S

SPTTGD
🏛️ Kanada →
724.63
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
2023-12-29 284.21 285.59 281.90 284.05 38.7M
2023-12-28 290.93 291.59 285.14 285.14 44.4M
2023-12-27 290.47 294.20 290.03 292.40 35.6M
2023-12-22 293.10 295.90 289.96 290.28 52.1M
2023-12-21 289.60 290.94 287.09 288.07 39.2M
2023-12-20 291.95 292.31 285.59 285.59 58.3M
2023-12-19 287.03 294.14 285.96 291.63 69.9M
2023-12-18 285.53 286.38 282.94 286.11 59.7M
2023-12-15 285.66 286.62 283.44 284.52 192.0M
2023-12-14 287.38 292.98 285.24 287.33 98.4M
2023-12-13 267.05 282.92 265.76 282.92 82.0M
2023-12-12 275.27 275.27 267.26 268.45 66.5M
2023-12-11 272.71 275.09 270.53 274.65 53.7M
2023-12-08 276.18 279.58 274.41 276.79 52.9M
2023-12-07 284.23 284.43 279.60 281.63 50.1M
2023-12-06 285.35 286.56 281.90 282.87 48.1M
2023-12-05 285.49 286.36 280.62 283.20 69.9M
2023-12-04 288.21 288.96 284.57 286.88 72.5M
2023-12-01 288.49 293.18 287.31 292.57 74.7M
2023-11-30 287.93 289.68 286.44 289.13 86.8M
2023-11-29 289.38 290.70 287.67 289.85 61.7M
2023-11-28 280.40 290.72 279.87 290.61 91.1M
2023-11-27 277.64 279.53 275.63 278.36 72.2M
2023-11-24 273.04 275.14 272.67 272.89 31.8M
2023-11-23 274.82 275.28 274.04 274.07 29.1M
2023-11-22 275.76 276.57 273.31 275.20 42.5M
2023-11-21 272.14 277.09 272.14 273.62 66.3M
2023-11-20 265.71 268.62 264.41 268.19 38.6M
2023-11-17 271.67 271.71 267.23 267.59 44.4M
2023-11-16 266.98 274.17 266.74 270.38 65.3M
2023-11-15 266.59 267.25 263.51 264.75 54.6M
2023-11-14 262.22 268.13 261.68 266.78 74.3M
2023-11-13 258.26 259.89 256.93 257.19 55.5M
2023-11-10 259.43 260.06 257.24 259.24 59.1M
2023-11-09 261.48 265.72 258.19 260.68 69.9M
2023-11-08 267.56 268.86 260.82 262.18 54.8M
2023-11-07 271.62 272.67 265.45 269.26 147.4M
2023-11-06 276.20 277.57 274.61 274.73 45.6M
2023-11-03 270.42 279.78 270.42 277.49 72.3M
2023-11-02 268.89 268.89 265.27 268.27 50.6M
2023-11-01 268.82 269.51 264.53 267.91 53.9M
2023-10-31 272.97 275.12 266.54 268.55 69.8M
2023-10-30 280.21 280.21 273.49 274.12 49.6M
2023-10-27 275.20 280.61 272.36 280.45 62.1M
2023-10-26 277.37 277.46 270.71 274.03 103.0M
2023-10-25 278.01 282.16 276.21 276.21 60.4M
2023-10-24 276.02 279.99 275.59 279.01 47.1M
2023-10-23 278.84 281.34 274.12 278.89 53.5M
2023-10-20 280.75 285.90 280.71 281.07 68.0M
2023-10-19 280.25 280.67 277.01 280.45 51.7M
2023-10-18 283.16 284.91 279.64 280.49 58.4M
2023-10-17 275.36 280.36 274.92 280.23 47.7M
2023-10-16 272.90 276.00 271.66 274.42 50.9M
2023-10-13 271.58 275.83 270.38 274.36 81.5M
2023-10-12 266.80 267.93 263.19 264.11 44.0M
2023-10-11 264.96 266.79 262.70 266.68 55.1M
2023-10-10 259.86 261.25 258.14 260.64 45.5M
2023-10-06 250.46 255.20 249.64 254.33 47.6M
2023-10-05 246.33 249.83 245.94 249.83 39.6M
2023-10-04 247.97 248.10 244.42 246.55 48.8M
2023-10-03 244.93 249.18 244.14 247.46 55.2M
2023-10-02 249.57 249.57 244.29 245.65 51.2M
2023-09-29 255.57 256.16 250.74 252.38 61.0M
2023-09-28 251.75 252.91 249.02 252.26 65.4M
2023-09-27 259.06 259.06 250.20 252.01 65.7M
2023-09-26 265.84 266.02 261.17 261.17 46.0M
2023-09-25 269.58 269.58 265.25 267.38 54.8M
2023-09-22 274.01 275.20 270.66 270.78 43.7M
2023-09-21 271.99 274.15 270.36 271.74 47.9M
2023-09-20 273.92 279.85 273.92 277.25 51.4M
2023-09-19 276.35 276.41 272.32 273.12 49.6M
2023-09-18 276.67 278.87 274.91 277.90 39.0M
2023-09-15 273.91 278.32 273.91 277.02 162.5M
2023-09-14 269.55 273.49 269.55 271.55 49.8M
2023-09-13 270.35 271.66 267.90 269.44 42.5M
2023-09-12 268.39 272.56 268.33 270.66 36.1M
2023-09-11 270.40 271.80 269.31 270.64 40.8M
2023-09-08 268.00 271.63 267.35 268.16 41.0M
2023-09-07 268.10 269.36 267.12 268.13 35.3M
2023-09-06 267.74 270.74 267.01 268.77 38.1M
2023-09-05 271.82 274.28 267.71 269.22 40.5M
2023-09-01 278.75 279.72 274.38 274.38 38.6M
2023-08-31 277.11 277.59 273.14 274.68 55.8M
2023-08-30 279.92 281.31 276.68 277.79 37.4M
2023-08-29 274.23 278.36 273.52 278.10 43.5M
2023-08-28 269.83 275.26 269.59 274.56 32.9M
2023-08-25 271.36 272.84 266.64 269.08 40.6M
2023-08-24 269.88 273.20 267.63 271.05 51.2M
2023-08-23 267.29 272.75 267.29 271.31 52.8M
2023-08-22 262.79 264.41 260.73 264.34 33.1M
2023-08-21 260.58 262.45 258.48 262.10 40.5M
2023-08-18 260.47 260.47 258.25 260.11 35.9M
2023-08-17 262.23 263.44 259.92 260.88 54.7M
2023-08-16 265.28 266.18 263.35 263.62 42.2M
2023-08-15 271.75 272.19 265.63 266.09 49.3M
2023-08-14 274.30 274.39 271.62 273.21 42.9M
2023-08-11 271.94 276.89 271.94 276.69 35.7M
2023-08-10 275.26 276.04 271.26 273.10 53.8M
2023-08-09 273.55 274.13 271.24 273.01 41.9M
2023-08-08 271.31 273.18 269.70 272.24 48.9M
2023-08-04 272.92 275.47 272.40 274.91 54.0M
2023-08-03 272.00 274.00 269.26 271.16 44.4M
2023-08-02 278.76 278.85 271.28 272.06 48.8M
2023-08-01 281.94 283.10 279.03 279.05 47.0M
2023-07-31 284.27 289.25 283.93 287.09 48.9M
2023-07-28 283.14 284.52 281.04 283.46 35.9M
2023-07-27 286.95 286.95 279.87 279.87 51.7M
2023-07-26 291.17 291.44 287.74 289.48 38.6M
2023-07-25 288.38 291.67 287.93 290.94 33.5M
2023-07-24 288.98 288.98 285.11 287.35 29.3M
2023-07-21 286.44 289.88 286.23 289.13 34.6M
2023-07-20 293.21 293.76 287.27 287.31 49.9M
2023-07-19 295.30 296.94 294.23 295.47 38.6M
2023-07-18 294.87 298.80 293.68 295.94 56.6M
2023-07-17 289.54 291.98 287.98 291.07 35.3M
2023-07-14 291.34 294.62 290.88 291.65 42.2M
2023-07-13 292.83 293.37 290.37 291.01 52.9M
2023-07-12 282.57 291.62 282.48 290.58 66.9M
2023-07-11 278.49 280.00 276.60 278.25 40.8M
2023-07-10 271.04 277.77 270.95 276.84 43.5M
2023-07-07 272.60 275.57 271.76 272.39 40.2M
2023-07-06 274.19 274.19 269.37 270.79 51.4M
2023-07-05 282.38 282.38 275.74 275.74 47.9M
2023-07-04 280.09 280.83 279.01 280.83 21.0M
2023-06-30 275.21 278.89 273.92 278.69 41.0M
2023-06-29 268.77 274.25 268.05 274.11 36.6M
2023-06-28 273.05 273.82 270.50 271.24 41.6M
2023-06-27 275.66 276.88 270.45 273.43 42.1M
2023-06-26 274.94 277.47 272.14 275.40 42.6M
2023-06-23 276.44 279.03 273.47 274.31 52.5M
2023-06-22 271.24 273.93 270.55 273.93 42.0M
2023-06-21 274.69 275.67 271.89 274.50 49.7M
2023-06-20 282.13 282.13 276.66 276.84 57.6M
2023-06-19 286.11 286.17 285.10 285.18 99.5M
2023-06-16 286.10 289.44 283.55 286.73 172.6M
2023-06-15 286.29 286.44 281.20 284.63 52.0M
2023-06-14 290.75 290.75 284.79 286.73 44.6M
2023-06-13 291.67 293.37 286.27 287.03 49.2M
2023-06-12 288.60 290.61 286.59 290.33 45.5M
2023-06-09 291.63 291.63 288.46 289.11 40.2M
2023-06-08 293.70 295.64 291.68 292.80 45.5M
2023-06-07 296.20 299.73 289.49 290.23 55.0M
2023-06-06 296.27 296.94 293.08 295.51 37.9M
2023-06-05 293.80 297.08 293.18 295.67 36.4M
2023-06-02 300.11 301.13 293.56 295.54 52.7M
2023-06-01 294.30 301.79 294.08 300.14 59.8M
2023-05-31 289.20 296.42 289.20 293.25 93.2M
2023-05-30 292.74 292.91 287.99 288.46 51.7M
2023-05-29 290.82 291.84 290.63 290.93 30.9M
2023-05-26 295.60 295.74 290.73 292.02 54.9M
2023-05-25 294.19 294.37 290.98 291.48 49.6M
2023-05-24 302.62 302.85 295.99 296.66 53.1M
2023-05-23 301.33 303.41 299.97 301.23 50.3M
2023-05-19 304.92 309.19 302.41 305.77 53.0M
2023-05-18 305.48 305.48 299.89 303.51 61.0M
2023-05-17 313.07 313.28 309.06 310.68 48.2M
2023-05-16 320.10 321.20 312.42 314.43 53.7M
2023-05-15 322.20 325.59 321.61 323.41 45.5M
2023-05-12 317.54 321.92 317.28 321.62 51.0M
2023-05-11 326.31 328.36 319.50 319.50 62.5M
2023-05-10 332.05 332.05 325.41 329.34 52.8M
2023-05-09 330.88 333.66 330.07 331.76 46.0M
2023-05-08 332.67 334.23 329.44 331.18 46.9M
2023-05-05 328.17 335.66 327.09 333.11 62.9M
2023-05-04 334.71 345.05 334.71 339.51 96.5M
2023-05-03 331.08 334.12 329.49 331.86 71.3M
2023-05-02 318.11 331.21 317.87 330.94 74.3M
2023-05-01 323.41 324.70 317.33 317.59 41.3M
2023-04-28 322.75 324.18 317.89 318.81 58.0M
2023-04-27 317.20 322.43 315.88 322.43 58.9M
2023-04-26 325.13 326.19 318.57 319.08 52.5M
2023-04-25 319.63 323.81 317.75 322.59 45.2M
2023-04-24 318.47 320.53 316.10 320.00 47.5M
2023-04-21 318.64 321.00 315.74 318.59 60.7M
2023-04-20 321.44 323.32 318.97 319.37 48.2M
2023-04-19 316.84 321.03 316.62 318.75 70.7M
2023-04-18 322.09 327.82 321.74 322.79 60.6M
2023-04-17 324.45 324.75 319.97 321.54 55.8M
2023-04-14 327.39 329.43 320.63 327.04 72.9M
2023-04-13 330.98 334.67 330.09 332.77 86.3M
2023-04-12 329.00 329.25 324.26 326.58 64.2M
2023-04-11 324.08 328.73 323.94 324.20 72.8M
2023-04-10 323.24 324.20 321.26 323.47 47.6M
2023-04-06 323.07 326.63 321.35 326.40 50.5M
2023-04-05 326.67 328.05 320.49 325.00 86.4M
2023-04-04 311.26 323.65 310.26 322.60 83.2M
2023-04-03 306.74 313.26 304.66 311.48 97.3M
2023-03-31 309.09 310.00 305.17 307.57 87.4M
2023-03-30 309.21 309.70 305.83 308.83 69.0M
2023-03-29 306.03 309.38 305.47 306.45 53.9M
2023-03-28 305.86 309.10 302.86 309.10 67.7M
2023-03-27 298.60 304.34 297.58 304.33 65.9M
2023-03-24 305.64 308.44 302.33 306.23 69.0M
2023-03-23 298.38 304.89 296.02 301.40 74.0M
2023-03-22 292.58 299.19 291.43 296.05 76.2M
2023-03-21 293.52 294.08 287.90 291.57 61.9M
2023-03-20 300.90 301.83 296.86 299.06 80.8M
2023-03-17 287.51 301.09 286.10 298.11 231.8M
2023-03-16 285.02 285.02 277.43 283.19 69.4M
2023-03-15 287.94 288.79 282.26 285.18 93.5M
2023-03-14 279.94 282.45 277.21 281.37 79.1M
2023-03-13 275.52 282.70 275.52 280.37 133.8M
2023-03-10 265.63 272.13 264.93 265.27 81.2M
2023-03-09 263.52 265.25 260.30 260.80 58.8M
2023-03-08 262.57 266.22 260.82 261.91 57.1M
2023-03-07 268.32 268.32 261.13 261.94 62.8M
2023-03-06 272.75 274.01 269.05 270.66 56.4M
2023-03-03 274.19 274.44 271.63 274.44 55.8M
2023-03-02 268.75 270.50 267.96 270.47 61.4M
2023-03-01 268.98 272.59 268.27 270.54 78.4M
2023-02-28 262.04 267.53 260.83 265.57 89.7M
2023-02-27 261.19 263.41 260.09 262.35 60.7M
2023-02-24 259.07 261.52 258.20 261.24 65.1M
2023-02-23 261.96 263.99 260.43 261.37 70.5M
2023-02-22 266.38 266.38 261.92 263.26 69.7M
2023-02-21 270.03 271.69 267.85 268.86 51.1M
2023-02-17 270.16 271.20 266.06 270.65 54.4M
2023-02-16 271.46 275.50 268.39 274.10 60.5M
2023-02-15 275.34 275.34 271.57 273.48 67.1M
2023-02-14 278.99 280.99 276.44 279.94 61.3M
2023-02-13 280.38 282.49 278.83 280.71 61.1M
2023-02-10 282.40 283.38 279.30 281.45 49.5M
2023-02-09 291.87 293.30 282.76 283.97 62.7M
2023-02-08 291.63 292.05 288.26 289.49 42.2M
2023-02-07 288.68 292.84 287.65 290.93 59.0M
2023-02-06 287.29 289.18 285.18 287.80 61.9M
2023-02-03 295.16 296.85 289.77 290.92 87.5M
2023-02-02 310.32 311.05 298.99 301.05 69.3M
2023-02-01 303.62 311.45 302.68 309.77 65.8M
2023-01-31 303.31 304.57 301.86 304.57 59.1M
2023-01-30 306.23 307.85 304.23 304.23 58.4M
2023-01-27 308.68 308.68 305.14 306.83 59.1M
2023-01-26 314.10 314.10 308.75 310.90 58.4M
2023-01-25 307.68 316.93 307.68 316.43 55.8M
2023-01-24 310.06 311.24 304.60 310.23 51.2M
2023-01-23 304.64 308.26 302.57 308.00 52.8M
2023-01-20 303.81 308.05 303.08 308.05 50.5M
2023-01-19 300.91 307.30 299.49 306.19 69.4M
2023-01-18 304.77 305.72 300.04 300.04 63.2M
2023-01-17 307.59 307.59 299.61 300.59 59.6M
2023-01-16 309.97 311.03 309.67 309.89 39.6M
2023-01-13 308.34 312.46 307.97 310.97 69.8M
2023-01-12 306.67 307.29 302.82 306.77 60.3M
2023-01-11 306.32 306.67 299.80 302.68 58.5M
2023-01-10 300.17 304.99 299.05 304.89 44.4M
2023-01-09 303.98 304.43 298.19 298.48 54.7M
2023-01-06 302.67 305.12 298.63 302.02 72.1M
2023-01-05 294.36 298.73 292.58 298.63 54.0M
2023-01-04 293.35 300.04 293.05 299.01 76.7M
2023-01-03 284.93 292.06 284.93 289.89 62.2M