.89 559.89 559.86 559.86 22.1K
13:23 559.87 559.91 559.86 559.91 28.0K
13:24 559.95 559.97 559.94 559.97 195.0K
13:25 559.96 560.03 559.96 560.02 32.0K
13:26 560.01 560.04 560.01 560.03 38.6K
13:27 560.01 560.03 560.01 560.03 39.1K
13:28 560.03 560.03 560.01 560.01 34.6K
13:29 560.02 560.05 560.02 560.05 23.5K
13:30 560.03 560.07 560.03 560.07 28.5K
13:31 560.06 560.14 560.06 560.14 41.9K
13:32 560.15 560.19 560.15 560.19 28.0K
13:33 560.21 560.25 560.21 560.25 81.0K
13:34 560.27 560.28 560.25 560.25 30.5K
13:35 560.24 560.28 560.23 560.28 71.9K
13:36 560.28 560.31 560.28 560.31 21.6K
13:37 560.32 560.32 560.31 560.31 29.8K
13:38 560.32 560.32 560.32 560.32 38.2K
13:39 560.31 560.32 560.29 560.29 34.3K
13:40 560.29 560.29 560.27 560.27 23.7K
13:41 560.27 560.27 560.22 560.22 52.6K
13:42 560.22 560.22 560.21 560.21 32.2K
13:43 560.23 560.23 560.19 560.19 21.7K
13:44 560.18 560.19 560.18 560.19 26.6K
13:45 560.18 560.22 560.18 560.22 56.3K
13:46 560.22 560.24 560.22 560.24 38.0K
13:47 560.23 560.28 560.22 560.28 36.4K
13:48 560.28 560.33 560.28 560.31 54.3K
13:49 560.32 560.32 560.26 560.26 30.6K
13:50 560.22 560.25 560.22 560.22 45.6K
13:51 560.22 560.24 560.20 560.20 71.8K
13:52 560.20 560.24 560.20 560.21 68.8K
13:53 560.22 560.24 560.22 560.24 29.1K
13:54 560.21 560.21 560.13 560.13 86.5K
13:55 560.12 560.12 560.11 560.12 55.2K
13:56 560.12 560.14 560.12 560.14 90.1K
13:57 560.14 560.17 560.14 560.17 44.4K
13:58 560.15 560.16 560.15 560.16 45.7K
13:59 560.17 560.18 560.17 560.18 189.7K
14:00 560.23 560.29 560.23 560.29 79.4K
14:01 560.28 560.28 560.23 560.23 32.2K
14:02 560.23 560.28 560.23 560.28 133.0K
14:03 560.28 560.31 560.28 560.31 49.5K
14:04 560.30 560.32 560.30 560.31 66.8K
14:05 560.28 560.30 560.28 560.30 52.4K
14:06 560.30 560.38 560.30 560.38 85.7K
14:07 560.32 560.35 560.31 560.35 86.3K
14:08 560.37 560.37 560.35 560.35 53.3K
14:09 560.35 560.37 560.34 560.37 62.2K
14:10 560.38 560.45 560.38 560.44 97.2K
14:11 560.43 560.43 560.36 560.40 147.2K
14:12 560.44 560.47 560.44 560.45 91.5K
14:13 560.42 560.42 560.32 560.32 45.7K
14:14 560.31 560.31 560.28 560.28 47.7K
14:15 560.30 560.32 560.30 560.32 77.5K
14:16 560.27 560.31 560.27 560.30 63.8K
14:17 560.31 560.31 560.29 560.31 64.5K
14:18 560.32 560.34 560.32 560.34 60.7K
14:19 560.33 560.33 560.29 560.29 49.2K
14:20 560.27 560.27 560.22 560.22 35.7K
14:21 560.23 560.27 560.23 560.27 49.1K
14:22 560.26 560.27 560.25 560.27 48.9K
14:23 560.28 560.33 560.28 560.29 65.9K
14:24 560.29 560.29 560.28 560.29 44.3K
14:25 560.30 560.30 560.28 560.28 40.0K
14:26 560.29 560.29 560.25 560.25 47.3K
14:27 560.26 560.26 560.26 560.26 22.8K
14:28 560.26 560.26 560.24 560.24 51.7K
14:29 560.21 560.22 560.20 560.22 34.9K
14:30 560.21 560.25 560.21 560.24 43.6K
14:31 560.22 560.24 560.22 560.24 53.2K
14:32 560.23 560.23 560.22 560.22 41.1K
14:33 560.21 560.21 560.20 560.21 47.0K
14:34 560.20 560.21 560.19 560.21 49.9K
14:35 560.21 560.23 560.19 560.19 66.1K
14:36 560.14 560.14 560.13 560.14 53.0K
14:37 560.14 560.19 560.14 560.19 59.5K
14:38 560.20 560.24 560.20 560.24 62.5K
14:39 560.30 560.30 560.29 560.30 50.9K
14:40 560.29 560.29 560.22 560.22 47.7K
14:41 560.21 560.22 560.18 560.22 64.0K
14:42 560.22 560.22 560.18 560.18 43.8K
14:43 560.16 560.16 560.13 560.13 42.8K
14:44 560.12 560.15 560.12 560.12 31.2K
14:45 560.12 560.13 560.11 560.13 50.1K
14:46 560.12 560.14 560.12 560.14 29.7K
14:47 560.16 560.24 560.16 560.24 79.7K
14:48 560.27 560.27 560.24 560.26 69.3K
14:49 560.30 560.31 560.28 560.31 37.6K
14:50 560.30 560.30 560.29 560.29 40.0K
14:51 560.28 560.34 560.28 560.34 74.8K
14:52 560.36 560.36 560.35 560.35 41.5K
14:53 560.35 560.36 560.35 560.35 44.0K
14:54 560.36 560.37 560.35 560.35 47.7K
14:55 560.37 560.37 560.34 560.34 211.2K
14:56 560.35 560.37 560.35 560.35 56.3K
14:57 560.36 560.39 560.36 560.39 35.3K
14:58 560.41 560.48 560.41 560.48 136.8K
14:59 560.45 560.45 560.41 560.41 65.6K
15:00 560.40 560.41 560.37 560.37 58.3K
15:01 560.39 560.39 560.32 560.32 77.7K
15:02 560.31 560.31 560.29 560.29 34.7K
15:03 560.31 560.33 560.30 560.33 49.4K
15:04 560.35 560.35 560.30 560.30 48.3K
15:05 560.30 560.33 560.30 560.32 27.7K
15:06 560.32 560.34 560.32 560.33 104.5K
15:07 560.31 560.32 560.31 560.31 56.6K
15:08 560.32 560.32 560.28 560.29 92.1K
15:09 560.27 560.27 560.18 560.18 92.9K
15:10 560.15 560.15 560.12 560.12 57.8K
15:11 560.10 560.14 560.10 560.13 61.8K
15:12 560.13 560.13 560.08 560.08 36.9K
15:13 560.07 560.07 559.96 559.96 62.0K
15:14 559.97 559.97 559.94 559.97 58.6K
15:15 559.96 559.96 559.93 559.96 64.0K
15:16 559.98 559.98 559.94 559.94 90.8K
15:17 559.86 559.86 559.70 559.71 193.8K
15:18 559.70 559.70 559.59 559.59 96.8K
15:19 559.60 559.60 559.58 559.58 165.4K
15:20 559.57 559.57 559.56 559.56 85.3K
15:21 559.56 559.59 559.56 559.59 67.4K
15:22 559.57 559.60 559.57 559.59 57.1K
15:23 559.63 559.65 559.63 559.65 115.5K
15:24 559.68 559.74 559.68 559.74 56.4K
15:25 559.73 559.75 559.73 559.75 50.7K
15:26 559.75 559.75 559.72 559.72 53.8K
15:27 559.72 559.73 559.68 559.68 99.6K
15:28 559.69 559.70 559.67 559.70 103.0K
15:29 559.69 559.69 559.66 559.68 74.5K
15:30 559.67 559.67 559.62 559.62 427.4K
15:31 559.59 559.62 559.59 559.62 117.7K
15:32 559.59 559.72 559.59 559.72 122.1K
15:33 559.65 559.67 559.65 559.67 91.9K
15:34 559.65 559.68 559.63 559.68 109.8K
15:35 559.68 559.70 559.67 559.70 86.8K
15:36 559.68 559.73 559.67 559.73 99.0K
15:37 559.76 559.76 559.74 559.74 79.3K
15:38 559.73 559.73 559.67 559.67 81.4K
15:39 559.68 559.70 559.68 559.70 62.8K
15:40 559.72 559.72 559.69 559.69 83.9K
15:41 559.67 559.72 559.66 559.72 126.1K
15:42 559.73 559.75 559.73 559.75 103.0K
15:43 559.76 559.79 559.76 559.78 77.9K
15:44 559.80 559.80 559.77 559.78 124.1K
15:45 559.78 559.80 559.71 559.80 181.9K
15:46 559.80 559.81 559.79 559.79 107.5K
15:47 559.80 559.80 559.77 559.80 113.5K
15:48 559.77 559.79 559.77 559.77 162.1K
15:49 559.71 559.72 559.68 559.72 138.9K
15:50 559.65 559.65 559.65 559.65 514.0K
15:51 559.66 559.69 559.66 559.69 218.9K
15:52 559.66 559.68 559.65 559.68 235.8K
15:53 559.72 559.77 559.72 559.77 247.8K
15:54 559.74 559.82 559.74 559.82 296.9K
15:55 559.84 559.89 559.84 559.88 461.2K
15:56 559.81 559.81 559.75 559.81 517.5K
15:57 559.81 559.81 559.73 559.73 353.9K
15:58 559.75 559.75 559.72 559.72 512.2K
15:59 559.69 559.71 559.67 559.67 630.7K
16:00 559.70 559.70 559.70 559.70 27,566.3K
16:01 559.70 559.70 559.70 559.70 138.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar