PHLX Utility TR (XUTY)

🏛️ Vereinigte Staaten →
1,788.21
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
2022-12-30 1,407.78 1,407.78 1,381.43 1,394.89 0.0M
2022-12-29 1,404.60 1,415.89 1,403.57 1,407.77 0.0M
2022-12-28 1,413.03 1,418.90 1,395.04 1,397.33 0.0M
2022-12-27 1,404.25 1,412.59 1,396.87 1,409.84 0.0M
2022-12-23 1,385.21 1,402.60 1,385.21 1,402.13 0.0M
2022-12-22 1,392.40 1,392.92 1,365.50 1,386.99 0.0M
2022-12-21 1,382.69 1,396.95 1,381.28 1,396.86 0.0M
2022-12-20 1,374.66 1,383.84 1,366.47 1,376.95 0.0M
2022-12-19 1,379.46 1,388.02 1,367.84 1,375.79 0.0M
2022-12-16 1,391.12 1,392.27 1,363.96 1,381.44 0.0M
2022-12-15 1,417.19 1,418.92 1,399.58 1,404.25 0.0M
2022-12-14 1,431.24 1,445.13 1,413.69 1,422.62 0.0M
2022-12-13 1,439.56 1,446.84 1,409.72 1,425.17 0.0M
2022-12-12 1,400.25 1,419.71 1,390.35 1,419.33 0.0M
2022-12-09 1,392.00 1,399.34 1,386.56 1,387.82 0.0M
2022-12-08 1,386.56 1,400.77 1,382.77 1,395.59 0.0M
2022-12-07 1,391.97 1,403.49 1,381.21 1,386.65 0.0M
2022-12-06 1,382.59 1,392.92 1,375.99 1,392.47 0.0M
2022-12-05 1,377.36 1,386.51 1,376.80 1,381.67 0.0M
2022-12-02 1,380.40 1,391.36 1,373.93 1,388.68 0.0M
2022-12-01 1,408.75 1,415.58 1,390.95 1,394.34 0.0M
2022-11-30 1,356.48 1,397.74 1,356.28 1,395.45 0.0M
2022-11-29 1,359.74 1,361.38 1,352.55 1,360.02 0.0M
2022-11-28 1,377.82 1,381.35 1,365.36 1,370.39 0.0M
2022-11-25 1,386.04 1,390.58 1,383.03 1,386.59 0.0M
2022-11-23 1,359.82 1,378.37 1,359.59 1,377.61 0.0M
2022-11-22 1,358.63 1,371.10 1,354.03 1,361.96 0.0M
2022-11-21 1,345.06 1,354.80 1,341.94 1,351.28 0.0M
2022-11-18 1,330.71 1,345.50 1,329.51 1,343.65 0.0M
2022-11-17 1,325.74 1,328.42 1,311.04 1,317.31 0.0M
2022-11-16 1,334.79 1,348.29 1,334.41 1,340.42 0.0M
2022-11-15 1,326.98 1,337.67 1,313.93 1,329.43 0.0M
2022-11-14 1,331.46 1,337.73 1,313.47 1,313.47 0.0M
2022-11-11 1,345.91 1,348.49 1,317.97 1,330.78 0.0M
2022-11-10 1,318.85 1,348.29 1,303.09 1,346.14 0.0M
2022-11-09 1,291.28 1,295.96 1,280.70 1,282.74 0.0M
2022-11-08 1,283.13 1,299.68 1,280.01 1,291.32 0.0M
2022-11-07 1,306.09 1,306.70 1,261.36 1,282.56 0.0M
2022-11-04 1,306.11 1,312.89 1,285.14 1,307.36 0.0M
2022-11-03 1,284.68 1,313.38 1,278.39 1,301.35 0.0M
2022-11-02 1,305.97 1,332.28 1,296.48 1,296.85 0.0M
2022-11-01 1,310.37 1,316.80 1,299.78 1,310.02 0.0M
2022-10-31 1,315.96 1,318.79 1,296.27 1,305.15 0.0M
2022-10-28 1,287.79 1,319.79 1,287.26 1,317.09 0.0M
2022-10-27 1,281.18 1,293.82 1,276.16 1,277.48 0.0M
2022-10-26 1,282.34 1,284.06 1,266.06 1,270.38 0.0M
2022-10-25 1,248.34 1,274.16 1,248.26 1,271.39 0.0M
2022-10-24 1,248.13 1,254.85 1,233.13 1,245.77 0.0M
2022-10-21 1,218.12 1,244.65 1,210.13 1,235.22 0.0M
2022-10-20 1,242.53 1,242.81 1,207.69 1,213.76 0.0M
2022-10-19 1,243.44 1,254.06 1,235.22 1,246.09 0.0M
2022-10-18 1,259.71 1,269.63 1,250.23 1,262.57 0.0M
2022-10-17 1,230.95 1,251.06 1,230.08 1,239.28 0.0M
2022-10-14 1,244.41 1,252.71 1,207.70 1,212.67 0.0M
2022-10-13 1,186.12 1,236.19 1,178.53 1,231.47 0.0M
2022-10-12 1,238.01 1,241.98 1,200.26 1,200.51 0.0M
2022-10-11 1,245.00 1,258.78 1,238.61 1,243.17 0.0M
2022-10-10 1,249.39 1,260.57 1,245.95 1,248.01 0.0M
2022-10-07 1,271.54 1,272.53 1,236.31 1,244.17 0.0M
2022-10-06 1,313.56 1,313.56 1,271.86 1,272.98 0.0M
2022-10-05 1,331.62 1,331.81 1,304.80 1,318.04 0.0M
2022-10-04 1,327.97 1,351.66 1,325.51 1,350.23 0.0M
2022-10-03 1,309.44 1,330.31 1,299.00 1,323.29 0.0M
2022-09-30 1,321.47 1,322.42 1,283.71 1,285.57 0.0M
2022-09-29 1,362.12 1,362.12 1,309.11 1,311.24 0.0M
2022-09-28 1,368.67 1,374.99 1,350.57 1,366.40 0.0M
2022-09-27 1,384.55 1,387.05 1,345.99 1,352.10 0.0M
2022-09-26 1,405.58 1,407.07 1,361.99 1,375.49 0.0M
2022-09-23 1,411.82 1,413.50 1,392.00 1,409.37 0.0M
2022-09-22 1,426.75 1,434.85 1,418.67 1,425.43 0.0M
2022-09-21 1,459.84 1,468.79 1,430.52 1,430.61 0.0M
2022-09-20 1,461.58 1,461.58 1,440.41 1,450.55 0.0M
2022-09-19 1,448.85 1,471.32 1,444.41 1,470.93 0.0M
2022-09-16 1,455.32 1,463.30 1,449.48 1,452.60 0.0M
2022-09-15 1,488.79 1,488.79 1,453.49 1,457.11 0.0M
2022-09-14 1,483.38 1,504.04 1,483.31 1,495.95 0.0M
2022-09-13 1,511.08 1,515.14 1,477.69 1,484.49 0.0M
2022-09-12 1,514.03 1,526.41 1,510.85 1,525.34 0.0M
2022-09-09 1,512.72 1,519.50 1,501.45 1,510.93 0.0M
2022-09-08 1,500.29 1,515.53 1,498.73 1,505.05 0.0M
2022-09-07 1,471.78 1,508.49 1,471.27 1,506.39 0.0M
2022-09-06 1,465.84 1,480.61 1,456.92 1,460.50 0.0M
2022-09-02 1,477.02 1,489.77 1,451.81 1,456.25 0.0M
2022-09-01 1,455.70 1,474.21 1,448.65 1,472.61 0.0M
2022-08-31 1,462.38 1,470.13 1,450.55 1,450.78 0.0M
2022-08-30 1,480.95 1,481.95 1,455.25 1,460.56 0.0M
2022-08-29 1,469.63 1,492.42 1,462.81 1,482.03 0.0M
2022-08-26 1,505.26 1,507.88 1,477.35 1,478.17 0.0M
2022-08-25 1,496.34 1,501.63 1,484.20 1,501.53 0.0M
2022-08-24 1,488.42 1,493.24 1,481.68 1,492.12 0.0M
2022-08-23 1,494.89 1,495.54 1,480.91 1,486.27 0.0M
2022-08-22 1,510.45 1,512.98 1,492.64 1,496.48 0.0M
2022-08-19 1,519.59 1,523.82 1,511.04 1,517.38 0.0M
2022-08-18 1,515.03 1,522.78 1,512.77 1,517.90 0.0M
2022-08-17 1,509.08 1,519.16 1,509.06 1,512.76 0.0M
2022-08-16 1,508.43 1,522.01 1,508.37 1,515.65 0.0M
2022-08-15 1,501.22 1,513.86 1,496.07 1,511.95 0.0M
2022-08-12 1,486.05 1,499.74 1,483.71 1,499.57 0.0M
2022-08-11 1,478.70 1,491.47 1,474.53 1,476.39 0.0M
2022-08-10 1,480.15 1,480.86 1,466.87 1,478.29 0.0M
2022-08-09 1,462.57 1,474.25 1,460.17 1,471.54 0.0M
2022-08-08 1,469.53 1,472.53 1,448.44 1,455.06 0.0M
2022-08-05 1,459.10 1,459.97 1,440.50 1,454.54 0.0M
2022-08-04 1,456.66 1,465.40 1,449.69 1,456.61 0.0M
2022-08-03 1,436.59 1,454.10 1,417.57 1,451.32 0.0M
2022-08-02 1,447.94 1,458.16 1,439.80 1,440.57 0.0M
2022-08-01 1,438.88 1,443.76 1,427.93 1,442.77 0.0M
2022-07-29 1,427.23 1,447.52 1,427.04 1,440.80 0.0M
2022-07-28 1,408.78 1,431.91 1,404.11 1,429.29 0.0M
2022-07-27 1,369.66 1,380.89 1,367.01 1,377.82 0.0M
2022-07-26 1,368.38 1,380.17 1,367.20 1,376.69 0.0M
2022-07-25 1,350.10 1,369.51 1,347.80 1,369.35 0.0M
2022-07-22 1,346.68 1,358.80 1,342.51 1,353.48 0.0M
2022-07-21 1,329.85 1,334.20 1,322.43 1,333.92 0.0M
2022-07-20 1,351.46 1,352.23 1,328.95 1,330.12 0.0M
2022-07-19 1,350.79 1,357.81 1,346.78 1,350.40 0.0M
2022-07-18 1,356.71 1,358.16 1,341.49 1,341.74 0.0M
2022-07-15 1,358.52 1,362.74 1,338.38 1,361.01 0.0M
2022-07-14 1,335.49 1,362.49 1,335.46 1,360.48 0.0M
2022-07-13 1,357.95 1,375.69 1,354.14 1,360.75 0.0M
2022-07-12 1,368.09 1,383.99 1,361.45 1,366.95 0.0M
2022-07-11 1,363.28 1,374.72 1,357.11 1,374.01 0.0M
2022-07-08 1,369.18 1,370.62 1,360.61 1,365.21 0.0M
2022-07-07 1,375.20 1,381.05 1,368.21 1,369.73 0.0M
2022-07-06 1,363.66 1,382.43 1,352.21 1,370.36 0.0M
2022-07-05 1,400.71 1,400.73 1,334.87 1,356.65 0.0M
2022-07-01 1,374.95 1,404.82 1,371.34 1,403.26 0.0M
2022-06-30 1,344.05 1,378.32 1,342.61 1,368.39 0.0M
2022-06-29 1,353.64 1,355.64 1,343.89 1,352.07 0.0M
2022-06-28 1,361.30 1,370.68 1,349.31 1,351.02 0.0M
2022-06-27 1,341.11 1,359.61 1,339.53 1,356.72 0.0M
2022-06-24 1,327.90 1,349.40 1,326.54 1,346.68 0.0M
2022-06-23 1,300.78 1,326.39 1,299.67 1,324.03 0.0M
2022-06-22 1,274.27 1,302.05 1,273.70 1,292.75 0.0M
2022-06-21 1,258.29 1,284.71 1,256.00 1,278.52 0.0M
2022-06-17 1,267.67 1,275.58 1,244.44 1,254.13 0.0M
2022-06-16 1,271.21 1,273.94 1,255.68 1,265.36 0.0M
2022-06-15 1,294.05 1,310.21 1,274.45 1,290.39 0.0M
2022-06-14 1,315.50 1,319.88 1,266.38 1,280.49 0.0M
2022-06-13 1,360.85 1,361.88 1,307.77 1,314.01 0.0M
2022-06-10 1,376.26 1,389.60 1,365.77 1,377.29 0.0M
2022-06-09 1,420.39 1,427.20 1,386.66 1,387.35 0.0M
2022-06-08 1,440.81 1,441.61 1,419.26 1,421.58 0.0M
2022-06-07 1,438.56 1,450.44 1,428.36 1,449.32 0.0M
2022-06-06 1,441.77 1,453.17 1,439.61 1,441.99 0.0M
2022-06-03 1,436.20 1,443.92 1,432.83 1,435.98 0.0M
2022-06-02 1,437.86 1,443.38 1,409.27 1,441.50 0.0M
2022-06-01 1,434.24 1,436.78 1,417.48 1,430.20 0.0M
2022-05-31 1,436.12 1,444.32 1,426.38 1,431.86 0.0M
2022-05-27 1,425.86 1,453.05 1,421.88 1,452.95 0.0M
2022-05-26 1,432.82 1,438.11 1,427.13 1,428.86 0.0M
2022-05-25 1,427.73 1,428.64 1,415.87 1,424.45 0.0M
2022-05-24 1,402.67 1,428.52 1,388.78 1,425.93 0.0M
2022-05-23 1,397.73 1,403.67 1,384.45 1,397.09 0.0M
2022-05-20 1,376.71 1,384.28 1,361.98 1,381.20 0.0M
2022-05-19 1,373.23 1,381.69 1,356.92 1,375.85 0.0M
2022-05-18 1,396.94 1,397.49 1,375.18 1,378.56 0.0M
2022-05-17 1,382.94 1,393.41 1,364.18 1,393.34 0.0M
2022-05-16 1,378.68 1,385.54 1,370.81 1,379.20 0.0M
2022-05-13 1,370.88 1,376.87 1,354.74 1,375.10 0.0M
2022-05-12 1,375.68 1,376.39 1,346.88 1,360.28 0.0M
2022-05-11 1,365.30 1,397.58 1,362.47 1,375.99 0.0M
2022-05-10 1,384.20 1,401.81 1,349.22 1,364.33 0.0M
2022-05-09 1,382.80 1,394.96 1,369.77 1,381.02 0.0M
2022-05-06 1,374.64 1,396.08 1,374.64 1,391.18 0.0M
2022-05-05 1,389.93 1,397.84 1,370.19 1,382.12 0.0M
2022-05-04 1,373.08 1,399.18 1,369.00 1,396.22 0.0M
2022-05-03 1,367.00 1,388.22 1,359.95 1,365.97 0.0M
2022-05-02 1,383.27 1,388.03 1,343.92 1,360.98 0.0M
2022-04-29 1,412.51 1,414.26 1,373.60 1,375.57 0.0M
2022-04-28 1,410.66 1,423.05 1,402.00 1,418.33 0.0M
2022-04-27 1,408.96 1,422.81 1,398.62 1,402.00 0.0M
2022-04-26 1,419.47 1,435.34 1,407.79 1,407.93 0.0M
2022-04-25 1,435.46 1,435.88 1,398.61 1,423.28 0.0M
2022-04-22 1,455.79 1,455.81 1,430.62 1,431.94 0.0M
2022-04-21 1,472.39 1,480.64 1,454.67 1,456.46 0.0M
2022-04-20 1,486.73 1,489.83 1,479.14 1,481.58 0.0M
2022-04-19 1,467.59 1,475.12 1,462.31 1,472.03 0.0M
2022-04-18 1,475.18 1,480.95 1,455.51 1,462.90 0.0M
2022-04-14 1,473.77 1,481.60 1,470.08 1,471.32 0.0M
2022-04-13 1,476.65 1,478.33 1,461.99 1,471.92 0.0M
2022-04-12 1,463.01 1,481.91 1,460.18 1,473.88 0.0M
2022-04-11 1,492.36 1,492.38 1,466.66 1,468.31 0.0M
2022-04-08 1,493.06 1,495.58 1,478.18 1,490.41 0.0M
2022-04-07 1,486.31 1,489.57 1,473.57 1,486.86 0.0M
2022-04-06 1,468.34 1,490.00 1,459.23 1,489.36 0.0M
2022-04-05 1,454.67 1,477.24 1,454.67 1,461.26 0.0M
2022-04-04 1,451.34 1,453.33 1,435.23 1,449.98 0.0M
2022-04-01 1,436.99 1,460.47 1,429.95 1,459.74 0.0M
2022-03-31 1,440.82 1,452.08 1,438.35 1,438.40 0.0M
2022-03-30 1,432.03 1,441.40 1,426.90 1,441.28 0.0M
2022-03-29 1,419.70 1,429.56 1,413.82 1,429.46 0.0M
2022-03-28 1,410.24 1,417.00 1,401.35 1,416.93 0.0M
2022-03-25 1,394.36 1,407.41 1,390.52 1,407.41 0.0M
2022-03-24 1,375.67 1,389.44 1,374.78 1,387.88 0.0M
2022-03-23 1,373.56 1,380.95 1,363.84 1,372.91 0.0M
2022-03-22 1,373.05 1,373.44 1,359.51 1,370.95 0.0M
2022-03-21 1,363.29 1,374.71 1,362.64 1,368.27 0.0M
2022-03-18 1,372.75 1,378.92 1,357.78 1,360.32 0.0M
2022-03-17 1,369.94 1,382.98 1,366.16 1,373.38 0.0M
2022-03-16 1,367.25 1,373.14 1,347.46 1,367.13 0.0M
2022-03-15 1,367.15 1,372.16 1,358.00 1,369.43 0.0M
2022-03-14 1,364.65 1,368.43 1,345.45 1,351.93 0.0M
2022-03-11 1,358.93 1,368.44 1,352.01 1,352.92 0.0M
2022-03-10 1,343.00 1,360.84 1,338.19 1,358.37 0.0M
2022-03-09 1,367.85 1,370.00 1,347.15 1,349.35 0.0M
2022-03-08 1,386.28 1,395.46 1,360.31 1,360.50 0.0M
2022-03-07 1,367.22 1,387.26 1,356.88 1,385.05 0.0M
2022-03-04 1,330.71 1,365.02 1,328.72 1,364.21 0.0M
2022-03-03 1,316.67 1,340.35 1,316.61 1,334.33 0.0M
2022-03-02 1,294.30 1,313.72 1,294.30 1,309.66 0.0M
2022-03-01 1,304.44 1,313.87 1,284.62 1,294.73 0.0M
2022-02-28 1,291.02 1,307.45 1,290.02 1,305.36 0.0M
2022-02-25 1,272.19 1,299.91 1,269.46 1,298.69 0.0M
2022-02-24 1,244.98 1,262.64 1,235.91 1,260.03 0.0M
2022-02-23 1,273.96 1,277.40 1,248.01 1,249.29 0.0M
2022-02-22 1,277.49 1,280.67 1,263.91 1,271.90 0.0M
2022-02-18 1,268.65 1,283.48 1,268.12 1,273.38 0.0M
2022-02-17 1,267.65 1,279.94 1,258.46 1,274.65 0.0M
2022-02-16 1,273.43 1,278.67 1,260.72 1,272.69 0.0M
2022-02-15 1,285.37 1,289.64 1,264.86 1,270.47 0.0M
2022-02-14 1,291.12 1,292.71 1,264.59 1,277.09 0.0M
2022-02-11 1,291.31 1,301.29 1,282.29 1,286.80 0.0M
2022-02-10 1,306.57 1,312.57 1,284.10 1,286.65 0.0M
2022-02-09 1,323.47 1,326.72 1,317.06 1,321.17 0.0M
2022-02-08 1,321.94 1,323.47 1,311.49 1,314.45 0.0M
2022-02-07 1,316.55 1,319.59 1,306.75 1,314.01 0.0M
2022-02-04 1,314.38 1,328.28 1,303.81 1,317.05 0.0M
2022-02-03 1,331.69 1,335.45 1,324.69 1,327.58 0.0M
2022-02-02 1,312.47 1,336.13 1,312.04 1,333.87 0.0M
2022-02-01 1,326.70 1,336.11 1,302.02 1,314.97 0.0M
2022-01-31 1,296.36 1,333.76 1,295.46 1,331.80 0.0M
2022-01-28 1,285.30 1,305.95 1,275.80 1,304.27 0.0M
2022-01-27 1,288.16 1,306.24 1,283.75 1,289.53 0.0M
2022-01-26 1,292.10 1,306.39 1,272.23 1,279.66 0.0M
2022-01-25 1,305.81 1,310.56 1,285.98 1,290.47 0.0M
2022-01-24 1,327.74 1,329.86 1,281.76 1,315.86 0.0M
2022-01-21 1,340.21 1,343.67 1,325.45 1,328.49 0.0M
2022-01-20 1,331.82 1,349.75 1,329.50 1,331.33 0.0M
2022-01-19 1,321.93 1,338.04 1,321.04 1,327.71 0.0M
2022-01-18 1,323.95 1,327.43 1,309.99 1,320.39 0.0M
2022-01-14 1,347.01 1,349.25 1,330.04 1,336.72 0.0M
2022-01-13 1,340.09 1,351.97 1,339.28 1,346.71 0.0M
2022-01-12 1,330.08 1,344.04 1,327.13 1,340.77 0.0M
2022-01-11 1,347.46 1,350.72 1,327.16 1,335.92 0.0M
2022-01-10 1,355.78 1,357.22 1,341.87 1,348.44 0.0M
2022-01-07 1,341.77 1,363.94 1,336.48 1,357.69 0.0M
2022-01-06 1,363.04 1,368.08 1,345.76 1,347.34 0.0M
2022-01-05 1,362.56 1,379.46 1,362.56 1,363.62 0.0M
2022-01-04 1,369.58 1,382.86 1,364.59 1,364.97 0.0M
2022-01-03 1,383.72 1,384.14 1,355.82 1,371.29 0.0M