S

GSPTXLV
🏛️ Kanada →
560.86
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 561.47 561.77 561.47 561.74 5,794.2K
09:31 561.73 561.73 561.60 561.60 124.9K
09:32 561.50 561.50 561.17 561.17 128.8K
09:33 561.13 561.13 561.02 561.02 97.8K
09:34 560.99 560.99 560.96 560.96 45.4K
09:35 560.95 561.00 560.92 561.00 107.4K
09:36 560.88 560.89 560.82 560.89 60.1K
09:37 560.84 560.84 560.53 560.53 98.1K
09:38 560.53 560.56 560.50 560.52 80.0K
09:39 560.47 560.47 560.38 560.45 51.6K
09:40 560.46 560.58 560.46 560.58 96.0K
09:41 560.50 560.50 560.41 560.49 75.9K
09:42 560.45 560.45 560.29 560.29 95.6K
09:43 560.24 560.29 560.24 560.24 77.5K
09:44 560.24 560.24 560.14 560.14 62.1K
09:45 559.99 560.05 559.97 559.97 114.7K
09:46 559.86 559.89 559.72 559.72 97.6K
09:47 559.72 559.72 559.71 559.71 72.5K
09:48 559.79 560.00 559.79 560.00 73.0K
09:49 560.07 560.07 559.96 559.96 57.4K
09:50 559.96 559.96 559.87 559.87 241.6K
09:51 559.88 559.88 559.74 559.74 90.9K
09:52 559.74 559.75 559.73 559.75 46.1K
09:53 559.76 559.76 559.73 559.73 44.2K
09:54 559.71 559.71 559.66 559.67 50.5K
09:55 559.63 559.63 559.55 559.55 49.8K
09:56 559.53 559.53 559.45 559.45 115.5K
09:57 559.47 559.52 559.44 559.52 73.0K
09:58 559.49 559.54 559.47 559.47 98.7K
09:59 559.48 559.49 559.48 559.49 60.0K
10:00 559.46 559.46 559.34 559.34 94.7K
10:01 559.31 559.31 559.23 559.23 83.7K
10:02 559.20 559.26 559.18 559.26 34.8K
10:03 559.25 559.27 559.23 559.26 57.7K
10:04 559.32 559.37 559.32 559.35 49.0K
10:05 559.41 559.47 559.41 559.47 65.6K
10:06 559.49 559.61 559.49 559.61 36.0K
10:07 559.64 559.66 559.61 559.61 61.5K
10:08 559.60 559.62 559.58 559.62 32.4K
10:09 559.59 559.63 559.58 559.63 55.0K
10:10 559.60 559.67 559.60 559.66 87.1K
10:11 559.66 559.66 559.61 559.63 46.5K
10:12 559.66 559.76 559.66 559.76 69.6K
10:13 559.76 559.80 559.76 559.80 48.0K
10:14 559.78 559.82 559.78 559.82 44.5K
10:15 559.81 559.86 559.81 559.81 47.3K
10:16 559.83 559.85 559.82 559.82 60.2K
10:17 559.79 559.79 559.77 559.77 34.3K
10:18 559.77 559.77 559.69 559.69 74.7K
10:19 559.70 559.71 559.69 559.71 34.8K
10:20 559.71 559.74 559.70 559.74 81.3K
10:21 559.75 559.81 559.75 559.79 50.1K
10:22 559.80 559.82 559.80 559.82 39.4K
10:23 559.87 559.88 559.86 559.87 56.5K
10:24 559.88 559.89 559.87 559.88 63.1K
10:25 559.88 559.88 559.86 559.86 73.3K
10:26 559.88 559.91 559.88 559.91 77.1K
10:27 559.91 559.91 559.86 559.87 42.9K
10:28 559.86 559.89 559.86 559.89 33.2K
10:29 559.88 559.92 559.88 559.91 40.8K
10:30 559.91 559.91 559.82 559.82 97.4K
10:31 559.83 559.85 559.81 559.81 70.2K
10:32 559.78 559.78 559.72 559.72 76.6K
10:33 559.70 559.72 559.68 559.72 67.7K
10:34 559.73 559.73 559.60 559.60 78.7K
10:35 559.55 559.55 559.46 559.47 89.3K
10:36 559.50 559.53 559.44 559.44 70.2K
10:37 559.37 559.37 559.32 559.32 64.3K
10:38 559.38 559.41 559.38 559.41 39.8K
10:39 559.44 559.51 559.44 559.51 40.0K
10:40 559.52 559.59 559.52 559.59 88.5K
10:41 559.60 559.61 559.60 559.61 40.9K
10:42 559.62 559.65 559.62 559.64 49.1K
10:43 559.63 559.64 559.63 559.64 78.3K
10:44 559.66 559.69 559.66 559.68 42.0K
10:45 559.69 559.72 559.69 559.72 58.8K
10:46 559.70 559.76 559.70 559.76 28.7K
10:47 559.75 559.77 559.75 559.75 69.0K
10:48 559.69 559.69 559.57 559.58 62.0K
10:49 559.58 559.60 559.58 559.60 48.2K
10:50 559.58 559.58 559.52 559.52 36.0K
10:51 559.43 559.43 559.37 559.38 75.1K
10:52 559.35 559.35 559.30 559.30 49.6K
10:53 559.31 559.31 559.17 559.17 69.2K
10:54 559.19 559.19 559.13 559.13 52.8K
10:55 559.12 559.15 559.12 559.15 23.4K
10:56 559.16 559.20 559.14 559.20 53.2K
10:57 559.25 559.26 559.24 559.26 31.3K
10:58 559.33 559.35 559.33 559.35 59.7K
10:59 559.41 559.41 559.39 559.41 36.9K
11:00 559.36 559.43 559.36 559.37 67.2K
11:01 559.38 559.38 559.35 559.35 47.5K
11:02 559.39 559.40 559.37 559.39 61.1K
11:03 559.41 559.41 559.37 559.37 50.4K
11:04 559.38 559.46 559.38 559.46 55.5K
11:05 559.48 559.53 559.48 559.52 35.8K
11:06 559.55 559.55 559.49 559.50 62.9K
11:07 559.53 559.58 559.53 559.58 37.2K
11:08 559.59 559.59 559.51 559.51 58.8K
11:09 559.51 559.55 559.51 559.55 40.5K
11:10 559.54 559.58 559.53 559.58 40.1K
11:11 559.56 559.57 559.51 559.51 77.2K
11:12 559.50 559.51 559.49 559.49 30.2K
11:13 559.51 559.51 559.48 559.50 46.8K
11:14 559.54 559.58 559.54 559.58 56.6K
11:15 559.63 559.64 559.61 559.64 32.5K
11:16 559.63 559.66 559.62 559.66 45.1K
11:17 559.65 559.66 559.63 559.66 56.8K
11:18 559.70 559.74 559.67 559.74 48.5K
11:19 559.75 559.76 559.74 559.76 41.1K
11:20 559.78 559.79 559.77 559.79 31.5K
11:21 559.77 559.80 559.77 559.77 41.8K
11:22 559.74 559.75 559.74 559.74 37.4K
11:23 559.73 559.73 559.70 559.72 55.1K
11:24 559.70 559.71 559.59 559.59 89.2K
11:25 559.59 559.60 559.56 559.56 32.8K
11:26 559.55 559.57 559.55 559.57 27.3K
11:27 559.57 559.57 559.46 559.47 40.8K
11:28 559.46 559.46 559.43 559.43 61.9K
11:29 559.37 559.37 559.33 559.35 49.6K
11:30 559.34 559.40 559.34 559.40 73.9K
11:31 559.38 559.42 559.38 559.40 73.8K
11:32 559.42 559.44 559.42 559.44 25.9K
11:33 559.44 559.53 559.44 559.53 58.3K
11:34 559.54 559.59 559.54 559.59 49.8K
11:35 559.60 559.70 559.60 559.70 61.5K
11:36 559.69 559.72 559.69 559.72 32.0K
11:37 559.72 559.72 559.68 559.68 59.8K
11:38 559.67 559.67 559.64 559.64 26.3K
11:39 559.65 559.65 559.56 559.57 60.5K
11:40 559.62 559.64 559.60 559.64 64.8K
11:41 559.65 559.65 559.63 559.63 34.4K
11:42 559.63 559.63 559.60 559.61 44.4K
11:43 559.60 559.63 559.60 559.62 45.2K
11:44 559.66 559.68 559.65 559.65 42.9K
11:45 559.61 559.61 559.54 559.54 53.3K
11:46 559.52 559.56 559.52 559.56 34.6K
11:47 559.55 559.55 559.48 559.48 50.7K
11:48 559.43 559.43 559.39 559.40 48.8K
11:49 559.40 559.40 559.38 559.38 31.7K
11:50 559.36 559.36 559.34 559.35 39.8K
11:51 559.34 559.38 559.34 559.37 43.0K
11:52 559.37 559.41 559.37 559.41 45.8K
11:53 559.44 559.56 559.44 559.56 82.0K
11:54 559.53 559.62 559.53 559.62 37.3K
11:55 559.54 559.54 559.51 559.53 82.2K
11:56 559.56 559.65 559.56 559.65 46.5K
11:57 559.65 559.69 559.65 559.69 32.6K
11:58 559.68 559.70 559.67 559.68 29.9K
11:59 559.69 559.70 559.68 559.70 29.5K
12:00 559.70 559.76 559.70 559.75 32.1K
12:01 559.75 559.78 559.75 559.78 30.1K
12:02 559.78 559.81 559.78 559.81 32.9K
12:03 559.81 559.84 559.81 559.81 43.4K
12:04 559.81 559.81 559.75 559.75 42.5K
12:05 559.76 559.76 559.72 559.72 36.5K
12:06 559.71 559.71 559.65 559.65 34.6K
12:07 559.65 559.70 559.65 559.70 38.7K
12:08 559.71 559.77 559.71 559.77 35.1K
12:09 559.80 559.81 559.80 559.81 26.9K
12:10 559.82 559.84 559.82 559.84 30.2K
12:11 559.87 559.92 559.87 559.90 28.2K
12:12 559.90 559.94 559.90 559.94 48.7K
12:13 559.93 559.99 559.93 559.99 29.2K
12:14 559.98 560.05 559.98 560.05 28.2K
12:15 560.05 560.08 560.05 560.07 26.5K
12:16 560.04 560.04 560.04 560.04 62.5K
12:17 560.06 560.08 560.06 560.07 31.6K
12:18 560.06 560.06 560.02 560.02 50.3K
12:19 560.01 560.01 559.95 559.95 43.5K
12:20 559.95 559.95 559.95 559.95 103.4K
12:21 559.93 559.93 559.89 559.89 78.9K
12:22 559.90 559.90 559.88 559.88 50.2K
12:23 559.89 559.89 559.86 559.89 49.4K
12:24 559.88 559.89 559.86 559.89 42.9K
12:25 559.90 559.90 559.88 559.88 42.3K
12:26 559.84 559.84 559.80 559.80 40.3K
12:27 559.81 559.82 559.81 559.82 35.7K
12:28 559.82 559.82 559.74 559.74 50.5K
12:29 559.76 559.76 559.70 559.70 30.9K
12:30 559.70 559.73 559.70 559.73 25.4K
12:31 559.73 559.74 559.72 559.73 32.4K
12:32 559.73 559.75 559.72 559.75 34.0K
12:33 559.77 559.77 559.73 559.73 26.1K
12:34 559.75 559.75 559.73 559.75 40.7K
12:35 559.74 559.78 559.74 559.78 42.4K
12:36 559.81 559.81 559.79 559.79 62.3K
12:37 559.78 559.78 559.78 559.78 26.6K
12:38 559.79 559.81 559.78 559.81 34.2K
12:39 559.83 559.84 559.83 559.84 28.6K
12:40 559.78 559.78 559.74 559.74 46.4K
12:41 559.70 559.70 559.68 559.70 27.6K
12:42 559.68 559.70 559.68 559.69 34.0K
12:43 559.67 559.67 559.60 559.61 31.7K
12:44 559.62 559.62 559.60 559.60 20.4K
12:45 559.59 559.60 559.58 559.58 37.0K
12:46 559.61 559.61 559.58 559.58 32.5K
12:47 559.58 559.59 559.57 559.59 30.5K
12:48 559.59 559.63 559.59 559.63 25.6K
12:49 559.62 559.62 559.57 559.57 38.2K
12:50 559.54 559.54 559.51 559.51 28.3K
12:51 559.50 559.51 559.50 559.51 31.7K
12:52 559.52 559.59 559.52 559.59 45.5K
12:53 559.60 559.60 559.58 559.58 29.4K
12:54 559.60 559.61 559.59 559.61 43.8K
12:55 559.62 559.62 559.54 559.54 26.8K
12:56 559.52 559.52 559.48 559.48 38.5K
12:57 559.46 559.46 559.42 559.42 34.0K
12:58 559.43 559.43 559.40 559.41 27.0K
12:59 559.39 559.39 559.38 559.39 31.9K
13:00 559.41 559.41 559.34 559.34 46.2K
13:01 559.33 559.34 559.33 559.34 17.8K
13:02 559.34 559.37 559.34 559.35 23.2K
13:03 559.35 559.36 559.35 559.36 26.8K
13:04 559.36 559.37 559.33 559.37 29.4K
13:05 559.35 559.39 559.35 559.39 44.1K
13:06 559.38 559.43 559.38 559.43 42.8K
13:07 559.44 559.44 559.37 559.37 40.3K
13:08 559.35 559.35 559.30 559.33 33.7K
13:09 559.35 559.39 559.35 559.39 27.2K
13:10 559.39 559.43 559.38 559.43 21.1K
13:11 559.45 559.46 559.43 559.45 41.5K
13:12 559.46 559.48 559.45 559.48 31.4K
13:13 559.49 559.49 559.41 559.42 55.5K
13:14 559.41 559.42 559.40 559.40 25.6K
13:15 559.40 559.42 559.40 559.41 36.0K
13:16 559.38 559.39 559.38 559.39 36.1K
13:17 559.39 559.39 559.37 559.38 34.8K
13:18 559.34 559.35 559.28 559.28 47.1K
13:19 559.27 559.27 559.22 559.22 23.5K
13:20 559.22 559.22 559.21 559.21 19.4K
13:21 559.15 559.15 559.04 559.04 67.4K
13:22 559.05 559.09 559.05 559.09 66.6K
13:23 559.08 559.08 559.06 559.06 33.2K
13:24 559.07 559.12 559.05 559.12 31.8K
13:25 559.13 559.17 559.13 559.15 36.8K
13:26 559.13 559.13 559.03 559.03 45.7K
13:27 559.03 559.03 558.99 558.99 40.1K
13:28 558.98 558.98 558.96 558.96 52.2K
13:29 558.98 558.98 558.96 558.96 32.3K
13:30 558.95 559.04 558.95 559.04 64.6K
13:31 559.02 559.02 558.98 559.00 36.7K
13:32 559.02 559.02 558.99 559.00 30.9K
13:33 559.03 559.05 559.02 559.05 31.4K
13:34 559.04 559.08 559.04 559.07 47.8K
13:35 559.07 559.13 559.07 559.13 33.9K
13:36 559.13 559.13 559.07 559.08 40.3K
13:37 559.07 559.07 559.04 559.04 31.4K
13:38 559.04 559.08 559.04 559.08 23.3K
13:39 559.11 559.13 559.11 559.13 32.9K
13:40 559.13 559.22 559.13 559.22 44.8K
13:41 559.21 559.21 559.20 559.20 39.5K
13:42 559.16 559.17 559.13 559.13 51.9K
13:43 559.11 559.12 559.10 559.10 38.7K
13:44 559.11 559.11 559.08 559.09 19.7K
13:45 559.11 559.13 559.11 559.11 26.4K
13:46 559.08 559.10 559.08 559.09 52.7K
13:47 559.08 559.08 559.07 559.07 32.6K
13:48 559.07 559.07 559.03 559.03 60.5K
13:49 559.02 559.06 559.02 559.05 41.4K
13:50 559.04 559.05 559.04 559.04 41.8K
13:51 559.04 559.04 559.02 559.02 33.5K
13:52 559.02 559.02 559.02 559.02 38.9K
13:53 559.03 559.03 559.00 559.01 29.3K
13:54 558.98 559.01 558.98 559.01 46.8K
13:55 559.02 559.03 558.99 558.99 30.5K
13:56 558.98 559.00 558.98 559.00 45.9K
13:57 559.00 559.05 559.00 559.05 24.9K
13:58 559.06 559.07 559.06 559.07 25.8K
13:59 559.08 559.09 559.08 559.08 39.1K
14:00 559.08 559.08 559.03 559.04 46.1K
14:01 559.04 559.07 559.04 559.07 28.7K
14:02 559.07 559.07 559.02 559.02 57.7K
14:03 559.01 559.01 558.92 558.92 59.9K
14:04 558.90 558.92 558.89 558.92 65.7K
14:05 558.94 558.94 558.91 558.91 45.8K
14:06 558.91 558.92 558.91 558.92 69.4K
14:07 558.93 558.94 558.92 558.93 61.7K
14:08 558.93 558.94 558.93 558.94 29.8K
14:09 558.91 558.91 558.85 558.85 40.2K
14:10 558.83 558.85 558.83 558.85 30.8K
14:11 558.88 558.89 558.88 558.88 45.9K
14:12 558.86 558.89 558.86 558.89 42.3K
14:13 558.89 558.89 558.86 558.87 40.7K
14:14 558.87 558.88 558.87 558.88 31.4K
14:15 558.89 558.90 558.89 558.90 52.0K
14:16 558.90 558.90 558.89 558.89 102.7K
14:17 558.90 558.97 558.90 558.97 31.9K
14:18 558.99 558.99 558.98 558.98 41.5K
14:19 558.97 559.00 558.97 559.00 39.5K
14:20 559.00 559.00 558.99 558.99 39.3K
14:21 558.95 558.95 558.91 558.94 74.9K
14:22 558.96 558.98 558.96 558.97 44.2K
14:23 558.97 559.06 558.97 559.06 31.6K
14:24 559.07 559.11 559.07 559.10 48.2K
14:25 559.07 559.08 559.05 559.05 111.1K
14:26 559.04 559.04 558.99 559.00 51.2K
14:27 559.00 559.00 558.99 558.99 32.5K
14:28 559.00 559.00 558.98 558.98 30.9K
14:29 558.99 559.01 558.99 559.01 30.2K
14:30 559.02 559.02 558.98 558.98 80.9K
14:31 558.99 558.99 558.96 558.96 51.1K
14:32 558.96 558.96 558.89 558.89 72.2K
14:33 558.86 558.86 558.82 558.82 36.4K
14:34 558.82 558.82 558.73 558.73 41.9K
14:35 558.73 558.78 558.73 558.78 37.6K
14:36 558.77 558.77 558.73 558.75 123.9K
14:37 558.78 558.80 558.78 558.80 49.4K
14:38 558.81 558.82 558.81 558.82 97.0K
14:39 558.84 558.84 558.82 558.84 36.3K
14:40 558.84 558.84 558.79 558.79 56.9K
14:41 558.80 558.80 558.78 558.78 38.6K
14:42 558.79 558.79 558.75 558.75 30.0K
14:43 558.75 558.75 558.65 558.65 52.8K
14:44 558.66 558.69 558.66 558.68 51.8K
14:45 558.68 558.68 558.62 558.62 59.8K
14:46 558.59 558.61 558.58 558.61 62.0K
14:47 558.58 558.58 558.55 558.55 45.2K
14:48 558.56 558.59 558.55 558.59 53.9K
14:49 558.60 558.63 558.60 558.62 51.9K
14:50 558.62 558.67 558.62 558.65 65.7K
14:51 558.66 558.73 558.66 558.73 34.4K
14:52 558.71 558.74 558.71 558.74 40.0K
14:53 558.75 558.77 558.75 558.77 36.5K
14:54 558.78 558.78 558.75 558.75 39.0K
14:55 558.74 558.74 558.69 558.69 44.2K
14:56 558.72 558.72 558.67 558.67 51.7K
14:57 558.70 558.73 558.70 558.73 28.2K
14:58 558.75 558.82 558.75 558.82 47.6K
14:59 558.83 558.90 558.83 558.90 39.3K
15:00 558.90 558.92 558.88 558.88 44.4K
15:01 558.89 558.90 558.88 558.90 27.2K
15:02 558.91 558.91 558.84 558.84 84.1K
15:03 558.82 558.82 558.76 558.76 43.6K
15:04 558.77 558.79 558.76 558.79 52.0K
15:05 558.80 558.80 558.80 558.80 58.4K
15:06 558.82 558.87 558.82 558.87 48.7K
15:07 558.86 558.88 558.85 558.85 65.8K
15:08 558.82 558.82 558.76 558.76 43.2K
15:09 558.76 558.76 558.65 558.65 68.5K
15:10 558.59 558.59 558.56 558.58 49.6K
15:11 558.59 558.59 558.56 558.57 101.9K
15:12 558.57 558.64 558.57 558.64 54.8K
15:13 558.65 558.65 558.58 558.58 72.5K
15:14 558.60 558.61 558.60 558.61 42.7K
15:15 558.60 558.64 558.60 558.61 59.5K
15:16 558.62 558.67 558.62 558.67 162.1K
15:17 558.70 558.74 558.70 558.74 43.4K
15:18 558.75 558.76 558.71 558.71 56.4K
15:19 558.71 558.80 558.71 558.80 41.8K
15:20 558.78 558.78 558.77 558.77 57.7K
15:21 558.78 558.85 558.78 558.85 56.6K
15:22 558.80 558.83 558.80 558.83 54.7K
15:23 558.86 558.90 558.85 558.90 121.0K
15:24 558.90 558.90 558.89 558.89 64.8K
15:25 558.90 558.91 558.89 558.89 214.1K
15:26 558.89 558.89 558.84 558.84 78.2K
15:27 558.87 558.87 558.79 558.79 82.9K
15:28 558.77 558.78 558.72 558.72 62.3K
15:29 558.72 558.72 558.63 558.63 52.2K
15:30 558.64 558.64 558.62 558.62 52.9K
15:31 558.60 558.63 558.60 558.63 52.9K
15:32 558.62 558.62 558.60 558.60 69.5K
15:33 558.59 558.59 558.56 558.59 66.6K
15:34 558.60 558.60 558.58 558.60 74.4K
15:35 558.60 558.65 558.60 558.63 98.9K
15:36 558.61 558.61 558.52 558.52 93.4K
15:37 558.51 558.53 558.51 558.53 69.9K
15:38 558.53 558.55 558.53 558.54 78.7K
15:39 558.53 558.54 558.51 558.53 79.4K
15:40 558.52 558.57 558.52 558.57 82.6K
15:41 558.64 558.77 558.64 558.77 124.0K
15:42 558.81 558.87 558.81 558.87 121.5K
15:43 558.87 558.88 558.81 558.81 108.5K
15:44 558.80 558.80 558.79 558.80 71.9K
15:45 558.78 558.83 558.78 558.83 104.6K
15:46 558.85 558.89 558.85 558.85 132.8K
15:47 558.85 558.92 558.85 558.92 124.8K
15:48 558.86 558.87 558.86 558.86 97.3K
15:49 558.85 558.88 558.85 558.88 145.2K
15:50 559.03 559.17 559.03 559.10 574.0K
15:51 559.09 559.09 559.01 559.01 180.9K
15:52 559.02 559.08 559.02 559.03 211.9K
15:53 559.04 559.06 559.03 559.03 201.1K
15:54 559.05 559.12 559.05 559.12 252.3K
15:55 559.07 559.07 559.03 559.06 494.7K
15:56 559.05 559.09 559.05 559.09 424.1K
15:57 559.06 559.12 559.06 559.11 387.3K
15:58 559.11 559.15 559.11 559.14 354.1K
15:59 559.11 559.22 559.11 559.20 757.9K
16:00 559.21 559.21 559.21 559.21 34,282.9K
16:01 559.21 559.21 559.21 559.21 209.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar