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
2025-09-26 1,770.11 1,788.80 1,768.71 1,788.21 0.0M
2025-09-25 1,781.06 1,783.60 1,763.50 1,763.91 0.0M
2025-09-24 1,766.14 1,782.98 1,764.30 1,781.94 0.0M
2025-09-23 1,750.05 1,767.65 1,746.96 1,765.95 0.0M
2025-09-22 1,738.33 1,755.84 1,733.64 1,752.35 0.0M
2025-09-19 1,727.19 1,743.19 1,720.40 1,735.88 0.0M
2025-09-18 1,713.93 1,733.68 1,709.05 1,723.75 0.0M
2025-09-17 1,725.30 1,734.15 1,719.46 1,722.43 0.0M
2025-09-16 1,746.02 1,746.34 1,716.17 1,716.64 0.0M
2025-09-15 1,748.22 1,755.13 1,745.17 1,748.96 0.0M
2025-09-12 1,733.07 1,749.65 1,731.74 1,745.11 0.0M
2025-09-11 1,727.80 1,739.48 1,724.78 1,737.81 0.0M
2025-09-10 1,711.72 1,730.56 1,707.04 1,728.11 0.0M
2025-09-09 1,695.06 1,711.95 1,695.04 1,706.20 0.0M
2025-09-08 1,713.52 1,713.52 1,692.59 1,697.65 0.0M
2025-09-05 1,725.72 1,728.68 1,705.82 1,715.56 0.0M
2025-09-04 1,734.35 1,739.99 1,711.87 1,719.39 0.0M
2025-09-03 1,722.01 1,725.92 1,713.87 1,722.49 0.0M
2025-09-02 1,723.45 1,730.30 1,719.16 1,728.02 0.0M
2025-08-29 1,738.28 1,742.40 1,730.75 1,733.99 0.0M
2025-08-28 1,753.46 1,754.02 1,736.52 1,739.52 0.0M
2025-08-27 1,756.84 1,760.07 1,749.92 1,755.80 0.0M
2025-08-26 1,755.27 1,759.61 1,745.98 1,755.92 0.0M
2025-08-25 1,767.16 1,774.07 1,753.12 1,754.64 0.0M
2025-08-22 1,779.16 1,787.96 1,770.48 1,776.09 0.0M
2025-08-21 1,776.98 1,786.13 1,763.69 1,769.24 0.0M
2025-08-20 1,780.63 1,792.60 1,772.17 1,778.18 0.0M
2025-08-19 1,756.12 1,775.13 1,752.88 1,774.70 0.0M
2025-08-18 1,769.59 1,775.16 1,753.37 1,755.12 0.0M
2025-08-15 1,763.90 1,773.21 1,750.54 1,765.12 0.0M
2025-08-14 1,770.14 1,773.21 1,760.60 1,763.66 0.0M
2025-08-13 1,771.34 1,776.01 1,760.10 1,775.90 0.0M
2025-08-12 1,772.01 1,772.28 1,754.48 1,769.00 0.0M
2025-08-11 1,777.95 1,779.57 1,761.46 1,769.44 0.0M
2025-08-08 1,785.10 1,789.05 1,770.97 1,774.73 0.0M
2025-08-07 1,757.71 1,784.98 1,754.83 1,780.25 0.0M
2025-08-06 1,772.74 1,778.70 1,762.38 1,763.97 0.0M
2025-08-05 1,792.35 1,797.94 1,764.88 1,769.88 0.0M
2025-08-04 1,769.93 1,794.26 1,769.93 1,788.95 0.0M
2025-08-01 1,761.86 1,772.57 1,750.33 1,763.92 0.0M
2025-07-31 1,744.75 1,763.16 1,744.61 1,760.93 0.0M
2025-07-30 1,747.26 1,766.85 1,745.03 1,749.47 0.0M
2025-07-29 1,727.53 1,742.65 1,723.90 1,741.98 0.0M
2025-07-28 1,740.30 1,741.53 1,717.57 1,721.48 0.0M
2025-07-25 1,735.57 1,744.95 1,733.57 1,742.92 0.0M
2025-07-24 1,738.66 1,743.46 1,731.18 1,735.30 0.0M
2025-07-23 1,769.78 1,775.78 1,731.33 1,737.78 0.0M
2025-07-22 1,744.35 1,763.00 1,743.15 1,762.40 0.0M
2025-07-21 1,736.59 1,750.22 1,733.99 1,739.59 0.0M
2025-07-18 1,713.36 1,739.99 1,713.07 1,732.32 0.0M
2025-07-17 1,701.06 1,714.21 1,698.65 1,708.26 0.0M
2025-07-16 1,699.77 1,707.01 1,689.59 1,702.21 0.0M
2025-07-15 1,712.09 1,712.37 1,690.33 1,698.81 0.0M
2025-07-14 1,704.90 1,718.03 1,697.09 1,713.50 0.0M
2025-07-11 1,694.11 1,712.22 1,689.86 1,706.10 0.0M
2025-07-10 1,682.59 1,710.72 1,682.52 1,707.50 0.0M
2025-07-09 1,678.06 1,695.04 1,671.73 1,692.75 0.0M
2025-07-08 1,676.16 1,681.51 1,660.31 1,675.56 0.0M
2025-07-07 1,685.21 1,693.90 1,682.17 1,692.94 0.0M
2025-07-03 1,675.39 1,694.90 1,674.45 1,687.25 0.0M
2025-07-02 1,684.21 1,693.69 1,670.01 1,676.99 0.0M
2025-07-01 1,680.93 1,693.84 1,660.14 1,692.69 0.0M
2025-06-30 1,659.56 1,681.86 1,657.13 1,680.49 0.0M
2025-06-29 1,674.08 1,672.28 1,672.28 1,672.28 0.0M
2025-06-27 1,674.08 1,683.45 1,666.66 1,672.28 0.0M
2025-06-26 1,661.43 1,672.76 1,659.19 1,669.93 0.0M
2025-06-25 1,674.25 1,674.96 1,657.27 1,659.06 0.0M
2025-06-24 1,676.01 1,687.33 1,675.67 1,682.59 0.0M
2025-06-23 1,662.07 1,678.37 1,660.83 1,675.79 0.0M
2025-06-20 1,655.55 1,668.80 1,652.92 1,654.82 0.0M
2025-06-18 1,653.02 1,659.69 1,646.47 1,651.50 0.0M
2025-06-17 1,663.67 1,666.28 1,639.54 1,650.74 0.0M
2025-06-16 1,684.31 1,692.37 1,657.64 1,667.21 0.0M
2025-06-13 1,683.10 1,687.44 1,673.89 1,678.27 0.0M
2025-06-12 1,668.83 1,686.11 1,668.47 1,685.08 0.0M
2025-06-11 1,668.18 1,670.48 1,660.35 1,665.09 0.0M
2025-06-10 1,660.34 1,664.80 1,651.81 1,663.67 0.0M
2025-06-09 1,658.41 1,670.11 1,650.49 1,657.29 0.0M
2025-06-06 1,659.78 1,665.04 1,648.39 1,662.26 0.0M
2025-06-05 1,657.53 1,661.89 1,649.80 1,655.36 0.0M
2025-06-04 1,677.95 1,680.68 1,655.82 1,656.00 0.0M
2025-06-03 1,696.53 1,698.83 1,671.19 1,683.62 0.0M
2025-06-02 1,673.89 1,685.92 1,666.33 1,683.75 0.0M
2025-05-30 1,654.41 1,682.90 1,654.20 1,681.24 0.0M
2025-05-29 1,643.82 1,662.76 1,639.70 1,660.32 0.0M
2025-05-28 1,666.01 1,668.00 1,638.49 1,644.85 0.0M
2025-05-27 1,668.03 1,674.70 1,658.56 1,669.77 0.0M
2025-05-23 1,652.81 1,659.87 1,631.03 1,658.17 0.0M
2025-05-22 1,649.86 1,650.04 1,620.50 1,639.12 0.0M
2025-05-21 1,693.58 1,695.14 1,663.84 1,667.52 0.0M
2025-05-20 1,691.48 1,704.63 1,691.48 1,699.44 0.0M
2025-05-19 1,674.82 1,691.77 1,672.20 1,691.40 0.0M
2025-05-17 1,664.78 1,686.25 1,686.25 1,686.25 0.0M
2025-05-16 1,664.78 1,686.25 1,659.61 1,686.25 0.0M
2025-05-15 1,633.68 1,666.60 1,633.39 1,663.90 0.0M
2025-05-14 1,624.16 1,629.48 1,599.50 1,625.00 0.0M
2025-05-13 1,637.39 1,643.28 1,625.89 1,632.09 0.0M
2025-05-12 1,660.22 1,663.48 1,631.12 1,637.43 0.0M
2025-05-09 1,658.93 1,663.79 1,651.65 1,662.99 0.0M
2025-05-08 1,666.43 1,673.26 1,652.51 1,654.12 0.0M
2025-05-07 1,660.71 1,680.93 1,659.53 1,669.61 0.0M
2025-05-06 1,646.18 1,675.70 1,646.18 1,664.00 0.0M
2025-05-05 1,645.97 1,646.78 1,627.34 1,641.36 0.0M
2025-05-02 1,645.83 1,652.22 1,631.92 1,647.69 0.0M
2025-05-01 1,641.60 1,657.65 1,633.32 1,637.48 0.0M
2025-04-30 1,641.88 1,642.91 1,608.15 1,636.49 0.0M
2025-04-29 1,624.07 1,644.12 1,619.27 1,642.29 0.0M
2025-04-28 1,618.45 1,630.55 1,608.47 1,628.30 0.0M
2025-04-25 1,626.59 1,626.65 1,611.62 1,619.04 0.0M
2025-04-24 1,623.49 1,632.40 1,611.49 1,625.95 0.0M
2025-04-23 1,631.62 1,645.23 1,613.71 1,627.64 0.0M
2025-04-22 1,601.96 1,629.21 1,601.00 1,626.16 0.0M
2025-04-21 1,615.48 1,616.43 1,567.61 1,585.03 0.0M
2025-04-17 1,612.29 1,642.29 1,610.66 1,622.19 0.0M
2025-04-16 1,628.69 1,629.45 1,598.70 1,603.71 0.0M
2025-04-15 1,630.34 1,637.32 1,620.84 1,622.29 0.0M
2025-04-14 1,604.57 1,629.80 1,598.19 1,624.53 0.0M
2025-04-11 1,579.82 1,601.00 1,559.13 1,596.29 0.0M
2025-04-10 1,573.26 1,595.15 1,547.10 1,580.05 0.0M
2025-04-09 1,522.00 1,587.81 1,489.76 1,583.62 0.0M
2025-04-08 1,565.31 1,573.68 1,516.18 1,532.32 0.0M
2025-04-07 1,541.67 1,582.49 1,514.37 1,540.15 0.0M
2025-04-04 1,662.30 1,662.53 1,557.67 1,566.31 0.0M
2025-04-03 1,663.76 1,674.47 1,648.66 1,655.92 0.0M
2025-04-02 1,647.83 1,656.34 1,638.23 1,650.84 0.0M
2025-04-01 1,644.06 1,653.96 1,635.85 1,648.28 0.0M
2025-03-31 1,636.41 1,653.30 1,633.53 1,646.79 0.0M
2025-03-28 1,625.77 1,637.07 1,621.92 1,628.65 0.0M
2025-03-27 1,611.45 1,625.56 1,609.32 1,614.03 0.0M
2025-03-26 1,598.10 1,613.46 1,596.44 1,610.72 0.0M
2025-03-25 1,620.10 1,620.71 1,588.57 1,595.29 0.0M
2025-03-24 1,630.95 1,643.24 1,621.70 1,622.57 0.0M
2025-03-21 1,633.34 1,643.22 1,618.57 1,628.52 0.0M
2025-03-20 1,633.08 1,640.41 1,628.95 1,638.55 0.0M
2025-03-19 1,629.90 1,634.43 1,622.84 1,631.08 0.0M
2025-03-18 1,635.03 1,635.25 1,619.17 1,630.38 0.0M
2025-03-17 1,636.20 1,650.61 1,627.39 1,641.38 0.0M
2025-03-14 1,611.15 1,639.47 1,608.42 1,637.42 0.0M
2025-03-13 1,605.65 1,615.53 1,598.97 1,610.90 0.0M
2025-03-12 1,608.12 1,614.56 1,593.58 1,602.27 0.0M
2025-03-11 1,636.83 1,638.65 1,608.41 1,615.07 0.0M
2025-03-10 1,610.61 1,643.01 1,610.13 1,637.68 0.0M
2025-03-07 1,576.65 1,617.56 1,575.90 1,612.26 0.0M
2025-03-06 1,589.11 1,589.51 1,568.93 1,574.66 0.0M
2025-03-05 1,606.41 1,615.29 1,590.99 1,599.53 0.0M
2025-03-04 1,647.15 1,653.97 1,612.56 1,613.81 0.0M
2025-03-03 1,629.92 1,644.44 1,629.37 1,643.52 0.0M
2025-02-28 1,622.81 1,635.39 1,613.15 1,634.74 0.0M
2025-02-27 1,635.09 1,639.44 1,608.55 1,609.33 0.0M
2025-02-26 1,646.03 1,656.36 1,635.20 1,640.38 0.0M
2025-02-25 1,638.47 1,647.65 1,629.02 1,645.48 0.0M
2025-02-24 1,641.88 1,644.50 1,625.81 1,635.19 0.0M
2025-02-21 1,633.19 1,646.16 1,632.31 1,641.13 0.0M
2025-02-20 1,628.06 1,640.24 1,615.31 1,637.05 0.0M
2025-02-19 1,625.95 1,636.69 1,620.88 1,632.67 0.0M
2025-02-18 1,615.77 1,627.16 1,612.07 1,625.54 0.0M
2025-02-14 1,619.02 1,628.42 1,609.38 1,609.81 0.0M
2025-02-13 1,616.37 1,620.59 1,610.56 1,616.80 0.0M
2025-02-12 1,598.25 1,618.95 1,594.75 1,616.25 0.0M
2025-02-11 1,604.46 1,619.68 1,591.67 1,619.30 0.0M
2025-02-10 1,594.55 1,612.21 1,589.00 1,611.98 0.0M
2025-02-07 1,593.06 1,603.85 1,589.81 1,592.64 0.0M
2025-02-06 1,597.99 1,599.03 1,581.23 1,594.91 0.0M
2025-02-05 1,597.34 1,605.45 1,583.88 1,595.12 0.0M
2025-02-04 1,583.10 1,587.38 1,566.83 1,581.87 0.0M
2025-02-03 1,570.81 1,603.38 1,566.84 1,597.46 0.0M
2025-01-31 1,591.45 1,595.55 1,583.32 1,587.25 0.0M
2025-01-30 1,587.64 1,596.19 1,583.22 1,593.13 0.0M
2025-01-29 1,570.75 1,585.59 1,563.27 1,567.99 0.0M
2025-01-28 1,594.15 1,594.15 1,557.64 1,566.82 0.0M
2025-01-27 1,589.66 1,600.15 1,555.79 1,599.41 0.0M
2025-01-24 1,584.56 1,617.75 1,584.56 1,611.76 0.0M
2025-01-23 1,589.08 1,601.30 1,585.58 1,591.22 0.0M
2025-01-22 1,614.37 1,614.98 1,581.76 1,582.78 0.0M
2025-01-21 1,612.31 1,626.27 1,611.01 1,617.37 0.0M
2025-01-17 1,596.68 1,607.86 1,593.64 1,599.80 0.0M
2025-01-16 1,553.85 1,597.77 1,553.77 1,597.59 0.0M
2025-01-15 1,558.98 1,569.19 1,554.34 1,555.82 0.0M
2025-01-14 1,522.15 1,540.24 1,519.48 1,535.90 0.0M
2025-01-13 1,532.78 1,535.51 1,503.45 1,519.57 0.0M
2025-01-10 1,549.53 1,563.39 1,530.63 1,535.29 0.0M
2025-01-08 1,527.69 1,535.71 1,509.91 1,535.12 0.0M
2025-01-07 1,540.61 1,549.41 1,528.95 1,532.45 0.0M
2025-01-06 1,546.83 1,548.38 1,530.32 1,537.66 0.0M
2025-01-03 1,547.84 1,561.56 1,544.89 1,551.54 0.0M
2025-01-02 1,544.55 1,550.39 1,532.55 1,541.09 0.0M