Clorox

CLX
🏛️ Deutschland →
105.00
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
2023-12-29 128.60 128.60 127.80 127.80 0.0M
2023-12-28 127.20 128.20 127.00 127.60 0.0M
2023-12-27 128.80 128.80 127.20 127.80 0.0M
2023-12-22 128.20 128.80 127.40 128.40 0.0M
2023-12-21 128.80 129.20 127.00 127.40 0.0M
2023-12-20 130.20 130.20 128.80 129.80 0.0M
2023-12-19 130.80 131.00 129.60 129.80 0.0M
2023-12-18 130.40 131.20 129.60 131.20 0.0M
2023-12-15 129.40 131.20 129.40 129.80 0.0M
2023-12-14 134.20 134.20 130.00 130.00 0.0M
2023-12-13 132.00 134.00 132.00 134.00 0.0M
2023-12-12 130.20 130.20 129.40 129.80 0.0M
2023-12-11 131.80 131.80 129.00 129.40 0.0M
2023-12-08 133.60 133.60 132.20 132.40 0.0M
2023-12-07 132.20 132.20 131.60 132.00 0.0M
2023-12-06 131.00 131.60 130.60 131.60 0.0M
2023-12-05 132.60 132.80 130.40 131.40 0.0M
2023-12-04 132.20 134.00 132.00 134.00 0.0M
2023-12-01 132.00 132.20 131.20 131.80 0.0M
2023-11-30 130.60 131.00 129.00 130.40 0.0M
2023-11-29 131.80 131.80 129.20 129.20 0.0M
2023-11-28 129.60 130.60 129.20 130.60 0.0M
2023-11-27 129.00 129.60 128.20 129.60 0.0M
2023-11-24 128.60 129.40 128.20 128.40 0.0M
2023-11-23 128.80 129.00 128.60 129.00 0.0M
2023-11-22 128.40 130.80 128.40 130.00 0.0M
2023-11-21 125.00 128.00 124.80 128.00 0.0M
2023-11-20 127.20 127.20 125.00 125.40 0.0M
2023-11-17 128.60 128.60 128.40 128.40 0.0M
2023-11-16 127.20 128.20 127.00 128.20 0.0M
2023-11-15 125.60 127.40 125.40 127.40 0.0M
2023-11-14 125.20 125.60 124.20 125.60 0.0M
2023-11-13 124.80 125.60 123.80 125.60 0.0M
2023-11-10 124.20 124.80 124.20 124.20 0.0M
2023-11-09 123.00 123.80 123.00 123.60 0.0M
2023-11-08 124.40 124.40 122.60 122.80 0.0M
2023-11-07 120.60 124.20 120.20 123.60 0.0M
2023-11-06 118.00 120.20 117.00 120.20 0.0M
2023-11-03 116.20 118.20 116.20 117.80 0.0M
2023-11-02 118.60 121.60 115.00 116.20 0.0M
2023-11-01 111.40 115.00 104.20 112.80 0.0M
2023-10-31 110.00 111.20 109.60 111.20 0.0M
2023-10-30 112.40 112.40 109.00 109.40 0.0M
2023-10-27 114.80 116.20 111.40 111.60 0.0M
2023-10-26 115.40 116.80 114.80 115.20 0.0M
2023-10-25 114.60 114.80 113.60 114.60 0.0M
2023-10-24 113.80 114.80 113.80 114.80 0.0M
2023-10-23 116.20 116.20 114.60 114.60 0.0M
2023-10-20 117.40 117.40 116.00 116.00 0.0M
2023-10-19 117.80 118.40 117.80 118.00 0.0M
2023-10-18 117.20 119.20 117.20 118.40 0.0M
2023-10-17 118.60 118.60 117.40 117.40 0.0M
2023-10-16 116.60 118.20 116.20 118.20 0.0M
2023-10-13 113.80 116.40 113.80 116.40 0.0M
2023-10-12 116.00 117.20 113.60 114.00 0.0M
2023-10-11 117.20 117.80 114.60 114.80 0.0M
2023-10-10 116.80 117.60 116.40 116.80 0.0M
2023-10-09 118.00 118.80 115.60 116.40 0.0M
2023-10-06 118.80 120.00 117.60 118.20 0.0M
2023-10-05 121.80 121.80 114.20 118.60 0.0M
2023-10-04 124.20 125.60 124.00 125.40 0.0M
2023-10-03 124.60 124.60 124.00 124.00 0.0M
2023-10-02 124.40 127.00 124.40 124.60 0.0M
2023-09-29 122.00 124.20 121.00 124.00 0.0M
2023-09-28 123.00 123.20 121.80 122.40 0.0M
2023-09-27 123.80 124.40 122.80 123.20 0.0M
2023-09-26 124.40 124.40 123.60 123.80 0.0M
2023-09-25 124.60 126.80 124.20 125.00 0.0M
2023-09-22 126.80 127.00 124.20 124.20 0.0M
2023-09-21 128.20 128.40 126.80 126.80 0.0M
2023-09-20 129.80 130.00 128.00 128.40 0.0M
2023-09-19 133.40 133.80 129.60 129.80 0.0M
2023-09-18 137.00 137.40 134.00 135.20 0.0M
2023-09-15 140.80 140.80 137.20 137.20 0.0M
2023-09-14 139.60 140.00 139.00 139.00 0.0M
2023-09-13 138.80 139.00 137.00 137.00 0.0M
2023-09-12 143.80 143.80 138.80 139.20 0.0M
2023-09-11 144.20 144.40 144.00 144.20 0.0M
2023-09-08 145.80 145.80 145.20 145.40 0.0M
2023-09-07 143.20 146.00 143.20 145.60 0.0M
2023-09-06 142.80 143.00 142.60 143.00 0.0M
2023-09-05 144.40 145.20 144.40 145.20 0.0M
2023-09-04 143.60 144.40 143.40 143.40 0.0M
2023-09-01 144.80 145.20 143.20 144.40 0.0M
2023-08-31 144.40 144.40 144.40 144.40 0.0M
2023-08-30 144.40 144.80 144.00 144.40 0.0M
2023-08-29 143.60 143.60 143.60 143.60 0.0M
2023-08-28 143.40 145.40 143.20 144.40 0.0M
2023-08-25 143.20 143.80 143.00 143.20 0.0M
2023-08-24 139.40 143.00 139.00 143.00 0.0M
2023-08-23 138.60 140.20 138.40 139.20 0.0M
2023-08-22 138.00 138.20 138.00 138.00 0.0M
2023-08-21 141.00 141.40 137.00 137.60 0.0M
2023-08-18 142.00 142.00 140.80 141.60 0.0M
2023-08-17 144.20 144.80 141.80 142.00 0.0M
2023-08-16 144.40 144.60 143.40 143.40 0.0M
2023-08-15 146.20 146.20 144.40 144.60 0.0M
2023-08-14 147.60 147.80 146.80 146.80 0.0M
2023-08-11 146.00 147.00 146.00 147.00 0.0M
2023-08-10 148.60 148.80 148.00 148.40 0.0M
2023-08-09 147.80 148.60 147.40 148.60 0.0M
2023-08-08 147.20 149.00 147.20 148.20 0.0M
2023-08-07 149.80 150.40 148.60 148.80 0.0M
2023-08-04 151.80 152.40 147.20 147.20 0.0M
2023-08-03 147.60 152.80 147.60 151.80 0.0M
2023-08-02 137.80 140.60 137.40 139.60 0.0M
2023-08-01 138.00 139.00 137.60 139.00 0.0M
2023-07-31 140.00 140.00 137.80 138.20 0.0M
2023-07-28 137.40 140.20 137.40 140.00 0.0M
2023-07-27 138.00 139.40 137.60 137.60 0.0M
2023-07-26 138.20 138.60 137.60 138.60 0.0M
2023-07-25 139.60 140.60 138.00 138.00 0.0M
2023-07-24 140.60 141.00 139.00 140.20 0.0M
2023-07-21 139.20 139.80 138.00 139.80 0.0M
2023-07-20 137.80 139.00 134.60 139.00 0.0M
2023-07-19 137.80 138.60 137.60 138.20 0.0M
2023-07-18 136.40 137.80 136.40 137.40 0.0M
2023-07-17 137.20 138.20 136.60 136.60 0.0M
2023-07-14 137.80 137.80 137.20 137.60 0.0M
2023-07-13 139.20 139.40 138.00 138.00 0.0M
2023-07-12 140.60 140.60 139.00 139.60 0.0M
2023-07-11 141.80 142.80 140.00 140.40 0.0M
2023-07-10 144.00 145.00 142.60 142.60 0.0M
2023-07-07 147.00 147.00 146.40 146.60 0.0M
2023-07-06 146.60 147.40 146.40 147.00 0.0M
2023-07-05 146.80 146.80 146.40 146.60 0.0M
2023-07-04 147.20 147.20 146.40 147.20 0.0M
2023-07-03 145.80 147.40 145.40 147.40 0.0M
2023-06-30 146.20 146.20 145.40 146.20 0.0M
2023-06-29 142.40 145.00 142.40 145.00 0.0M
2023-06-28 146.00 146.00 144.60 144.60 0.0M
2023-06-27 145.20 146.00 145.20 146.00 0.0M
2023-06-26 142.80 143.40 142.80 143.40 0.0M
2023-06-23 144.40 144.60 144.00 144.20 0.0M
2023-06-22 141.80 143.20 141.80 143.20 0.0M
2023-06-21 142.80 142.80 142.40 142.40 0.0M
2023-06-20 143.00 144.80 142.80 142.80 0.0M
2023-06-19 143.20 143.60 142.80 143.60 0.0M
2023-06-16 141.80 142.60 141.40 142.60 0.0M
2023-06-15 142.40 142.40 141.40 141.60 0.0M
2023-06-14 145.20 145.20 142.00 142.40 0.0M
2023-06-13 144.60 144.60 142.00 142.00 0.0M
2023-06-12 146.20 146.20 144.60 144.60 0.0M
2023-06-09 145.60 146.60 144.80 146.60 0.0M
2023-06-08 146.60 146.60 145.60 145.60 0.0M
2023-06-07 148.60 148.60 145.20 146.00 0.0M
2023-06-06 151.60 151.80 147.80 148.20 0.0M
2023-06-05 151.40 152.60 150.60 151.80 0.0M
2023-06-02 148.00 150.00 146.60 150.00 0.0M
2023-06-01 148.60 148.80 147.00 147.00 0.0M
2023-05-31 146.80 148.60 146.60 148.60 0.0M
2023-05-30 148.80 148.80 146.40 147.40 0.0M
2023-05-29 148.80 149.20 148.40 149.20 0.0M
2023-05-26 147.00 148.40 147.00 148.00 0.0M
2023-05-25 148.80 148.80 147.40 147.80 0.0M
2023-05-24 148.20 149.00 148.00 149.00 0.0M
2023-05-23 151.00 151.00 149.00 149.00 0.0M
2023-05-22 153.60 154.20 151.60 151.60 0.0M
2023-05-19 154.80 155.20 152.40 153.20 0.0M
2023-05-18 154.00 154.80 154.00 154.00 0.0M
2023-05-17 155.80 156.00 155.60 155.60 0.0M
2023-05-16 152.60 155.40 152.60 155.40 0.0M
2023-05-15 155.60 156.20 155.00 155.00 0.0M
2023-05-12 155.40 155.40 154.40 154.60 0.0M
2023-05-11 154.40 155.00 153.80 154.60 0.0M
2023-05-10 153.60 154.20 153.20 154.20 0.0M
2023-05-09 151.80 153.20 150.80 150.80 0.0M
2023-05-08 153.40 153.80 151.60 152.00 0.0M
2023-05-05 155.20 156.20 154.20 154.20 0.0M
2023-05-04 158.40 159.00 154.80 154.80 0.0M
2023-05-03 153.60 161.00 152.40 159.80 0.0M
2023-05-02 151.80 153.00 151.20 152.40 0.0M
2023-04-28 150.80 151.40 150.20 151.40 0.0M
2023-04-27 148.20 151.00 148.20 150.00 0.0M
2023-04-26 150.40 150.40 149.00 149.00 0.0M
2023-04-25 150.60 150.80 150.60 150.80 0.0M
2023-04-24 149.80 150.20 149.60 149.60 0.0M
2023-04-21 148.80 151.00 148.40 150.40 0.0M
2023-04-20 145.80 148.40 145.80 148.40 0.0M
2023-04-19 146.00 146.80 145.80 146.60 0.0M
2023-04-18 144.00 146.60 144.00 146.40 0.0M
2023-04-17 144.40 145.20 144.20 145.20 0.0M
2023-04-14 143.80 144.20 143.80 144.20 0.0M
2023-04-13 143.00 144.20 141.80 144.20 0.0M
2023-04-12 145.80 145.80 143.00 143.40 0.0M
2023-04-11 144.00 145.80 143.00 145.80 0.0M
2023-04-06 144.20 145.40 144.20 144.60 0.0M
2023-04-05 142.60 145.00 142.60 144.00 0.0M
2023-04-04 144.00 144.00 142.60 142.60 0.0M
2023-04-03 146.60 146.60 143.40 143.40 0.0M
2023-03-31 142.68 145.50 142.10 145.50 0.0M
2023-03-30 144.08 144.28 142.30 142.44 0.0M
2023-03-29 145.88 145.88 144.40 144.44 0.0M
2023-03-28 145.76 145.84 144.16 144.16 0.0M
2023-03-27 147.18 147.18 146.66 146.82 0.0M
2023-03-24 142.64 144.72 142.34 144.56 0.0M
2023-03-23 141.76 142.86 141.76 142.86 0.0M
2023-03-22 145.38 145.38 144.66 144.66 0.0M
2023-03-21 146.44 146.44 146.44 146.44 0.0M
2023-03-20 143.74 145.50 143.70 145.02 0.0M
2023-03-17 144.86 145.10 144.86 145.10 0.0M
2023-03-16 147.08 147.14 146.08 146.08 0.0M
2023-03-15 143.50 147.50 142.62 147.50 0.0M
2023-03-14 142.10 142.36 141.36 142.02 0.0M
2023-03-13 140.32 142.56 140.32 141.32 0.0M
2023-03-10 140.34 140.50 139.72 140.30 0.0M
2023-03-09 142.86 143.22 141.96 141.96 0.0M
2023-03-08 143.00 143.70 142.80 143.70 0.0M
2023-03-07 142.10 143.76 140.00 143.74 0.0M
2023-03-06 146.78 146.78 143.32 143.32 0.0M
2023-03-03 148.00 148.44 146.66 146.66 0.0M
2023-03-02 144.80 147.40 144.60 147.20 0.0M
2023-03-01 146.66 146.66 143.76 145.34 0.0M
2023-02-28 145.48 147.16 145.02 147.16 0.0M
2023-02-27 146.88 146.88 145.80 145.80 0.0M
2023-02-24 144.26 145.08 144.04 145.08 0.0M
2023-02-23 146.02 146.38 144.74 144.74 0.0M
2023-02-22 144.68 146.50 144.68 145.94 0.0M
2023-02-21 143.84 145.46 143.50 145.00 0.0M
2023-02-20 143.30 144.48 143.30 144.46 0.0M
2023-02-17 142.80 142.92 142.52 142.92 0.0M
2023-02-16 143.26 144.58 141.50 143.38 0.0M
2023-02-15 142.18 143.62 141.96 143.62 0.0M
2023-02-14 142.48 142.64 141.36 142.60 0.0M
2023-02-13 140.36 141.42 140.36 141.42 0.0M
2023-02-10 139.34 141.40 139.34 140.80 0.0M
2023-02-09 141.60 141.78 139.44 139.44 0.0M
2023-02-08 140.56 141.40 140.56 141.40 0.0M
2023-02-07 142.46 142.82 141.60 141.88 0.0M
2023-02-06 142.62 143.90 141.56 141.84 0.0M
2023-02-03 133.74 142.76 132.50 142.40 0.0M
2023-02-02 131.18 131.58 128.70 129.56 0.0M
2023-02-01 133.10 133.10 130.80 132.02 0.0M
2023-01-31 130.60 132.06 130.60 131.78 0.0M
2023-01-30 129.30 130.92 128.46 130.68 0.0M
2023-01-27 129.98 129.98 127.34 129.00 0.0M
2023-01-26 129.50 130.16 126.00 129.66 0.0M
2023-01-25 129.64 129.64 127.00 129.08 0.0M
2023-01-24 130.42 131.10 129.60 129.60 0.0M
2023-01-23 130.42 132.22 130.42 131.74 0.0M
2023-01-20 129.42 130.72 129.08 130.72 0.0M
2023-01-19 132.14 132.14 130.00 130.40 0.0M
2023-01-18 136.98 137.66 133.44 133.44 0.0M
2023-01-17 134.58 137.76 134.28 137.36 0.0M
2023-01-16 135.40 135.62 134.72 135.30 0.0M
2023-01-13 131.64 134.00 131.02 134.00 0.0M
2023-01-12 132.00 132.94 130.50 131.80 0.0M
2023-01-11 131.18 132.24 131.04 132.24 0.0M
2023-01-10 132.14 132.14 131.50 131.66 0.0M
2023-01-09 135.90 136.28 133.02 133.08 0.0M
2023-01-06 135.14 135.68 135.14 135.68 0.0M
2023-01-05 134.74 136.22 134.74 134.80 0.0M
2023-01-04 134.92 136.04 134.62 136.04 0.0M
2023-01-03 134.58 134.80 131.50 134.80 0.0M
2023-01-02 131.16 132.02 131.08 132.02 0.0M