SCE Trust VI Pref (SCE_pl)

SCE_pl
🏛️ Vereinigte Staaten →
17.04
Letzte Aktualisierung: 2025-09-30
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
2024-12-31 19.11 19.42 19.03 19.10 0.2M
2024-12-30 19.02 19.19 19.01 19.11 0.0M
2024-12-27 19.03 19.21 19.03 19.05 0.0M
2024-12-26 19.23 19.23 19.00 19.18 0.0M
2024-12-24 19.18 19.30 19.01 19.19 0.0M
2024-12-23 19.45 19.62 19.27 19.28 0.0M
2024-12-20 19.50 19.65 19.45 19.45 0.0M
2024-12-19 19.55 19.61 19.36 19.41 0.0M
2024-12-18 20.00 20.02 19.55 19.63 0.1M
2024-12-17 19.97 20.08 19.90 20.03 0.0M
2024-12-16 20.32 20.49 19.93 19.95 0.0M
2024-12-13 20.30 20.34 20.14 20.22 0.0M
2024-12-12 20.70 20.76 20.45 20.45 0.0M
2024-12-11 20.83 20.86 20.63 20.63 0.0M
2024-12-10 20.83 20.95 20.77 20.87 0.0M
2024-12-09 20.89 20.89 20.76 20.84 0.0M
2024-12-06 20.84 20.99 20.82 20.90 0.0M
2024-12-05 20.83 20.99 20.83 20.93 0.0M
2024-12-04 20.79 20.89 20.70 20.84 0.0M
2024-12-03 20.84 20.86 20.75 20.78 0.0M
2024-12-02 20.59 20.84 20.51 20.79 0.0M
2024-11-29 20.81 20.99 20.40 20.47 0.2M
2024-11-27 20.65 20.86 20.65 20.75 0.0M
2024-11-26 20.81 20.82 20.63 20.68 0.0M
2024-11-25 20.95 21.00 20.80 20.89 0.0M
2024-11-22 20.82 20.97 20.82 20.82 0.0M
2024-11-21 20.66 20.87 20.64 20.81 0.0M
2024-11-20 20.68 20.69 20.50 20.57 0.0M
2024-11-19 20.73 20.89 20.67 20.68 0.0M
2024-11-18 20.70 20.78 20.56 20.67 0.1M
2024-11-15 20.75 20.77 20.60 20.71 0.0M
2024-11-14 20.77 20.92 20.68 20.75 0.0M
2024-11-13 20.88 21.02 20.60 20.78 0.0M
2024-11-12 20.77 20.84 20.52 20.69 0.1M
2024-11-11 20.85 20.91 20.61 20.79 0.1M
2024-11-08 20.62 20.84 20.58 20.81 0.0M
2024-11-07 20.42 20.71 20.42 20.65 0.0M
2024-11-06 20.58 20.58 20.41 20.57 0.0M
2024-11-05 20.64 20.71 20.55 20.69 0.0M
2024-11-04 20.41 20.70 20.41 20.60 0.0M
2024-11-01 20.73 20.73 20.35 20.40 0.0M
2024-10-31 20.49 20.74 20.25 20.61 0.1M
2024-10-30 20.50 20.61 20.40 20.50 0.0M
2024-10-29 20.40 20.50 20.30 20.50 0.0M
2024-10-28 20.58 20.64 20.47 20.55 0.0M
2024-10-25 20.56 20.75 20.40 20.40 0.0M
2024-10-24 20.46 20.65 20.46 20.57 0.0M
2024-10-23 20.55 20.60 20.42 20.59 0.0M
2024-10-22 20.84 20.88 20.56 20.65 0.0M
2024-10-21 20.99 20.99 20.61 20.70 0.0M
2024-10-18 21.03 21.03 20.83 20.91 0.0M
2024-10-17 20.90 20.97 20.88 20.97 0.0M
2024-10-16 21.00 21.09 20.97 21.04 0.0M
2024-10-15 20.62 20.97 20.61 20.97 0.1M
2024-10-14 20.51 20.65 20.42 20.60 0.0M
2024-10-11 20.54 20.65 20.40 20.64 0.1M
2024-10-10 20.46 20.56 20.33 20.54 0.0M
2024-10-09 20.48 20.56 20.39 20.56 0.0M
2024-10-08 20.40 20.48 20.34 20.41 0.0M
2024-10-07 20.50 20.50 20.33 20.33 0.0M
2024-10-04 20.45 20.57 20.36 20.52 0.0M
2024-10-03 20.48 20.65 20.48 20.61 0.0M
2024-10-02 20.36 20.56 20.34 20.55 0.0M
2024-10-01 20.50 20.64 20.34 20.40 0.1M
2024-09-30 20.55 20.63 20.42 20.42 0.1M
2024-09-27 20.68 20.70 20.54 20.61 0.1M
2024-09-26 20.68 20.69 20.53 20.63 0.0M
2024-09-25 20.61 20.67 20.60 20.61 0.0M
2024-09-24 20.55 20.65 20.50 20.65 0.0M
2024-09-23 20.57 20.70 20.55 20.63 0.0M
2024-09-20 20.55 20.66 20.44 20.59 0.3M
2024-09-19 20.65 20.84 20.47 20.55 0.1M
2024-09-18 20.57 20.70 20.50 20.52 0.0M
2024-09-17 20.83 20.90 20.53 20.56 0.1M
2024-09-16 20.84 20.85 20.34 20.77 0.1M
2024-09-13 20.84 20.94 20.69 20.73 0.1M
2024-09-12 20.91 21.07 20.87 21.05 0.0M
2024-09-11 20.86 20.95 20.81 20.91 0.0M
2024-09-10 20.76 20.88 20.70 20.88 0.0M
2024-09-09 20.68 20.86 20.63 20.86 0.0M
2024-09-06 20.61 20.69 20.50 20.57 0.0M
2024-09-05 20.43 20.62 20.42 20.60 0.0M
2024-09-04 20.29 20.42 20.27 20.42 0.0M
2024-09-03 20.20 20.24 20.10 20.24 0.0M
2024-08-30 20.34 20.34 19.97 20.16 0.1M
2024-08-29 20.42 20.45 20.34 20.38 0.0M
2024-08-28 20.53 20.53 20.36 20.43 0.0M
2024-08-27 20.52 20.54 20.46 20.46 0.0M
2024-08-26 20.46 20.60 20.42 20.48 0.0M
2024-08-23 20.43 20.61 20.40 20.48 0.0M
2024-08-22 20.58 20.59 20.46 20.46 0.0M
2024-08-21 20.45 20.61 20.44 20.58 0.0M
2024-08-20 20.15 20.44 20.15 20.44 0.0M
2024-08-19 20.27 20.43 20.27 20.40 0.0M
2024-08-16 20.07 20.30 20.07 20.27 0.0M
2024-08-15 20.25 20.26 20.16 20.22 0.0M
2024-08-14 20.10 20.31 20.04 20.20 0.0M
2024-08-13 20.00 20.09 19.89 20.06 0.0M
2024-08-12 20.02 20.02 19.87 20.00 0.0M
2024-08-09 19.94 20.09 19.93 19.93 0.0M
2024-08-08 20.06 20.09 19.97 20.04 0.0M
2024-08-07 19.96 20.09 19.84 20.01 0.0M
2024-08-06 19.53 20.09 19.50 19.96 0.1M
2024-08-05 19.50 19.98 19.31 19.52 0.0M
2024-08-02 19.73 19.78 19.67 19.71 0.1M
2024-08-01 19.70 19.86 19.70 19.75 0.1M
2024-07-31 19.90 20.00 19.57 19.57 0.1M
2024-07-30 20.08 20.08 19.86 19.86 0.0M
2024-07-29 19.79 19.92 19.69 19.85 0.0M
2024-07-26 19.95 20.10 19.65 19.90 0.0M
2024-07-25 19.88 19.99 19.88 19.94 0.0M
2024-07-24 19.86 19.96 19.80 19.88 0.0M
2024-07-23 20.05 20.10 19.96 20.01 0.0M
2024-07-22 19.99 20.10 19.96 20.06 0.0M
2024-07-19 20.09 20.09 19.92 19.92 0.0M
2024-07-18 19.97 20.10 19.87 20.06 0.0M
2024-07-17 19.95 20.02 19.88 19.99 0.0M
2024-07-16 19.89 20.09 19.84 20.01 0.0M
2024-07-15 19.77 20.00 19.77 19.88 0.0M
2024-07-12 19.95 19.99 19.79 19.94 0.0M
2024-07-11 19.64 19.91 19.64 19.89 0.0M
2024-07-10 19.45 19.81 19.41 19.53 0.0M
2024-07-09 19.66 19.85 19.48 19.52 0.0M
2024-07-08 19.89 19.92 19.75 19.75 0.0M
2024-07-05 19.90 19.98 19.76 19.97 0.0M
2024-07-03 19.65 19.96 19.65 19.93 0.0M
2024-07-02 19.76 19.94 19.67 19.85 0.0M
2024-07-01 19.83 19.96 19.57 19.89 0.0M
2024-06-28 19.60 19.78 19.52 19.78 0.0M
2024-06-27 19.85 19.87 19.60 19.83 0.0M
2024-06-26 19.84 19.97 19.84 19.95 0.0M
2024-06-25 19.62 19.97 19.53 19.97 0.0M
2024-06-24 19.79 19.79 19.66 19.71 0.0M
2024-06-21 19.56 19.73 19.56 19.73 0.0M
2024-06-20 19.81 19.81 19.49 19.57 0.0M
2024-06-18 19.65 19.95 19.50 19.71 0.1M
2024-06-17 19.43 19.61 19.30 19.31 0.0M
2024-06-14 19.97 19.98 19.47 19.47 0.0M
2024-06-13 20.01 20.27 19.85 20.09 0.0M
2024-06-12 19.95 20.10 19.94 20.01 0.0M
2024-06-11 19.73 19.80 19.65 19.73 0.0M
2024-06-10 19.92 19.92 19.55 19.83 0.0M
2024-06-07 19.78 19.80 19.58 19.80 0.0M
2024-06-06 19.95 19.95 19.73 19.85 0.0M
2024-06-05 19.83 19.95 19.74 19.81 0.0M
2024-06-04 19.76 19.86 19.69 19.81 0.0M
2024-06-03 19.39 19.65 19.39 19.65 0.0M
2024-05-31 19.26 19.45 19.15 19.45 0.0M
2024-05-30 18.94 19.24 18.94 19.10 0.0M
2024-05-29 19.05 19.13 18.98 18.98 0.0M
2024-05-28 19.18 19.37 19.13 19.15 0.0M
2024-05-24 19.07 19.23 19.04 19.05 0.0M
2024-05-23 19.56 19.56 19.04 19.06 0.0M
2024-05-22 19.73 19.86 19.50 19.50 0.1M
2024-05-21 19.78 19.85 19.72 19.85 0.0M
2024-05-20 19.70 19.80 19.63 19.80 0.0M
2024-05-17 19.79 19.80 19.71 19.77 0.0M
2024-05-16 19.96 19.96 19.67 19.87 0.0M
2024-05-15 19.63 19.88 19.52 19.88 0.0M
2024-05-14 19.63 20.00 19.38 19.42 0.0M
2024-05-13 19.73 19.95 19.51 19.68 0.1M
2024-05-10 19.68 19.84 19.59 19.77 0.0M
2024-05-09 19.71 20.02 19.69 19.72 0.0M
2024-05-08 20.26 20.30 19.84 19.86 0.0M
2024-05-07 20.59 20.59 20.25 20.41 0.0M
2024-05-06 20.19 20.51 20.13 20.50 0.0M
2024-05-03 19.94 20.35 19.90 20.30 0.0M
2024-05-02 19.71 19.95 19.71 19.94 0.0M
2024-05-01 19.79 19.94 19.55 19.68 0.0M
2024-04-30 19.78 19.84 19.61 19.82 0.0M
2024-04-29 19.57 19.87 19.50 19.87 0.0M
2024-04-26 19.41 19.83 19.41 19.43 0.0M
2024-04-25 19.67 19.67 19.34 19.34 0.0M
2024-04-24 19.90 20.05 19.71 19.78 0.0M
2024-04-23 19.74 19.94 19.68 19.94 0.0M
2024-04-22 19.59 19.76 19.59 19.60 0.0M
2024-04-19 19.75 19.75 19.35 19.60 0.0M
2024-04-18 19.56 19.61 19.35 19.46 0.0M
2024-04-17 19.71 19.79 19.36 19.46 0.0M
2024-04-16 19.68 19.90 19.50 19.50 0.0M
2024-04-15 20.45 20.45 19.70 19.74 0.0M
2024-04-12 20.75 20.75 20.42 20.45 0.0M
2024-04-11 21.01 21.01 20.50 20.74 0.0M
2024-04-10 21.00 21.10 20.78 20.99 0.3M
2024-04-09 21.03 21.13 20.81 21.10 0.1M
2024-04-08 21.07 21.15 20.78 20.82 0.0M
2024-04-05 20.80 21.19 20.80 21.07 0.0M
2024-04-04 21.14 21.15 20.88 21.02 0.0M
2024-04-03 20.75 21.01 20.72 20.94 0.0M
2024-04-02 20.99 21.09 20.73 20.85 0.0M
2024-04-01 20.92 21.16 20.90 21.11 0.1M
2024-03-28 21.28 21.28 21.00 21.00 0.1M
2024-03-27 21.27 21.27 20.84 21.00 0.1M
2024-03-26 21.01 21.30 21.00 21.14 0.1M
2024-03-25 21.11 21.28 21.10 21.10 0.0M
2024-03-22 21.21 21.25 21.12 21.12 0.0M
2024-03-21 21.09 21.32 21.09 21.28 0.0M
2024-03-20 21.11 21.14 20.93 20.99 0.1M
2024-03-19 21.10 21.17 20.82 21.16 0.1M
2024-03-18 20.97 21.08 20.81 21.00 0.1M
2024-03-15 20.60 21.04 20.36 21.00 0.1M
2024-03-14 20.48 20.68 20.48 20.50 0.0M
2024-03-13 20.47 20.68 20.37 20.67 0.0M
2024-03-12 20.65 20.78 20.60 20.72 0.0M
2024-03-11 20.68 20.69 20.64 20.67 0.0M
2024-03-08 20.65 20.69 20.59 20.68 0.0M
2024-03-07 20.45 20.64 20.35 20.64 0.0M
2024-03-06 20.45 20.60 20.32 20.45 0.0M
2024-03-05 20.25 20.45 20.24 20.45 0.0M
2024-03-04 20.42 20.54 20.40 20.43 0.0M
2024-03-01 20.63 20.63 20.39 20.45 0.0M
2024-02-29 20.35 20.64 20.29 20.55 0.1M
2024-02-28 20.35 20.43 20.30 20.32 0.0M
2024-02-27 20.40 20.42 20.28 20.40 0.0M
2024-02-26 20.35 20.45 20.31 20.31 0.0M
2024-02-23 20.25 20.45 20.22 20.22 0.0M
2024-02-22 20.25 20.25 20.16 20.25 0.0M
2024-02-21 20.24 20.25 20.15 20.15 0.0M
2024-02-20 20.25 20.35 20.18 20.25 0.0M
2024-02-16 20.30 20.35 20.16 20.33 0.0M
2024-02-15 20.25 20.34 20.23 20.28 0.0M
2024-02-14 20.22 20.35 20.15 20.27 0.0M
2024-02-13 20.22 20.35 20.10 20.31 0.0M
2024-02-12 20.35 20.35 20.22 20.35 0.0M
2024-02-09 20.07 20.35 20.07 20.35 0.0M
2024-02-08 20.18 20.32 20.10 20.31 0.0M
2024-02-07 20.05 20.24 19.89 20.16 0.0M
2024-02-06 19.92 20.15 19.86 20.02 0.0M
2024-02-05 20.14 20.15 19.82 19.99 0.0M
2024-02-02 20.07 20.23 19.98 20.15 0.0M
2024-02-01 20.02 20.23 19.90 20.21 0.0M
2024-01-31 20.03 20.04 19.83 19.98 0.0M
2024-01-30 20.35 20.35 19.95 20.04 0.0M
2024-01-29 20.26 20.26 20.15 20.26 0.0M
2024-01-26 20.29 20.45 20.09 20.10 0.0M
2024-01-25 20.25 20.39 20.16 20.38 0.0M
2024-01-24 20.24 20.25 20.08 20.25 0.0M
2024-01-23 20.07 20.25 20.07 20.23 0.0M
2024-01-22 20.10 20.42 20.02 20.23 0.0M
2024-01-19 19.90 20.24 19.90 19.99 0.0M
2024-01-18 20.08 20.16 19.82 19.88 0.0M
2024-01-17 20.12 20.25 20.03 20.05 0.0M
2024-01-16 20.25 20.25 20.12 20.25 0.0M
2024-01-12 20.12 20.30 20.12 20.25 0.0M
2024-01-11 20.16 20.25 20.15 20.24 0.0M
2024-01-10 20.25 20.25 20.17 20.17 0.0M
2024-01-09 20.14 20.42 20.11 20.21 0.0M
2024-01-08 20.04 20.23 20.04 20.18 0.0M
2024-01-05 20.25 20.30 20.09 20.09 0.0M
2024-01-04 20.45 20.45 20.22 20.25 0.0M
2024-01-03 20.40 20.48 20.09 20.32 0.0M
2024-01-02 20.29 20.46 20.25 20.30 0.0M