S

GSPETMN
🏛️ Kanada →
1,809.07
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 1,792.76 1,816.13 1,790.40 1,809.07 0.0M
2025-09-25 1,760.22 1,797.28 1,746.02 1,791.89 0.0M
2025-09-24 1,772.35 1,832.69 1,767.80 1,767.89 0.0M
2025-09-23 1,753.55 1,772.01 1,738.07 1,750.33 0.0M
2025-09-22 1,715.49 1,749.01 1,703.41 1,745.50 0.0M
2025-09-19 1,670.11 1,711.75 1,670.02 1,704.49 0.0M
2025-09-18 1,655.93 1,660.93 1,636.81 1,658.69 0.0M
2025-09-17 1,654.11 1,676.22 1,636.66 1,651.89 0.0M
2025-09-16 1,694.53 1,694.53 1,658.79 1,660.39 0.0M
2025-09-15 1,639.34 1,696.54 1,639.34 1,696.54 0.0M
2025-09-12 1,643.69 1,646.52 1,629.45 1,636.92 0.0M
2025-09-11 1,610.94 1,649.00 1,608.16 1,639.04 0.0M
2025-09-10 1,595.07 1,619.94 1,595.07 1,613.98 0.0M
2025-09-09 1,589.22 1,621.67 1,588.63 1,588.95 0.0M
2025-09-08 1,583.90 1,591.55 1,567.02 1,591.55 0.0M
2025-09-05 1,561.06 1,583.44 1,551.33 1,579.66 0.0M
2025-09-04 1,567.89 1,567.89 1,537.87 1,551.36 0.0M
2025-09-03 1,550.96 1,582.38 1,550.96 1,574.89 0.0M
2025-09-02 1,540.69 1,542.79 1,506.47 1,542.79 0.0M
2025-08-29 1,538.52 1,558.82 1,527.03 1,546.08 0.0M
2025-08-28 1,525.91 1,537.13 1,520.34 1,531.60 0.0M
2025-08-27 1,527.43 1,527.43 1,512.31 1,524.48 0.0M
2025-08-26 1,521.01 1,546.12 1,517.94 1,535.94 0.0M
2025-08-25 1,513.89 1,528.81 1,511.16 1,518.48 0.0M
2025-08-22 1,462.91 1,516.79 1,462.68 1,512.78 0.0M
2025-08-21 1,433.14 1,460.47 1,433.14 1,459.58 0.0M
2025-08-20 1,436.80 1,437.86 1,419.61 1,432.48 0.0M
2025-08-19 1,488.79 1,488.79 1,441.58 1,443.80 0.0M
2025-08-18 1,490.96 1,491.41 1,470.29 1,485.02 0.0M
2025-08-15 1,495.31 1,496.19 1,479.10 1,493.79 0.0M
2025-08-14 1,488.13 1,495.13 1,479.79 1,492.65 0.0M
2025-08-13 1,500.79 1,520.51 1,486.75 1,499.22 0.0M
2025-08-12 1,476.93 1,500.09 1,476.93 1,496.50 0.0M
2025-08-11 1,484.35 1,499.95 1,468.23 1,470.81 0.0M
2025-08-08 1,468.90 1,494.68 1,468.90 1,482.64 0.0M
2025-08-07 1,434.65 1,458.66 1,434.65 1,457.58 0.0M
2025-08-06 1,423.76 1,439.05 1,414.95 1,419.93 0.0M
2025-08-05 1,385.74 1,419.18 1,385.74 1,417.51 0.0M
2025-08-01 1,374.97 1,374.97 1,348.66 1,363.94 0.0M
2025-07-31 1,379.74 1,396.19 1,378.22 1,386.74 0.0M
2025-07-30 1,423.70 1,425.36 1,368.88 1,384.67 0.0M
2025-07-29 1,445.05 1,447.29 1,419.76 1,428.91 0.0M
2025-07-28 1,457.34 1,457.34 1,421.11 1,445.99 0.0M
2025-07-25 1,472.35 1,472.35 1,448.03 1,460.92 0.0M
2025-07-24 1,477.49 1,490.22 1,466.44 1,473.40 0.0M
2025-07-23 1,471.38 1,494.88 1,465.10 1,481.38 0.0M
2025-07-22 1,448.69 1,476.55 1,434.51 1,476.02 0.0M
2025-07-21 1,452.45 1,472.38 1,444.85 1,446.70 0.0M
2025-07-18 1,440.31 1,449.09 1,433.23 1,439.39 0.0M
2025-07-17 1,407.02 1,443.84 1,405.89 1,437.27 0.0M
2025-07-16 1,410.77 1,412.60 1,383.04 1,407.86 0.0M
2025-07-15 1,412.40 1,416.40 1,390.54 1,407.73 0.0M
2025-07-14 1,403.25 1,410.13 1,396.96 1,408.93 0.0M
2025-07-11 1,401.01 1,406.01 1,389.60 1,406.01 0.0M
2025-07-10 1,387.12 1,406.54 1,384.77 1,404.40 0.0M
2025-07-09 1,386.02 1,386.43 1,363.00 1,367.76 0.0M
2025-07-08 1,402.50 1,415.30 1,376.80 1,383.56 0.0M
2025-07-07 1,394.10 1,397.86 1,375.11 1,396.61 0.0M
2025-07-04 1,397.65 1,399.80 1,392.60 1,399.16 0.0M
2025-07-03 1,405.52 1,408.50 1,391.56 1,400.88 0.0M
2025-07-02 1,376.57 1,418.61 1,376.57 1,407.38 0.0M
2025-06-30 1,365.06 1,370.43 1,352.10 1,367.43 0.0M
2025-06-27 1,382.40 1,382.40 1,354.71 1,362.68 0.0M
2025-06-26 1,334.06 1,393.92 1,334.06 1,388.93 0.0M
2025-06-25 1,326.61 1,328.82 1,315.49 1,324.58 0.0M
2025-06-24 1,310.44 1,330.76 1,309.01 1,326.61 0.0M
2025-06-23 1,291.39 1,312.74 1,286.79 1,311.26 0.0M
2025-06-20 1,314.23 1,321.14 1,290.99 1,291.38 0.0M
2025-06-19 1,315.42 1,319.91 1,309.86 1,311.67 0.0M
2025-06-18 1,312.76 1,328.79 1,310.56 1,319.43 0.0M
2025-06-17 1,320.77 1,320.77 1,307.28 1,310.74 0.0M
2025-06-16 1,297.50 1,331.62 1,297.50 1,321.47 0.0M
2025-06-13 1,289.86 1,295.84 1,273.57 1,289.35 0.0M
2025-06-12 1,301.93 1,308.44 1,283.59 1,295.61 0.0M
2025-06-11 1,314.80 1,324.98 1,301.52 1,308.71 0.0M
2025-06-10 1,330.80 1,331.04 1,303.08 1,314.31 0.0M
2025-06-09 1,303.64 1,341.24 1,303.64 1,328.61 0.0M
2025-06-06 1,300.43 1,309.97 1,291.04 1,297.06 0.0M
2025-06-05 1,279.94 1,304.45 1,279.94 1,293.42 0.0M
2025-06-04 1,249.11 1,263.70 1,249.11 1,262.52 0.0M
2025-06-03 1,227.09 1,247.97 1,214.79 1,247.07 0.0M
2025-06-02 1,216.06 1,234.99 1,216.06 1,226.70 0.0M
2025-05-30 1,227.20 1,227.20 1,199.72 1,210.22 0.0M
2025-05-29 1,244.46 1,254.53 1,231.23 1,232.82 0.0M
2025-05-28 1,247.66 1,247.66 1,233.77 1,239.91 0.0M
2025-05-27 1,240.90 1,255.71 1,240.87 1,245.57 0.0M
2025-05-26 1,229.80 1,241.09 1,224.17 1,239.74 0.0M
2025-05-23 1,194.94 1,234.99 1,194.94 1,234.99 0.0M
2025-05-22 1,193.04 1,204.05 1,180.87 1,195.80 0.0M
2025-05-21 1,195.41 1,213.82 1,192.51 1,194.17 0.0M
2025-05-20 1,194.88 1,200.61 1,189.40 1,200.48 0.0M
2025-05-16 1,204.86 1,204.86 1,176.20 1,193.42 0.0M
2025-05-15 1,216.11 1,216.11 1,194.29 1,211.95 0.0M
2025-05-14 1,229.25 1,232.74 1,222.21 1,224.61 0.0M
2025-05-13 1,224.17 1,243.53 1,223.89 1,229.96 0.0M
2025-05-12 1,209.20 1,239.90 1,209.20 1,220.99 0.0M
2025-05-09 1,172.06 1,191.49 1,168.91 1,191.04 0.0M
2025-05-08 1,160.31 1,177.47 1,156.99 1,166.22 0.0M
2025-05-07 1,162.93 1,162.93 1,142.53 1,151.38 0.0M
2025-05-06 1,140.92 1,167.24 1,138.81 1,165.82 0.0M
2025-05-05 1,158.07 1,158.07 1,139.70 1,140.05 0.0M
2025-05-02 1,145.35 1,160.67 1,140.80 1,151.44 0.0M
2025-05-01 1,129.67 1,150.14 1,126.19 1,134.06 0.0M
2025-04-30 1,119.82 1,127.71 1,099.20 1,124.33 0.0M
2025-04-29 1,153.30 1,163.85 1,146.24 1,152.62 0.0M
2025-04-28 1,157.09 1,165.55 1,139.80 1,153.52 0.0M
2025-04-25 1,155.44 1,161.34 1,149.06 1,157.49 0.0M
2025-04-24 1,131.50 1,171.65 1,131.50 1,167.30 0.0M
2025-04-23 1,094.25 1,136.37 1,094.25 1,124.74 0.0M
2025-04-22 1,071.40 1,094.39 1,071.40 1,080.65 0.0M
2025-04-21 1,081.97 1,086.32 1,045.98 1,061.10 0.0M
2025-04-17 1,088.93 1,093.19 1,070.94 1,080.89 0.0M
2025-04-16 1,085.25 1,102.42 1,073.25 1,088.98 0.0M
2025-04-15 1,083.68 1,094.40 1,077.09 1,081.13 0.0M
2025-04-14 1,067.02 1,094.85 1,065.63 1,083.12 0.0M
2025-04-11 1,020.13 1,067.44 1,020.13 1,057.80 0.0M
2025-04-10 1,053.38 1,053.38 986.82 1,010.39 0.0M
2025-04-09 955.90 1,076.91 942.45 1,069.00 0.0M
2025-04-08 1,015.23 1,036.94 941.69 951.70 0.0M
2025-04-07 977.73 1,045.37 946.64 995.36 0.0M
2025-04-04 1,078.90 1,078.90 962.93 990.91 0.0M
2025-04-03 1,145.75 1,145.75 1,095.60 1,095.64 0.0M
2025-04-02 1,189.39 1,201.55 1,181.99 1,197.21 0.0M
2025-04-01 1,191.16 1,198.11 1,176.01 1,196.43 0.0M
2025-03-31 1,197.94 1,197.94 1,154.91 1,187.41 0.0M
2025-03-28 1,246.43 1,249.05 1,200.36 1,203.76 0.0M
2025-03-27 1,259.46 1,263.22 1,238.17 1,250.82 0.0M
2025-03-26 1,307.41 1,307.41 1,258.54 1,262.20 0.0M
2025-03-25 1,305.71 1,316.96 1,303.13 1,305.60 0.0M
2025-03-24 1,293.97 1,313.09 1,293.97 1,299.72 0.0M
2025-03-21 1,298.72 1,298.72 1,269.14 1,286.00 0.0M
2025-03-20 1,302.77 1,321.66 1,292.75 1,302.18 0.0M
2025-03-19 1,294.54 1,319.23 1,289.89 1,312.78 0.0M
2025-03-18 1,286.25 1,293.92 1,274.90 1,291.68 0.0M
2025-03-17 1,255.58 1,284.82 1,255.58 1,282.39 0.0M
2025-03-14 1,237.59 1,254.47 1,233.79 1,253.66 0.0M
2025-03-13 1,199.74 1,231.20 1,198.55 1,225.61 0.0M
2025-03-12 1,194.12 1,206.84 1,188.45 1,199.94 0.0M
2025-03-11 1,158.48 1,192.85 1,158.48 1,187.96 0.0M
2025-03-10 1,190.94 1,190.94 1,136.08 1,152.53 0.0M
2025-03-07 1,199.24 1,213.04 1,176.18 1,201.98 0.0M
2025-03-06 1,204.04 1,223.55 1,197.40 1,205.79 0.0M
2025-03-05 1,158.57 1,215.76 1,158.57 1,215.76 0.0M
2025-03-04 1,143.92 1,169.55 1,115.23 1,152.95 0.0M
2025-03-03 1,202.11 1,215.57 1,143.77 1,144.24 0.0M
2025-02-28 1,184.97 1,188.55 1,168.13 1,185.97 0.0M
2025-02-27 1,221.14 1,225.16 1,193.03 1,193.54 0.0M
2025-02-26 1,214.22 1,234.26 1,210.86 1,215.02 0.0M
2025-02-25 1,208.55 1,211.65 1,180.60 1,198.56 0.0M
2025-02-24 1,209.03 1,217.52 1,189.67 1,208.81 0.0M
2025-02-21 1,268.47 1,268.47 1,202.62 1,204.70 0.0M
2025-02-20 1,253.33 1,275.72 1,253.33 1,271.40 0.0M
2025-02-19 1,269.39 1,269.39 1,242.82 1,247.58 0.0M
2025-02-18 1,275.94 1,278.08 1,263.25 1,275.72 0.0M
2025-02-14 1,301.81 1,301.81 1,271.49 1,272.11 0.0M
2025-02-13 1,282.76 1,297.28 1,270.34 1,297.28 0.0M
2025-02-12 1,258.67 1,288.49 1,258.67 1,276.56 0.0M
2025-02-11 1,278.06 1,278.06 1,260.78 1,262.75 0.0M
2025-02-10 1,293.99 1,303.98 1,289.59 1,292.42 0.0M
2025-02-07 1,279.21 1,305.08 1,272.39 1,278.28 0.0M
2025-02-06 1,278.08 1,290.60 1,256.00 1,265.84 0.0M
2025-02-05 1,259.74 1,266.95 1,253.97 1,265.64 0.0M
2025-02-04 1,235.82 1,268.59 1,235.82 1,264.45 0.0M
2025-02-03 1,245.81 1,250.30 1,224.01 1,230.29 0.0M
2025-01-31 1,278.01 1,278.58 1,244.41 1,246.89 0.0M
2025-01-30 1,260.23 1,280.30 1,260.23 1,272.78 0.0M
2025-01-29 1,221.70 1,250.18 1,221.70 1,246.38 0.0M
2025-01-28 1,235.37 1,235.37 1,210.06 1,219.37 0.0M
2025-01-27 1,289.28 1,289.28 1,232.55 1,238.28 0.0M
2025-01-24 1,306.92 1,316.69 1,293.09 1,297.14 0.0M
2025-01-23 1,288.02 1,298.73 1,269.58 1,298.29 0.0M
2025-01-22 1,310.50 1,313.06 1,293.33 1,293.33 0.0M
2025-01-21 1,315.78 1,319.97 1,300.73 1,305.44 0.0M
2025-01-20 1,295.92 1,311.88 1,295.92 1,311.88 0.0M
2025-01-17 1,281.61 1,308.41 1,278.10 1,297.40 0.0M
2025-01-16 1,293.44 1,296.01 1,270.39 1,278.58 0.0M
2025-01-15 1,288.35 1,299.54 1,278.27 1,287.89 0.0M
2025-01-14 1,273.28 1,280.28 1,265.86 1,273.61 0.0M
2025-01-13 1,266.14 1,273.04 1,254.71 1,265.78 0.0M
2025-01-10 1,302.41 1,305.51 1,273.80 1,276.05 0.0M
2025-01-09 1,287.01 1,299.31 1,287.01 1,298.41 0.0M
2025-01-08 1,281.15 1,284.15 1,260.14 1,283.33 0.0M
2025-01-07 1,298.78 1,306.02 1,274.30 1,280.23 0.0M
2025-01-06 1,283.41 1,313.86 1,283.41 1,290.90 0.0M
2025-01-03 1,277.27 1,280.40 1,257.38 1,275.96 0.0M
2025-01-02 1,247.36 1,281.18 1,247.36 1,271.28 0.0M