S

GSPETMP
🏛️ Kanada →
1,700.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,685.12 1,707.08 1,682.90 1,700.45 0.0M
2025-09-25 1,654.53 1,689.36 1,641.19 1,684.30 0.0M
2025-09-24 1,665.93 1,722.65 1,661.66 1,661.74 0.0M
2025-09-23 1,648.27 1,665.62 1,633.72 1,645.24 0.0M
2025-09-22 1,612.48 1,644.00 1,601.13 1,640.70 0.0M
2025-09-19 1,569.83 1,608.97 1,569.75 1,602.15 0.0M
2025-09-18 1,556.50 1,561.20 1,538.53 1,559.10 0.0M
2025-09-17 1,554.79 1,575.58 1,538.39 1,552.71 0.0M
2025-09-16 1,592.79 1,592.79 1,559.19 1,560.70 0.0M
2025-09-15 1,540.91 1,594.68 1,540.91 1,594.68 0.0M
2025-09-12 1,545.18 1,547.84 1,531.79 1,538.81 0.0M
2025-09-11 1,514.56 1,550.34 1,511.95 1,540.98 0.0M
2025-09-10 1,499.65 1,523.02 1,499.65 1,517.42 0.0M
2025-09-09 1,494.14 1,524.65 1,493.59 1,493.89 0.0M
2025-09-08 1,489.15 1,496.33 1,473.28 1,496.33 0.0M
2025-09-05 1,467.65 1,488.72 1,458.50 1,485.16 0.0M
2025-09-04 1,475.09 1,475.09 1,446.84 1,459.53 0.0M
2025-09-03 1,459.16 1,488.72 1,459.16 1,481.67 0.0M
2025-09-02 1,449.50 1,451.47 1,417.30 1,451.47 0.0M
2025-08-29 1,447.47 1,466.57 1,436.66 1,454.59 0.0M
2025-08-28 1,435.65 1,446.20 1,430.41 1,441.00 0.0M
2025-08-27 1,437.07 1,437.07 1,422.85 1,434.30 0.0M
2025-08-26 1,431.03 1,454.66 1,428.15 1,445.08 0.0M
2025-08-25 1,424.33 1,438.37 1,421.77 1,428.66 0.0M
2025-08-22 1,376.38 1,427.06 1,376.15 1,423.30 0.0M
2025-08-21 1,348.37 1,374.08 1,348.37 1,373.24 0.0M
2025-08-20 1,351.81 1,352.81 1,335.63 1,347.75 0.0M
2025-08-19 1,400.73 1,400.73 1,356.31 1,358.40 0.0M
2025-08-18 1,402.77 1,403.19 1,383.32 1,397.18 0.0M
2025-08-15 1,406.97 1,407.80 1,391.71 1,405.54 0.0M
2025-08-14 1,401.97 1,408.57 1,394.12 1,406.23 0.0M
2025-08-13 1,413.90 1,432.48 1,400.67 1,412.42 0.0M
2025-08-12 1,391.42 1,413.24 1,391.42 1,409.86 0.0M
2025-08-11 1,398.50 1,413.20 1,383.32 1,385.74 0.0M
2025-08-08 1,383.95 1,408.24 1,383.95 1,396.90 0.0M
2025-08-07 1,351.68 1,374.30 1,351.68 1,373.28 0.0M
2025-08-06 1,341.42 1,355.82 1,333.12 1,337.81 0.0M
2025-08-05 1,305.60 1,337.11 1,305.60 1,335.53 0.0M
2025-08-01 1,295.45 1,295.45 1,270.67 1,285.06 0.0M
2025-07-31 1,299.95 1,315.44 1,298.51 1,306.54 0.0M
2025-07-30 1,341.36 1,342.93 1,289.72 1,304.59 0.0M
2025-07-29 1,361.47 1,363.59 1,337.65 1,346.27 0.0M
2025-07-28 1,373.05 1,373.05 1,338.92 1,362.36 0.0M
2025-07-25 1,387.20 1,387.20 1,364.29 1,376.43 0.0M
2025-07-24 1,392.04 1,404.03 1,381.63 1,388.19 0.0M
2025-07-23 1,386.29 1,408.43 1,380.37 1,395.71 0.0M
2025-07-22 1,364.91 1,391.16 1,351.55 1,390.65 0.0M
2025-07-21 1,368.45 1,387.23 1,361.29 1,363.03 0.0M
2025-07-18 1,357.01 1,365.28 1,350.35 1,356.14 0.0M
2025-07-17 1,325.64 1,360.34 1,324.59 1,354.15 0.0M
2025-07-16 1,329.18 1,330.90 1,303.05 1,326.44 0.0M
2025-07-15 1,330.72 1,334.48 1,310.12 1,326.32 0.0M
2025-07-14 1,322.29 1,328.77 1,316.35 1,327.63 0.0M
2025-07-11 1,320.18 1,324.89 1,309.42 1,324.89 0.0M
2025-07-10 1,307.08 1,325.39 1,304.87 1,323.36 0.0M
2025-07-09 1,306.05 1,306.44 1,284.36 1,288.85 0.0M
2025-07-08 1,321.58 1,333.64 1,297.36 1,303.73 0.0M
2025-07-07 1,313.66 1,317.21 1,295.76 1,316.02 0.0M
2025-07-04 1,317.01 1,319.03 1,312.25 1,318.43 0.0M
2025-07-03 1,324.42 1,327.23 1,311.27 1,320.05 0.0M
2025-07-02 1,297.15 1,336.76 1,297.15 1,326.18 0.0M
2025-06-30 1,286.30 1,291.36 1,274.08 1,288.53 0.0M
2025-06-27 1,302.64 1,302.64 1,276.55 1,284.06 0.0M
2025-06-26 1,257.08 1,313.50 1,257.08 1,308.79 0.0M
2025-06-25 1,250.06 1,252.15 1,239.58 1,248.15 0.0M
2025-06-24 1,234.83 1,253.98 1,233.48 1,250.06 0.0M
2025-06-23 1,216.88 1,237.00 1,212.55 1,235.60 0.0M
2025-06-20 1,238.40 1,244.91 1,216.50 1,216.87 0.0M
2025-06-19 1,239.52 1,243.75 1,234.28 1,235.99 0.0M
2025-06-18 1,237.01 1,252.12 1,234.94 1,243.30 0.0M
2025-06-17 1,244.56 1,244.56 1,231.85 1,235.11 0.0M
2025-06-16 1,222.63 1,254.78 1,222.63 1,245.23 0.0M
2025-06-13 1,215.56 1,221.20 1,200.20 1,215.08 0.0M
2025-06-12 1,227.16 1,233.29 1,209.87 1,221.20 0.0M
2025-06-11 1,239.29 1,248.88 1,226.77 1,233.54 0.0M
2025-06-10 1,254.37 1,254.59 1,228.24 1,238.82 0.0M
2025-06-09 1,228.77 1,264.21 1,228.77 1,252.30 0.0M
2025-06-06 1,225.74 1,234.74 1,216.89 1,222.56 0.0M
2025-06-05 1,206.44 1,229.55 1,206.44 1,219.14 0.0M
2025-06-04 1,177.51 1,191.27 1,177.51 1,190.16 0.0M
2025-06-03 1,156.76 1,176.44 1,145.16 1,175.59 0.0M
2025-06-02 1,146.36 1,164.21 1,146.36 1,156.39 0.0M
2025-05-30 1,156.86 1,156.86 1,130.95 1,140.85 0.0M
2025-05-29 1,173.15 1,182.64 1,160.68 1,162.18 0.0M
2025-05-28 1,176.17 1,176.17 1,163.07 1,168.86 0.0M
2025-05-27 1,169.79 1,183.76 1,169.76 1,174.19 0.0M
2025-05-26 1,159.33 1,169.97 1,154.02 1,168.70 0.0M
2025-05-23 1,126.47 1,164.22 1,126.47 1,164.22 0.0M
2025-05-22 1,124.68 1,135.06 1,113.21 1,127.29 0.0M
2025-05-21 1,126.92 1,144.27 1,124.18 1,125.74 0.0M
2025-05-20 1,126.41 1,131.82 1,121.24 1,131.69 0.0M
2025-05-16 1,136.02 1,136.02 1,109.00 1,125.23 0.0M
2025-05-15 1,146.69 1,146.69 1,126.12 1,142.77 0.0M
2025-05-14 1,159.08 1,162.37 1,152.44 1,154.71 0.0M
2025-05-13 1,154.30 1,172.54 1,154.03 1,159.75 0.0M
2025-05-12 1,140.17 1,169.12 1,140.17 1,151.29 0.0M
2025-05-09 1,105.16 1,123.47 1,102.19 1,123.06 0.0M
2025-05-08 1,094.08 1,110.26 1,090.94 1,099.65 0.0M
2025-05-07 1,096.55 1,096.55 1,077.31 1,085.65 0.0M
2025-05-06 1,075.79 1,100.61 1,073.80 1,099.28 0.0M
2025-05-05 1,091.96 1,091.96 1,074.64 1,074.97 0.0M
2025-05-02 1,079.97 1,094.42 1,075.68 1,085.72 0.0M
2025-05-01 1,065.60 1,084.92 1,062.32 1,069.74 0.0M
2025-04-30 1,056.31 1,063.76 1,036.86 1,060.56 0.0M
2025-04-29 1,087.89 1,097.85 1,081.23 1,087.25 0.0M
2025-04-28 1,091.47 1,099.45 1,075.16 1,088.10 0.0M
2025-04-25 1,089.91 1,095.47 1,083.89 1,091.84 0.0M
2025-04-24 1,067.33 1,105.20 1,067.33 1,101.09 0.0M
2025-04-23 1,032.20 1,071.92 1,032.20 1,060.95 0.0M
2025-04-22 1,010.63 1,032.32 1,010.63 1,019.36 0.0M
2025-04-21 1,020.61 1,024.71 986.66 1,000.92 0.0M
2025-04-17 1,027.17 1,031.19 1,010.21 1,019.59 0.0M
2025-04-16 1,023.70 1,039.91 1,012.37 1,027.22 0.0M
2025-04-15 1,022.67 1,032.80 1,016.46 1,020.27 0.0M
2025-04-14 1,007.15 1,033.42 1,005.83 1,022.34 0.0M
2025-04-11 962.88 1,007.54 962.88 998.44 0.0M
2025-04-10 994.27 994.27 931.44 953.69 0.0M
2025-04-09 902.26 1,016.48 889.57 1,009.02 0.0M
2025-04-08 958.26 978.75 888.85 898.30 0.0M
2025-04-07 922.86 986.71 893.52 939.51 0.0M
2025-04-04 1,018.36 1,018.36 908.90 935.30 0.0M
2025-04-03 1,081.53 1,081.53 1,034.19 1,034.23 0.0M
2025-04-02 1,122.73 1,134.20 1,115.74 1,130.11 0.0M
2025-04-01 1,124.39 1,130.95 1,110.09 1,129.37 0.0M
2025-03-31 1,130.79 1,130.79 1,090.18 1,120.86 0.0M
2025-03-28 1,176.57 1,179.04 1,133.07 1,136.29 0.0M
2025-03-27 1,188.86 1,192.41 1,168.77 1,180.71 0.0M
2025-03-26 1,234.12 1,234.12 1,188.00 1,191.46 0.0M
2025-03-25 1,232.53 1,243.14 1,230.08 1,232.42 0.0M
2025-03-24 1,221.44 1,239.49 1,221.44 1,226.87 0.0M
2025-03-21 1,225.93 1,225.93 1,198.00 1,213.91 0.0M
2025-03-20 1,230.20 1,248.04 1,220.73 1,229.64 0.0M
2025-03-19 1,222.43 1,245.74 1,218.03 1,239.65 0.0M
2025-03-18 1,214.59 1,221.84 1,203.88 1,219.72 0.0M
2025-03-17 1,185.63 1,213.24 1,185.63 1,210.95 0.0M
2025-03-14 1,168.65 1,184.59 1,165.05 1,183.82 0.0M
2025-03-13 1,133.20 1,162.91 1,132.08 1,157.64 0.0M
2025-03-12 1,127.90 1,139.91 1,122.54 1,133.39 0.0M
2025-03-11 1,094.23 1,126.69 1,094.23 1,122.08 0.0M
2025-03-10 1,124.89 1,124.89 1,073.07 1,088.61 0.0M
2025-03-07 1,132.75 1,145.82 1,110.91 1,135.33 0.0M
2025-03-06 1,139.91 1,158.38 1,133.63 1,141.57 0.0M
2025-03-05 1,096.89 1,151.03 1,096.89 1,151.03 0.0M
2025-03-04 1,083.01 1,107.29 1,055.85 1,091.57 0.0M
2025-03-03 1,138.21 1,150.95 1,082.97 1,083.41 0.0M
2025-02-28 1,122.13 1,125.52 1,106.18 1,123.07 0.0M
2025-02-27 1,156.39 1,160.20 1,129.77 1,130.25 0.0M
2025-02-26 1,149.84 1,168.81 1,146.66 1,150.59 0.0M
2025-02-25 1,144.47 1,147.40 1,118.00 1,135.00 0.0M
2025-02-24 1,144.92 1,152.97 1,126.59 1,144.71 0.0M
2025-02-21 1,201.21 1,201.21 1,138.85 1,140.82 0.0M
2025-02-20 1,186.88 1,208.07 1,186.88 1,203.98 0.0M
2025-02-19 1,202.08 1,202.08 1,176.92 1,181.43 0.0M
2025-02-18 1,208.28 1,210.31 1,196.26 1,208.08 0.0M
2025-02-14 1,232.78 1,232.78 1,204.07 1,204.66 0.0M
2025-02-13 1,214.74 1,228.49 1,202.99 1,228.49 0.0M
2025-02-12 1,191.93 1,220.17 1,191.93 1,208.88 0.0M
2025-02-11 1,210.30 1,210.30 1,193.93 1,195.79 0.0M
2025-02-10 1,225.83 1,235.30 1,221.67 1,224.34 0.0M
2025-02-07 1,211.84 1,236.34 1,205.38 1,210.95 0.0M
2025-02-06 1,210.76 1,222.62 1,189.85 1,199.16 0.0M
2025-02-05 1,193.39 1,200.22 1,187.92 1,198.98 0.0M
2025-02-04 1,170.73 1,201.77 1,170.73 1,197.85 0.0M
2025-02-03 1,180.19 1,184.45 1,159.54 1,165.49 0.0M
2025-01-31 1,210.70 1,211.24 1,178.87 1,181.21 0.0M
2025-01-30 1,193.86 1,212.86 1,193.86 1,205.75 0.0M
2025-01-29 1,157.36 1,184.33 1,157.36 1,180.74 0.0M
2025-01-28 1,170.31 1,170.31 1,146.33 1,155.14 0.0M
2025-01-27 1,221.37 1,221.37 1,167.64 1,173.06 0.0M
2025-01-24 1,238.08 1,247.34 1,224.99 1,228.82 0.0M
2025-01-23 1,220.18 1,230.32 1,202.71 1,229.91 0.0M
2025-01-22 1,241.47 1,243.90 1,225.21 1,225.21 0.0M
2025-01-21 1,246.48 1,250.45 1,232.22 1,236.68 0.0M
2025-01-20 1,227.66 1,242.78 1,227.66 1,242.78 0.0M
2025-01-17 1,214.11 1,239.50 1,210.78 1,229.06 0.0M
2025-01-16 1,225.31 1,227.75 1,203.48 1,211.24 0.0M
2025-01-15 1,220.49 1,231.10 1,210.94 1,220.05 0.0M
2025-01-14 1,206.39 1,213.02 1,199.36 1,206.70 0.0M
2025-01-13 1,199.63 1,206.16 1,188.79 1,199.29 0.0M
2025-01-10 1,233.99 1,236.93 1,206.89 1,209.01 0.0M
2025-01-09 1,219.40 1,231.05 1,219.40 1,230.20 0.0M
2025-01-08 1,213.85 1,216.68 1,193.94 1,215.91 0.0M
2025-01-07 1,230.55 1,237.41 1,207.35 1,212.97 0.0M
2025-01-06 1,215.99 1,244.84 1,215.99 1,223.09 0.0M
2025-01-03 1,210.17 1,213.13 1,191.32 1,208.92 0.0M
2025-01-02 1,181.83 1,213.87 1,181.83 1,204.50 0.0M