S

GSPEMGU
🏛️ Kanada →
1,710.24
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 1,683.39 1,719.54 1,683.39 1,710.24 0.0M
2025-09-26 1,647.54 1,669.97 1,645.25 1,662.11 0.0M
2025-09-25 1,620.65 1,653.82 1,607.55 1,646.62 0.0M
2025-09-24 1,635.11 1,690.90 1,629.01 1,629.01 0.0M
2025-09-23 1,625.62 1,641.42 1,608.99 1,620.05 0.0M
2025-09-22 1,592.75 1,621.16 1,580.39 1,617.69 0.0M
2025-09-19 1,548.60 1,592.05 1,548.52 1,585.24 0.0M
2025-09-18 1,538.23 1,542.87 1,518.49 1,539.40 0.0M
2025-09-17 1,539.67 1,564.00 1,521.22 1,537.43 0.0M
2025-09-16 1,579.93 1,579.93 1,545.26 1,547.26 0.0M
2025-09-15 1,518.64 1,578.00 1,518.64 1,573.96 0.0M
2025-09-12 1,519.97 1,522.48 1,507.46 1,514.09 0.0M
2025-09-11 1,488.43 1,526.90 1,485.79 1,516.85 0.0M
2025-09-10 1,475.05 1,498.74 1,475.05 1,493.66 0.0M
2025-09-09 1,473.04 1,503.01 1,468.73 1,472.74 0.0M
2025-09-08 1,470.88 1,477.19 1,451.83 1,474.87 0.0M
2025-09-05 1,448.09 1,468.27 1,436.78 1,463.12 0.0M
2025-09-04 1,453.49 1,453.49 1,422.65 1,435.20 0.0M
2025-09-03 1,439.57 1,469.69 1,439.57 1,462.47 0.0M
2025-09-02 1,429.52 1,433.40 1,397.36 1,432.25 0.0M
2025-08-29 1,430.61 1,450.01 1,422.40 1,442.09 0.0M
2025-08-28 1,419.28 1,432.21 1,413.32 1,424.73 0.0M
2025-08-27 1,412.49 1,414.85 1,398.71 1,411.45 0.0M
2025-08-26 1,406.04 1,430.91 1,403.31 1,422.51 0.0M
2025-08-25 1,401.99 1,416.08 1,400.07 1,406.60 0.0M
2025-08-22 1,345.54 1,405.28 1,345.22 1,400.31 0.0M
2025-08-21 1,320.90 1,345.22 1,320.90 1,345.03 0.0M
2025-08-20 1,326.95 1,328.31 1,310.54 1,323.58 0.0M
2025-08-19 1,377.45 1,377.45 1,331.71 1,334.48 0.0M
2025-08-18 1,383.86 1,384.27 1,363.19 1,375.55 0.0M
2025-08-15 1,387.55 1,387.55 1,372.52 1,385.60 0.0M
2025-08-14 1,379.97 1,386.30 1,372.00 1,385.97 0.0M
2025-08-13 1,395.65 1,414.41 1,382.59 1,395.05 0.0M
2025-08-12 1,371.67 1,396.42 1,371.67 1,391.41 0.0M
2025-08-11 1,379.42 1,394.12 1,364.31 1,365.60 0.0M
2025-08-08 1,368.14 1,391.85 1,368.14 1,380.19 0.0M
2025-08-07 1,337.80 1,358.06 1,336.54 1,356.16 0.0M
2025-08-06 1,326.20 1,340.34 1,317.51 1,322.10 0.0M
2025-08-05 1,286.57 1,319.19 1,286.57 1,316.69 0.0M
2025-08-01 1,278.42 1,278.42 1,252.96 1,266.56 0.0M
2025-07-31 1,276.65 1,292.46 1,275.15 1,284.38 0.0M
2025-07-30 1,319.90 1,321.06 1,268.54 1,283.86 0.0M
2025-07-29 1,344.36 1,346.16 1,319.49 1,327.27 0.0M
2025-07-28 1,359.45 1,359.45 1,326.72 1,349.80 0.0M
2025-07-25 1,377.07 1,377.07 1,352.12 1,365.13 0.0M
2025-07-24 1,388.36 1,400.74 1,377.78 1,385.48 0.0M
2025-07-23 1,384.86 1,405.94 1,377.43 1,393.09 0.0M
2025-07-22 1,356.62 1,388.91 1,343.83 1,385.71 0.0M
2025-07-21 1,356.77 1,375.19 1,351.84 1,352.38 0.0M
2025-07-18 1,346.22 1,353.00 1,338.62 1,343.54 0.0M
2025-07-17 1,309.27 1,344.61 1,308.13 1,337.96 0.0M
2025-07-16 1,315.53 1,317.18 1,293.44 1,312.10 0.0M
2025-07-15 1,322.35 1,326.19 1,299.41 1,313.99 0.0M
2025-07-14 1,311.69 1,318.34 1,305.53 1,318.34 0.0M
2025-07-11 1,311.13 1,315.70 1,298.08 1,314.41 0.0M
2025-07-10 1,296.70 1,317.63 1,294.12 1,313.48 0.0M
2025-07-09 1,296.71 1,297.01 1,275.09 1,278.66 0.0M
2025-07-08 1,313.48 1,324.49 1,288.21 1,294.46 0.0M
2025-07-07 1,308.67 1,310.69 1,290.84 1,310.69 0.0M
2025-07-04 1,314.99 1,317.41 1,310.63 1,316.32 0.0M
2025-07-03 1,324.44 1,327.74 1,311.79 1,320.46 0.0M
2025-07-02 1,292.03 1,331.98 1,292.03 1,321.38 0.0M
2025-06-30 1,278.32 1,287.33 1,266.52 1,283.17 0.0M
2025-06-27 1,296.64 1,296.64 1,263.18 1,277.45 0.0M
2025-06-26 1,251.21 1,310.24 1,251.21 1,304.06 0.0M
2025-06-25 1,236.07 1,238.40 1,225.29 1,234.95 0.0M
2025-06-24 1,223.95 1,242.18 1,222.61 1,239.91 0.0M
2025-06-23 1,200.21 1,223.75 1,195.93 1,222.09 0.0M
2025-06-20 1,226.69 1,233.22 1,203.41 1,204.35 0.0M
2025-06-19 1,227.71 1,230.11 1,222.16 1,222.38 0.0M
2025-06-18 1,231.14 1,243.67 1,228.00 1,234.10 0.0M
2025-06-17 1,245.40 1,245.40 1,228.41 1,234.72 0.0M
2025-06-16 1,226.44 1,257.76 1,226.44 1,247.77 0.0M
2025-06-13 1,212.21 1,222.75 1,197.16 1,214.35 0.0M
2025-06-12 1,223.72 1,230.75 1,206.13 1,218.63 0.0M
2025-06-11 1,230.94 1,241.19 1,218.86 1,225.90 0.0M
2025-06-10 1,244.92 1,245.14 1,219.34 1,230.34 0.0M
2025-06-09 1,219.24 1,255.79 1,219.24 1,243.18 0.0M
2025-06-06 1,215.44 1,225.97 1,206.87 1,213.04 0.0M
2025-06-05 1,200.93 1,222.40 1,200.93 1,212.73 0.0M
2025-06-04 1,167.34 1,183.83 1,167.11 1,182.68 0.0M
2025-06-03 1,144.67 1,164.71 1,133.29 1,164.71 0.0M
2025-06-02 1,136.29 1,153.98 1,136.29 1,146.31 0.0M
2025-05-30 1,138.97 1,138.97 1,116.29 1,126.84 0.0M
2025-05-29 1,155.65 1,164.07 1,141.58 1,142.89 0.0M
2025-05-28 1,154.10 1,154.10 1,142.70 1,149.22 0.0M
2025-05-27 1,154.44 1,168.13 1,153.99 1,159.16 0.0M
2025-05-26 1,147.37 1,157.34 1,142.02 1,156.08 0.0M
2025-05-23 1,108.14 1,150.95 1,108.14 1,149.40 0.0M
2025-05-22 1,100.08 1,111.75 1,089.02 1,103.46 0.0M
2025-05-21 1,103.93 1,123.95 1,103.08 1,104.26 0.0M
2025-05-20 1,097.97 1,104.20 1,093.26 1,102.13 0.0M
2025-05-16 1,105.17 1,105.17 1,076.61 1,092.68 0.0M
2025-05-15 1,112.68 1,112.68 1,092.48 1,108.52 0.0M
2025-05-14 1,128.17 1,130.47 1,119.42 1,123.15 0.0M
2025-05-13 1,119.66 1,140.62 1,118.28 1,126.28 0.0M
2025-05-12 1,106.75 1,135.17 1,106.75 1,116.70 0.0M
2025-05-09 1,077.85 1,094.71 1,075.26 1,094.71 0.0M
2025-05-08 1,070.50 1,083.14 1,067.21 1,074.13 0.0M
2025-05-07 1,079.38 1,079.38 1,057.32 1,069.78 0.0M
2025-05-06 1,059.10 1,084.82 1,057.22 1,082.02 0.0M
2025-05-05 1,073.54 1,073.54 1,055.61 1,056.72 0.0M
2025-05-02 1,063.29 1,076.46 1,058.88 1,070.62 0.0M
2025-05-01 1,047.35 1,066.87 1,040.72 1,049.02 0.0M
2025-04-30 1,036.34 1,048.27 1,017.04 1,041.94 0.0M
2025-04-29 1,066.93 1,076.85 1,058.95 1,064.11 0.0M
2025-04-28 1,068.59 1,076.94 1,053.22 1,067.33 0.0M
2025-04-25 1,066.45 1,072.51 1,060.79 1,068.76 0.0M
2025-04-24 1,045.18 1,081.34 1,045.18 1,076.54 0.0M
2025-04-23 1,011.65 1,050.06 1,011.65 1,039.65 0.0M
2025-04-22 990.02 1,014.56 990.02 1,000.48 0.0M
2025-04-21 1,003.12 1,007.30 967.36 983.60 0.0M
2025-04-17 1,004.77 1,009.35 987.75 997.10 0.0M
2025-04-16 998.00 1,016.71 990.39 1,003.69 0.0M
2025-04-15 998.89 1,005.82 986.71 995.04 0.0M
2025-04-14 983.11 1,010.42 981.26 999.84 0.0M
2025-04-11 940.78 983.67 940.78 974.82 0.0M
2025-04-10 959.28 959.28 901.49 923.71 0.0M
2025-04-09 863.57 977.93 849.50 963.43 0.0M
2025-04-08 917.69 937.31 845.62 857.96 0.0M
2025-04-07 878.02 943.26 849.87 895.74 0.0M
2025-04-04 971.80 971.80 866.68 891.79 0.0M
2025-04-03 1,042.19 1,042.19 995.21 998.31 0.0M
2025-04-02 1,062.63 1,074.32 1,055.72 1,071.00 0.0M
2025-04-01 1,059.11 1,071.33 1,046.88 1,068.80 0.0M
2025-03-31 1,067.43 1,067.43 1,027.45 1,055.96 0.0M
2025-03-28 1,116.16 1,118.14 1,072.80 1,078.70 0.0M
2025-03-27 1,125.94 1,129.93 1,106.28 1,117.94 0.0M
2025-03-26 1,172.82 1,172.82 1,126.97 1,133.14 0.0M
2025-03-25 1,170.23 1,180.56 1,165.79 1,167.80 0.0M
2025-03-24 1,155.50 1,173.55 1,155.50 1,163.76 0.0M
2025-03-21 1,156.84 1,156.84 1,131.30 1,146.50 0.0M
2025-03-20 1,157.89 1,178.36 1,148.90 1,163.06 0.0M
2025-03-19 1,156.92 1,179.88 1,152.92 1,172.32 0.0M
2025-03-18 1,153.37 1,159.89 1,139.92 1,154.96 0.0M
2025-03-17 1,120.61 1,151.20 1,120.61 1,147.70 0.0M
2025-03-14 1,099.65 1,117.51 1,097.03 1,115.66 0.0M
2025-03-13 1,066.57 1,093.12 1,065.37 1,089.23 0.0M
2025-03-12 1,060.99 1,075.05 1,055.51 1,066.31 0.0M
2025-03-11 1,028.75 1,060.00 1,025.34 1,050.96 0.0M
2025-03-10 1,056.98 1,056.98 1,005.51 1,021.94 0.0M
2025-03-07 1,068.73 1,082.38 1,043.88 1,070.87 0.0M
2025-03-06 1,073.69 1,097.40 1,069.93 1,081.02 0.0M
2025-03-05 1,031.26 1,082.96 1,031.26 1,080.26 0.0M
2025-03-04 1,012.37 1,034.85 983.87 1,017.20 0.0M
2025-03-03 1,067.16 1,079.70 1,006.26 1,016.39 0.0M
2025-02-28 1,050.29 1,053.65 1,035.22 1,053.11 0.0M
2025-02-27 1,083.77 1,087.23 1,056.48 1,058.21 0.0M
2025-02-26 1,082.59 1,101.38 1,080.41 1,083.26 0.0M
2025-02-25 1,084.42 1,086.97 1,055.12 1,072.55 0.0M
2025-02-24 1,087.74 1,095.62 1,068.63 1,085.98 0.0M
2025-02-21 1,144.19 1,144.19 1,080.91 1,084.96 0.0M
2025-02-20 1,129.27 1,149.63 1,129.27 1,146.07 0.0M
2025-02-19 1,143.34 1,143.34 1,117.90 1,122.23 0.0M
2025-02-18 1,149.64 1,151.73 1,137.08 1,150.13 0.0M
2025-02-14 1,176.09 1,176.57 1,147.94 1,148.58 0.0M
2025-02-13 1,148.83 1,168.48 1,140.67 1,166.77 0.0M
2025-02-12 1,123.86 1,154.52 1,123.47 1,142.28 0.0M
2025-02-11 1,142.46 1,142.46 1,126.46 1,128.50 0.0M
2025-02-10 1,154.65 1,163.65 1,151.53 1,154.34 0.0M
2025-02-07 1,145.30 1,167.81 1,136.78 1,142.59 0.0M
2025-02-06 1,140.06 1,151.31 1,122.58 1,130.56 0.0M
2025-02-05 1,128.90 1,135.52 1,122.38 1,133.19 0.0M
2025-02-04 1,099.22 1,133.57 1,099.22 1,128.73 0.0M
2025-02-03 1,087.39 1,096.65 1,068.07 1,079.85 0.0M
2025-01-31 1,125.48 1,127.85 1,096.54 1,101.29 0.0M
2025-01-30 1,118.37 1,136.80 1,116.81 1,129.78 0.0M
2025-01-29 1,081.25 1,109.73 1,081.25 1,103.82 0.0M
2025-01-28 1,098.98 1,098.98 1,074.98 1,083.68 0.0M
2025-01-27 1,146.69 1,146.69 1,095.07 1,101.14 0.0M
2025-01-24 1,166.76 1,176.06 1,153.05 1,157.99 0.0M
2025-01-23 1,144.94 1,156.83 1,128.78 1,154.83 0.0M
2025-01-22 1,166.54 1,168.90 1,149.99 1,150.65 0.0M
2025-01-21 1,167.59 1,171.53 1,158.58 1,161.43 0.0M
2025-01-20 1,158.32 1,171.69 1,157.63 1,170.09 0.0M
2025-01-17 1,135.14 1,160.83 1,132.43 1,152.35 0.0M
2025-01-16 1,150.15 1,151.96 1,128.95 1,136.59 0.0M
2025-01-15 1,151.55 1,161.80 1,139.12 1,148.69 0.0M
2025-01-14 1,131.21 1,140.67 1,126.85 1,134.82 0.0M
2025-01-13 1,123.94 1,130.61 1,113.14 1,122.64 0.0M
2025-01-10 1,158.62 1,161.22 1,128.70 1,131.51 0.0M
2025-01-09 1,143.34 1,154.66 1,143.34 1,153.34 0.0M
2025-01-08 1,138.05 1,142.38 1,119.08 1,140.86 0.0M
2025-01-07 1,159.10 1,165.64 1,134.72 1,141.55 0.0M
2025-01-06 1,145.79 1,169.56 1,145.79 1,149.71 0.0M
2025-01-03 1,133.34 1,136.35 1,112.38 1,130.45 0.0M
2025-01-02 1,106.27 1,136.60 1,106.27 1,127.44 0.0M