S

GSPETMG
🏛️ Kanada →
1,889.48
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 1,861.55 1,900.88 1,861.55 1,889.48 0.0M
2025-09-26 1,822.83 1,846.58 1,820.42 1,839.40 0.0M
2025-09-25 1,789.74 1,827.42 1,775.31 1,821.94 0.0M
2025-09-24 1,802.07 1,863.42 1,797.45 1,797.54 0.0M
2025-09-23 1,782.96 1,801.73 1,767.22 1,779.68 0.0M
2025-09-22 1,744.25 1,778.34 1,731.97 1,774.78 0.0M
2025-09-19 1,698.12 1,740.45 1,698.03 1,733.07 0.0M
2025-09-18 1,683.70 1,688.78 1,664.26 1,686.50 0.0M
2025-09-17 1,681.85 1,704.33 1,664.11 1,679.59 0.0M
2025-09-16 1,722.95 1,722.95 1,686.61 1,688.24 0.0M
2025-09-15 1,666.84 1,724.99 1,666.84 1,724.99 0.0M
2025-09-12 1,671.19 1,674.07 1,656.71 1,664.30 0.0M
2025-09-11 1,637.81 1,676.50 1,634.99 1,666.38 0.0M
2025-09-10 1,621.68 1,646.96 1,621.68 1,640.90 0.0M
2025-09-09 1,615.73 1,648.72 1,615.13 1,615.46 0.0M
2025-09-08 1,610.33 1,618.09 1,593.16 1,618.09 0.0M
2025-09-05 1,587.10 1,609.86 1,577.22 1,606.01 0.0M
2025-09-04 1,593.60 1,593.60 1,563.08 1,576.79 0.0M
2025-09-03 1,576.39 1,608.32 1,576.39 1,600.71 0.0M
2025-09-02 1,565.95 1,568.09 1,531.17 1,568.09 0.0M
2025-08-29 1,563.74 1,584.37 1,552.06 1,571.42 0.0M
2025-08-28 1,550.91 1,562.31 1,545.25 1,556.69 0.0M
2025-08-27 1,552.45 1,552.45 1,537.08 1,549.46 0.0M
2025-08-26 1,545.93 1,571.45 1,542.81 1,561.10 0.0M
2025-08-25 1,538.69 1,553.85 1,535.92 1,543.36 0.0M
2025-08-22 1,486.88 1,541.64 1,486.64 1,537.57 0.0M
2025-08-21 1,456.61 1,484.40 1,456.61 1,483.49 0.0M
2025-08-20 1,460.34 1,461.41 1,442.86 1,455.95 0.0M
2025-08-19 1,513.18 1,513.18 1,465.20 1,467.45 0.0M
2025-08-18 1,515.39 1,515.84 1,494.37 1,509.34 0.0M
2025-08-15 1,519.76 1,520.65 1,503.30 1,518.22 0.0M
2025-08-14 1,512.44 1,519.56 1,503.97 1,517.03 0.0M
2025-08-13 1,525.30 1,545.35 1,511.04 1,523.71 0.0M
2025-08-12 1,501.06 1,524.60 1,501.06 1,520.95 0.0M
2025-08-11 1,508.55 1,524.41 1,492.18 1,494.79 0.0M
2025-08-08 1,492.85 1,519.06 1,492.85 1,506.82 0.0M
2025-08-07 1,458.05 1,482.44 1,458.05 1,481.35 0.0M
2025-08-06 1,446.98 1,462.52 1,438.03 1,443.08 0.0M
2025-08-05 1,408.34 1,442.33 1,408.34 1,440.63 0.0M
2025-08-01 1,397.39 1,397.39 1,370.66 1,386.18 0.0M
2025-07-31 1,402.24 1,418.96 1,400.69 1,409.36 0.0M
2025-07-30 1,446.92 1,448.61 1,391.21 1,407.25 0.0M
2025-07-29 1,468.61 1,470.89 1,442.91 1,452.21 0.0M
2025-07-28 1,481.10 1,481.10 1,444.28 1,469.57 0.0M
2025-07-25 1,496.36 1,496.36 1,471.65 1,484.74 0.0M
2025-07-24 1,501.59 1,514.52 1,490.36 1,497.43 0.0M
2025-07-23 1,495.38 1,519.26 1,489.00 1,505.54 0.0M
2025-07-22 1,472.32 1,500.63 1,457.90 1,500.09 0.0M
2025-07-21 1,476.14 1,496.39 1,468.42 1,470.29 0.0M
2025-07-18 1,463.80 1,472.72 1,456.61 1,462.86 0.0M
2025-07-17 1,429.96 1,467.39 1,428.82 1,460.71 0.0M
2025-07-16 1,433.77 1,435.63 1,405.59 1,430.82 0.0M
2025-07-15 1,435.43 1,439.50 1,413.22 1,430.69 0.0M
2025-07-14 1,426.05 1,433.04 1,419.65 1,431.82 0.0M
2025-07-11 1,423.77 1,428.85 1,412.18 1,428.85 0.0M
2025-07-10 1,409.65 1,429.39 1,407.26 1,427.21 0.0M
2025-07-09 1,408.53 1,408.95 1,385.15 1,389.98 0.0M
2025-07-08 1,425.28 1,438.29 1,399.17 1,406.03 0.0M
2025-07-07 1,416.74 1,420.57 1,397.45 1,419.29 0.0M
2025-07-04 1,420.35 1,422.54 1,415.23 1,421.89 0.0M
2025-07-03 1,428.35 1,431.38 1,414.17 1,423.64 0.0M
2025-07-02 1,398.94 1,441.66 1,398.94 1,430.25 0.0M
2025-06-30 1,387.23 1,392.69 1,374.06 1,389.65 0.0M
2025-06-27 1,404.86 1,404.86 1,376.72 1,384.82 0.0M
2025-06-26 1,355.73 1,416.57 1,355.73 1,411.49 0.0M
2025-06-25 1,348.16 1,350.40 1,336.86 1,346.10 0.0M
2025-06-24 1,331.73 1,352.38 1,330.27 1,348.16 0.0M
2025-06-23 1,312.37 1,334.06 1,307.70 1,332.56 0.0M
2025-06-20 1,335.58 1,342.60 1,311.96 1,312.36 0.0M
2025-06-19 1,336.79 1,341.35 1,331.14 1,332.98 0.0M
2025-06-18 1,334.08 1,350.38 1,331.85 1,340.87 0.0M
2025-06-17 1,342.22 1,342.22 1,328.52 1,332.03 0.0M
2025-06-16 1,318.57 1,353.25 1,318.57 1,342.94 0.0M
2025-06-13 1,310.77 1,316.85 1,294.21 1,310.25 0.0M
2025-06-12 1,322.94 1,329.55 1,304.30 1,316.51 0.0M
2025-06-11 1,336.01 1,346.36 1,322.51 1,329.82 0.0M
2025-06-10 1,352.27 1,352.51 1,324.10 1,335.51 0.0M
2025-06-09 1,324.67 1,362.88 1,324.67 1,350.04 0.0M
2025-06-06 1,321.41 1,331.10 1,311.87 1,317.98 0.0M
2025-06-05 1,300.58 1,325.49 1,300.58 1,314.28 0.0M
2025-06-04 1,269.21 1,284.03 1,269.21 1,282.84 0.0M
2025-06-03 1,246.84 1,268.06 1,234.34 1,267.14 0.0M
2025-06-02 1,235.63 1,254.87 1,235.63 1,246.44 0.0M
2025-05-30 1,246.95 1,246.95 1,219.02 1,229.69 0.0M
2025-05-29 1,264.48 1,274.71 1,251.03 1,252.65 0.0M
2025-05-28 1,267.73 1,267.73 1,253.61 1,259.85 0.0M
2025-05-27 1,260.86 1,275.91 1,260.83 1,265.60 0.0M
2025-05-26 1,249.59 1,261.05 1,243.86 1,259.68 0.0M
2025-05-23 1,214.16 1,254.86 1,214.16 1,254.86 0.0M
2025-05-22 1,212.23 1,223.42 1,199.87 1,215.04 0.0M
2025-05-21 1,214.64 1,233.34 1,211.69 1,213.37 0.0M
2025-05-20 1,214.09 1,219.92 1,208.53 1,219.79 0.0M
2025-05-16 1,224.16 1,224.16 1,195.05 1,212.53 0.0M
2025-05-15 1,235.56 1,235.56 1,213.40 1,231.34 0.0M
2025-05-14 1,248.91 1,252.46 1,241.76 1,244.20 0.0M
2025-05-13 1,243.76 1,263.42 1,243.47 1,249.64 0.0M
2025-05-12 1,228.54 1,259.73 1,228.54 1,240.52 0.0M
2025-05-09 1,190.81 1,210.55 1,187.61 1,210.10 0.0M
2025-05-08 1,178.87 1,196.31 1,175.50 1,184.87 0.0M
2025-05-07 1,181.53 1,181.53 1,160.81 1,169.80 0.0M
2025-05-06 1,159.17 1,185.91 1,157.03 1,184.48 0.0M
2025-05-05 1,176.59 1,176.59 1,157.93 1,158.29 0.0M
2025-05-02 1,163.68 1,179.24 1,159.06 1,169.87 0.0M
2025-05-01 1,147.72 1,168.52 1,144.18 1,152.18 0.0M
2025-04-30 1,137.71 1,145.73 1,116.77 1,142.29 0.0M
2025-04-29 1,171.72 1,182.45 1,164.56 1,171.03 0.0M
2025-04-28 1,175.58 1,184.17 1,158.01 1,171.95 0.0M
2025-04-25 1,173.90 1,179.89 1,167.42 1,175.98 0.0M
2025-04-24 1,149.58 1,190.37 1,149.58 1,185.95 0.0M
2025-04-23 1,111.74 1,154.52 1,111.74 1,142.71 0.0M
2025-04-22 1,088.52 1,111.87 1,088.52 1,097.91 0.0M
2025-04-21 1,099.26 1,103.68 1,062.69 1,078.06 0.0M
2025-04-17 1,106.33 1,110.65 1,088.05 1,098.16 0.0M
2025-04-16 1,102.59 1,120.04 1,090.39 1,106.38 0.0M
2025-04-15 1,100.96 1,111.86 1,094.28 1,098.38 0.0M
2025-04-14 1,083.96 1,112.23 1,082.54 1,100.31 0.0M
2025-04-11 1,036.32 1,084.38 1,036.32 1,074.59 0.0M
2025-04-10 1,070.10 1,070.10 1,002.48 1,026.43 0.0M
2025-04-09 971.07 1,094.00 957.41 1,085.97 0.0M
2025-04-08 1,031.34 1,053.40 956.64 966.81 0.0M
2025-04-07 993.25 1,061.96 961.67 1,011.16 0.0M
2025-04-04 1,096.02 1,096.02 978.22 1,006.63 0.0M
2025-04-03 1,163.91 1,163.91 1,112.97 1,113.00 0.0M
2025-04-02 1,208.24 1,220.59 1,200.72 1,216.19 0.0M
2025-04-01 1,210.04 1,217.10 1,194.65 1,215.39 0.0M
2025-03-31 1,216.92 1,216.92 1,173.22 1,206.23 0.0M
2025-03-28 1,266.19 1,268.84 1,219.38 1,222.84 0.0M
2025-03-27 1,279.42 1,283.24 1,257.79 1,270.64 0.0M
2025-03-26 1,328.13 1,328.13 1,278.48 1,282.21 0.0M
2025-03-25 1,326.41 1,337.83 1,323.78 1,326.30 0.0M
2025-03-24 1,314.48 1,333.90 1,314.48 1,320.32 0.0M
2025-03-21 1,319.31 1,319.31 1,289.25 1,306.38 0.0M
2025-03-20 1,323.26 1,342.45 1,313.08 1,322.66 0.0M
2025-03-19 1,314.90 1,339.97 1,310.17 1,333.42 0.0M
2025-03-18 1,306.47 1,314.27 1,294.94 1,311.99 0.0M
2025-03-17 1,275.32 1,305.02 1,275.32 1,302.55 0.0M
2025-03-14 1,257.06 1,274.19 1,253.19 1,273.37 0.0M
2025-03-13 1,218.48 1,250.43 1,217.27 1,244.75 0.0M
2025-03-12 1,212.78 1,225.70 1,207.02 1,218.69 0.0M
2025-03-11 1,176.58 1,211.48 1,176.58 1,206.52 0.0M
2025-03-10 1,209.54 1,209.54 1,153.83 1,170.53 0.0M
2025-03-07 1,217.97 1,231.99 1,194.56 1,220.76 0.0M
2025-03-06 1,222.52 1,242.32 1,215.78 1,224.30 0.0M
2025-03-05 1,176.34 1,234.41 1,176.34 1,234.41 0.0M
2025-03-04 1,161.46 1,187.49 1,132.33 1,170.64 0.0M
2025-03-03 1,220.51 1,234.16 1,161.28 1,161.75 0.0M
2025-02-28 1,203.05 1,206.69 1,185.95 1,204.06 0.0M
2025-02-27 1,239.76 1,243.85 1,211.23 1,211.74 0.0M
2025-02-26 1,232.74 1,253.08 1,229.33 1,233.55 0.0M
2025-02-25 1,226.99 1,230.13 1,198.61 1,216.84 0.0M
2025-02-24 1,227.47 1,236.10 1,207.82 1,227.24 0.0M
2025-02-21 1,287.82 1,287.82 1,220.96 1,223.08 0.0M
2025-02-20 1,272.45 1,295.18 1,272.45 1,290.79 0.0M
2025-02-19 1,288.75 1,288.75 1,261.77 1,266.61 0.0M
2025-02-18 1,295.40 1,297.58 1,282.52 1,295.18 0.0M
2025-02-14 1,321.66 1,321.66 1,290.88 1,291.52 0.0M
2025-02-13 1,302.33 1,317.07 1,289.72 1,317.07 0.0M
2025-02-12 1,277.87 1,308.15 1,277.87 1,296.04 0.0M
2025-02-11 1,297.56 1,297.56 1,280.01 1,282.01 0.0M
2025-02-10 1,313.70 1,323.85 1,309.24 1,312.10 0.0M
2025-02-07 1,298.70 1,324.96 1,291.78 1,297.75 0.0M
2025-02-06 1,297.55 1,310.26 1,275.14 1,285.12 0.0M
2025-02-05 1,278.93 1,286.25 1,273.07 1,284.92 0.0M
2025-02-04 1,254.65 1,287.91 1,254.65 1,283.71 0.0M
2025-02-03 1,264.79 1,269.35 1,242.66 1,249.03 0.0M
2025-01-31 1,297.48 1,298.06 1,263.37 1,265.88 0.0M
2025-01-30 1,279.43 1,299.80 1,279.43 1,292.17 0.0M
2025-01-29 1,240.32 1,269.22 1,240.32 1,265.37 0.0M
2025-01-28 1,254.19 1,254.19 1,228.49 1,237.94 0.0M
2025-01-27 1,308.92 1,308.92 1,251.33 1,257.15 0.0M
2025-01-24 1,326.83 1,336.75 1,312.79 1,316.90 0.0M
2025-01-23 1,307.64 1,318.51 1,288.92 1,318.07 0.0M
2025-01-22 1,330.46 1,333.06 1,313.03 1,313.03 0.0M
2025-01-21 1,335.83 1,340.08 1,320.54 1,325.32 0.0M
2025-01-20 1,315.66 1,331.86 1,315.66 1,331.86 0.0M
2025-01-17 1,301.13 1,328.35 1,297.57 1,317.16 0.0M
2025-01-16 1,313.14 1,315.75 1,289.74 1,298.06 0.0M
2025-01-15 1,307.97 1,319.34 1,297.74 1,307.51 0.0M
2025-01-14 1,292.60 1,299.70 1,285.07 1,292.94 0.0M
2025-01-13 1,285.35 1,292.36 1,273.75 1,284.99 0.0M
2025-01-10 1,322.17 1,325.32 1,293.13 1,295.41 0.0M
2025-01-09 1,306.54 1,319.02 1,306.54 1,318.11 0.0M
2025-01-08 1,300.59 1,303.63 1,279.26 1,302.80 0.0M
2025-01-07 1,318.49 1,325.83 1,293.63 1,299.66 0.0M
2025-01-06 1,302.88 1,333.80 1,302.88 1,310.49 0.0M
2025-01-03 1,296.65 1,299.82 1,276.46 1,295.32 0.0M
2025-01-02 1,266.29 1,300.61 1,266.29 1,290.57 0.0M