Dow Jones U.S. Alternative Energy Total Stock Market (DWCAEG)

DWCAEG
🏛️ Vereinigte Staaten →
309.78
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 297.95 297.95 293.33 295.64 0.0K
09:31 295.55 297.16 294.89 296.02 0.0K
09:32 295.47 297.44 295.47 297.19 0.0K
09:33 297.89 297.94 296.91 296.91 0.0K
09:34 297.06 297.57 296.59 297.57 0.0K
09:35 298.06 299.25 297.89 299.21 0.0K
09:36 299.40 299.69 298.38 298.38 0.0K
09:37 298.38 299.02 298.25 298.25 0.0K
09:38 297.99 298.65 297.56 298.07 0.0K
09:39 297.94 298.39 296.60 297.30 0.0K
09:40 297.26 298.41 297.26 298.03 0.0K
09:41 297.96 299.07 297.46 299.07 0.0K
09:42 299.20 299.20 298.21 299.08 0.0K
09:43 299.28 299.35 298.78 299.07 0.0K
09:44 299.07 300.46 299.07 299.18 0.0K
09:45 299.18 300.46 299.18 300.46 0.0K
09:46 300.68 300.87 299.17 299.78 0.0K
09:47 299.88 300.14 298.63 298.63 0.0K
09:48 298.41 298.56 297.07 297.10 0.0K
09:49 297.59 299.04 297.14 299.04 0.0K
09:50 299.04 300.73 299.04 300.71 0.0K
09:51 301.15 301.87 300.75 301.87 0.0K
09:52 301.88 302.70 301.88 302.70 0.0K
09:53 302.77 303.19 302.38 302.40 0.0K
09:54 302.40 303.09 302.40 303.02 0.0K
09:55 303.02 303.02 301.90 302.24 0.0K
09:56 302.24 303.19 302.24 303.12 0.0K
09:57 302.98 303.07 302.77 303.07 0.0K
09:58 302.86 302.86 301.97 302.19 0.0K
09:59 302.12 302.36 301.92 302.36 0.0K
10:00 302.36 302.45 301.62 301.87 0.0K
10:01 303.35 304.01 302.70 303.47 0.0K
10:02 303.62 303.91 303.36 303.36 0.0K
10:03 303.51 303.51 302.51 302.96 0.0K
10:04 302.60 302.60 302.41 302.56 0.0K
10:05 302.60 302.82 301.73 301.73 0.0K
10:06 301.73 301.73 301.00 301.13 0.0K
10:07 300.98 301.15 300.29 300.64 0.0K
10:08 300.64 301.08 300.25 300.73 0.0K
10:09 300.64 301.08 300.43 300.94 0.0K
10:10 300.82 300.82 300.39 300.53 0.0K
10:11 300.53 300.75 300.27 300.30 0.0K
10:12 300.62 301.77 300.46 301.77 0.0K
10:13 301.70 302.12 301.45 302.06 0.0K
10:14 301.08 301.19 300.50 300.50 0.0K
10:15 300.68 301.54 300.68 300.97 0.0K
10:16 300.97 301.43 300.64 300.88 0.0K
10:17 300.61 301.58 300.40 300.58 0.0K
10:18 300.21 300.62 299.96 300.08 0.0K
10:19 300.08 300.41 299.99 300.37 0.0K
10:20 300.37 300.75 300.00 300.75 0.0K
10:21 300.75 300.89 300.25 300.57 0.0K
10:22 300.57 300.57 299.81 300.12 0.0K
10:23 300.12 300.29 300.12 300.28 0.0K
10:24 300.28 301.22 300.28 301.19 0.0K
10:25 301.01 301.75 300.93 301.75 0.0K
10:26 301.80 301.94 301.67 301.94 0.0K
10:27 301.27 301.27 300.65 300.77 0.0K
10:28 300.77 300.84 299.97 300.57 0.0K
10:29 300.57 300.97 300.27 300.97 0.0K
10:30 301.23 301.40 300.77 301.09 0.0K
10:31 301.09 301.58 300.50 301.07 0.0K
10:32 300.57 301.43 300.57 301.43 0.0K
10:33 301.43 301.43 300.72 301.18 0.0K
10:34 301.18 301.58 300.83 300.94 0.0K
10:35 300.94 300.94 300.39 300.72 0.0K
10:36 300.72 300.72 298.65 298.79 0.0K
10:37 298.79 299.03 298.16 298.16 0.0K
10:38 298.16 298.61 297.80 297.80 0.0K
10:39 297.77 297.95 297.67 297.68 0.0K
10:40 297.68 297.68 296.63 296.77 0.0K
10:41 297.05 298.38 297.05 298.35 0.0K
10:42 298.35 298.71 297.96 297.96 0.0K
10:43 297.96 298.36 297.96 298.11 0.0K
10:44 298.11 298.65 297.96 298.42 0.0K
10:45 298.65 299.31 298.64 299.24 0.0K
10:46 299.24 299.46 299.06 299.46 0.0K
10:47 299.46 299.46 299.06 299.06 0.0K
10:48 298.84 299.45 298.67 298.67 0.0K
10:49 298.68 298.93 298.65 298.65 0.0K
10:50 298.65 299.51 298.65 299.40 0.0K
10:51 298.74 298.91 298.54 298.91 0.0K
10:52 298.81 299.62 298.81 299.22 0.0K
10:53 299.22 299.93 299.22 299.87 0.0K
10:54 299.93 301.30 299.83 300.88 0.0K
10:55 300.88 300.88 300.68 300.87 0.0K
10:56 300.72 301.23 300.72 301.23 0.0K
10:57 301.28 301.43 301.19 301.22 0.0K
10:58 301.22 301.22 300.60 300.60 0.0K
10:59 300.60 300.68 300.51 300.51 0.0K
11:00 300.62 300.62 299.92 300.12 0.0K
11:01 300.12 300.12 299.46 299.75 0.0K
11:02 299.75 299.75 299.58 299.73 0.0K
11:03 299.73 299.73 299.08 299.21 0.0K
11:04 299.59 299.67 299.59 299.67 0.0K
11:05 299.52 299.64 299.22 299.22 0.0K
11:06 299.22 299.54 299.02 299.54 0.0K
11:07 299.54 300.40 299.54 300.33 0.0K
11:08 300.25 300.86 300.23 300.86 0.0K
11:09 300.85 301.19 300.56 301.19 0.0K
11:10 301.57 301.57 300.93 301.01 0.0K
11:11 301.12 301.18 299.87 300.64 0.0K
11:12 300.01 300.12 299.65 299.71 0.0K
11:13 299.58 299.58 299.06 299.22 0.0K
11:14 299.22 299.31 299.21 299.21 0.0K
11:15 299.33 299.33 298.85 299.06 0.0K
11:16 299.02 299.02 298.42 298.63 0.0K
11:17 298.72 298.72 298.42 298.65 0.0K
11:18 298.65 299.02 298.43 298.43 0.0K
11:19 298.47 298.63 298.45 298.60 0.0K
11:20 298.60 298.60 298.20 298.20 0.0K
11:21 298.20 298.24 297.92 297.92 0.0K
11:22 297.98 298.62 297.98 298.17 0.0K
11:23 298.17 298.58 298.17 298.27 0.0K
11:24 298.56 298.92 298.56 298.92 0.0K
11:25 298.92 298.92 298.18 298.32 0.0K
11:26 298.32 298.46 298.25 298.39 0.0K
11:27 298.39 298.41 298.35 298.35 0.0K
11:28 298.35 298.43 297.96 297.96 0.0K
11:29 297.96 298.15 297.96 298.15 0.0K
11:30 298.32 298.32 298.11 298.11 0.0K
11:31 298.35 298.65 298.25 298.65 0.0K
11:32 298.65 298.97 298.41 298.41 0.0K
11:33 298.35 298.46 298.05 298.46 0.0K
11:34 298.46 299.25 298.46 298.70 0.0K
11:35 299.06 299.26 299.06 299.26 0.0K
11:36 299.26 299.26 298.43 298.43 0.0K
11:37 298.43 298.56 297.62 297.62 0.0K
11:38 297.62 297.62 297.01 297.01 0.0K
11:39 296.80 297.06 296.80 296.91 0.0K
11:40 296.85 296.85 296.59 296.85 0.0K
11:41 296.59 296.63 296.16 296.23 0.0K
11:42 296.61 296.63 296.28 296.51 0.0K
11:43 296.51 296.80 296.38 296.38 0.0K
11:44 296.38 296.69 296.38 296.69 0.0K
11:45 296.69 296.94 296.41 296.94 0.0K
11:46 296.31 296.76 296.31 296.76 0.0K
11:47 296.33 296.80 296.27 296.47 0.0K
11:48 296.47 296.70 296.13 296.70 0.0K
11:49 296.70 296.84 296.00 296.27 0.0K
11:50 296.27 296.31 296.27 296.31 0.0K
11:51 295.84 296.12 295.73 295.81 0.0K
11:52 295.73 295.93 295.50 295.50 0.0K
11:53 295.81 295.81 295.58 295.67 0.0K
11:54 295.67 295.70 295.67 295.70 0.0K
11:55 295.51 296.02 295.51 295.91 0.0K
11:56 296.02 296.02 295.63 295.63 0.0K
11:57 295.63 296.02 295.63 295.90 0.0K
11:58 295.56 295.88 295.56 295.66 0.0K
11:59 295.52 295.52 295.27 295.47 0.0K
12:00 295.47 295.65 295.45 295.47 0.0K
12:01 295.47 295.63 295.47 295.63 0.0K
12:02 295.63 295.63 295.07 295.37 0.0K
12:03 295.37 295.37 295.37 295.37 0.0K
12:04 295.37 295.37 294.94 295.13 0.0K
12:05 295.16 295.25 295.04 295.04 0.0K
12:06 295.11 295.34 295.11 295.34 0.0K
12:07 295.36 295.52 295.25 295.25 0.0K
12:08 295.25 295.65 295.25 295.65 0.0K
12:09 295.29 295.29 294.76 295.11 0.0K
12:10 295.20 295.20 294.52 294.52 0.0K
12:11 294.58 294.95 294.58 294.59 0.0K
12:12 294.88 294.89 294.75 294.75 0.0K
12:13 294.75 294.86 293.85 293.85 0.0K
12:14 294.33 294.33 294.19 294.20 0.0K
12:15 294.07 294.29 293.94 294.07 0.0K
12:16 293.83 294.43 293.83 294.36 0.0K
12:17 294.36 294.55 294.16 294.16 0.0K
12:18 294.25 294.58 294.21 294.58 0.0K
12:19 294.58 295.30 294.58 295.30 0.0K
12:20 295.30 295.61 295.30 295.61 0.0K
12:21 295.53 295.53 295.12 295.12 0.0K
12:22 295.45 296.23 295.45 296.03 0.0K
12:23 296.03 296.19 295.93 296.08 0.0K
12:24 296.12 296.12 296.08 296.10 0.0K
12:25 296.10 296.49 296.10 296.49 0.0K
12:26 296.49 296.61 296.38 296.45 0.0K
12:27 296.28 296.47 296.21 296.21 0.0K
12:28 296.21 296.21 295.48 295.48 0.0K
12:29 295.48 295.84 295.21 295.21 0.0K
12:30 295.21 295.22 294.66 294.85 0.0K
12:31 294.85 294.85 294.30 294.30 0.0K
12:32 294.30 294.45 294.26 294.26 0.0K
12:33 294.26 294.26 294.18 294.18 0.0K
12:34 294.18 294.18 293.80 293.94 0.0K
12:35 293.94 294.22 293.78 293.79 0.0K
12:36 293.79 294.37 293.69 294.26 0.0K
12:37 294.26 294.26 293.11 293.11 0.0K
12:38 292.97 293.01 292.49 292.98 0.0K
12:39 292.98 293.07 292.86 293.07 0.0K
12:40 293.07 293.24 293.07 293.08 0.0K
12:41 293.08 293.08 292.80 293.02 0.0K
12:42 293.02 293.31 293.02 293.31 0.0K
12:43 293.55 293.55 292.79 292.79 0.0K
12:44 292.79 292.79 292.42 292.72 0.0K
12:45 292.45 292.85 292.17 292.17 0.0K
12:46 292.29 292.29 292.17 292.28 0.0K
12:47 292.29 292.42 292.13 292.23 0.0K
12:48 292.27 292.32 292.04 292.29 0.0K
12:49 292.29 292.52 292.29 292.39 0.0K
12:50 292.39 292.39 292.07 292.21 0.0K
12:51 292.21 292.58 292.20 292.58 0.0K
12:52 292.58 292.78 292.39 292.49 0.0K
12:53 292.45 292.85 292.45 292.65 0.0K
12:54 292.45 292.88 292.42 292.45 0.0K
12:55 292.45 292.84 292.21 292.21 0.0K
12:56 292.21 292.34 291.39 291.39 0.0K
12:57 291.39 291.78 291.39 291.78 0.0K
12:58 291.86 291.86 291.77 291.77 0.0K
12:59 291.77 291.79 291.66 291.71 0.0K
13:00 291.68 292.01 291.63 291.63 0.0K
13:01 291.63 291.85 291.63 291.85 0.0K
13:02 291.86 292.16 291.86 292.08 0.0K
13:03 292.12 292.20 291.98 292.13 0.0K
13:04 292.13 292.14 292.00 292.06 0.0K
13:05 291.85 292.06 291.71 291.71 0.0K
13:06 291.68 291.68 291.27 291.34 0.0K
13:07 291.24 291.34 290.76 290.96 0.0K
13:08 290.98 291.28 290.73 291.23 0.0K
13:09 291.00 291.14 290.99 291.09 0.0K
13:10 291.09 291.44 290.91 291.44 0.0K
13:11 291.42 291.42 291.00 291.00 0.0K
13:12 291.02 291.06 291.02 291.03 0.0K
13:13 291.11 291.11 290.78 290.78 0.0K
13:14 290.76 291.80 290.76 291.78 0.0K
13:15 291.74 291.87 291.60 291.82 0.0K
13:16 291.48 291.75 291.48 291.75 0.0K
13:17 291.71 291.77 291.32 291.32 0.0K
13:18 291.32 291.51 291.27 291.27 0.0K
13:19 291.27 291.40 290.99 291.40 0.0K
13:20 291.40 291.96 291.40 291.64 0.0K
13:21 291.64 291.73 291.52 291.52 0.0K
13:22 291.52 291.52 291.03 291.19 0.0K
13:23 291.19 291.42 291.19 291.24 0.0K
13:24 291.24 291.28 291.00 291.03 0.0K
13:25 291.31 291.52 291.31 291.49 0.0K
13:26 291.49 291.73 291.37 291.67 0.0K
13:27 291.67 291.78 291.49 291.49 0.0K
13:28 291.49 291.59 291.48 291.52 0.0K
13:29 291.61 291.61 291.30 291.30 0.0K
13:30 291.30 291.48 291.16 291.16 0.0K
13:31 291.16 291.44 291.13 291.39 0.0K
13:32 291.27 291.38 291.21 291.34 0.0K
13:33 291.34 291.52 291.34 291.50 0.0K
13:34 291.37 291.59 291.20 291.30 0.0K
13:35 291.30 292.17 291.30 292.17 0.0K
13:36 292.03 292.85 292.03 292.63 0.0K
13:37 292.63 292.71 292.63 292.65 0.0K
13:38 292.65 292.70 292.14 292.24 0.0K
13:39 292.24 292.24 291.94 292.09 0.0K
13:40 292.02 292.07 291.76 292.06 0.0K
13:41 292.07 292.14 291.96 292.14 0.0K
13:42 292.14 292.55 292.14 292.25 0.0K
13:43 292.32 292.56 292.31 292.36 0.0K
13:44 292.36 292.52 292.02 292.02 0.0K
13:45 292.02 292.06 291.40 291.40 0.0K
13:46 291.40 291.61 291.27 291.27 0.0K
13:47 291.27 291.38 291.27 291.30 0.0K
13:48 291.21 291.37 291.17 291.17 0.0K
13:49 291.30 291.41 291.23 291.30 0.0K
13:50 291.20 291.20 291.05 291.05 0.0K
13:51 291.05 291.28 291.05 291.13 0.0K
13:52 291.18 291.35 291.18 291.35 0.0K
13:53 291.58 291.65 291.34 291.63 0.0K
13:54 291.64 291.64 291.42 291.42 0.0K
13:55 291.39 291.59 291.39 291.59 0.0K
13:56 291.59 291.60 291.25 291.60 0.0K
13:57 291.64 291.66 291.53 291.66 0.0K
13:58 291.66 291.66 291.29 291.30 0.0K
13:59 291.30 291.30 290.91 290.91 0.0K
14:00 290.91 291.48 290.91 291.48 0.0K
14:01 291.48 291.65 291.48 291.65 0.0K
14:02 291.60 291.60 291.16 291.16 0.0K
14:03 291.16 291.35 290.51 290.51 0.0K
14:04 290.51 290.51 290.23 290.48 0.0K
14:05 290.60 290.60 289.90 290.23 0.0K
14:06 290.23 290.41 290.21 290.27 0.0K
14:07 290.27 290.88 290.27 290.66 0.0K
14:08 290.66 290.94 290.66 290.85 0.0K
14:09 290.85 291.22 290.85 291.02 0.0K
14:10 291.02 291.12 290.81 290.86 0.0K
14:11 290.86 290.87 290.34 290.34 0.0K
14:12 290.34 290.47 290.34 290.46 0.0K
14:13 290.46 290.49 290.45 290.49 0.0K
14:14 290.49 290.69 290.37 290.69 0.0K
14:15 290.27 290.34 290.02 290.06 0.0K
14:16 290.06 290.06 289.85 290.01 0.0K
14:17 289.80 290.05 289.80 290.05 0.0K
14:18 290.04 290.08 289.88 290.04 0.0K
14:19 289.79 289.99 289.79 289.85 0.0K
14:20 289.91 289.91 289.45 289.79 0.0K
14:21 289.79 289.99 289.62 289.99 0.0K
14:22 289.84 289.91 289.84 289.89 0.0K
14:23 289.81 290.17 289.81 290.08 0.0K
14:24 290.08 290.56 290.05 290.19 0.0K
14:25 290.19 290.26 290.19 290.21 0.0K
14:26 290.36 290.56 290.01 290.17 0.0K
14:27 290.17 290.38 290.16 290.34 0.0K
14:28 290.30 290.33 290.10 290.33 0.0K
14:29 290.33 290.33 290.01 290.22 0.0K
14:30 290.23 290.37 290.19 290.19 0.0K
14:31 290.19 290.32 290.12 290.21 0.0K
14:32 290.02 290.56 290.01 290.41 0.0K
14:33 290.37 290.37 290.28 290.30 0.0K
14:34 290.30 290.30 289.87 289.88 0.0K
14:35 289.79 289.98 289.79 289.92 0.0K
14:36 289.90 290.02 289.90 289.98 0.0K
14:37 289.98 289.98 289.49 289.51 0.0K
14:38 289.51 289.70 289.51 289.58 0.0K
14:39 289.58 289.58 289.24 289.24 0.0K
14:40 289.41 290.14 289.41 290.14 0.0K
14:41 290.14 290.14 289.11 289.11 0.0K
14:42 289.11 289.65 289.11 289.40 0.0K
14:43 289.40 289.48 289.11 289.11 0.0K
14:44 289.16 290.09 289.16 289.94 0.0K
14:45 289.94 290.41 289.80 290.37 0.0K
14:46 289.99 289.99 289.58 289.58 0.0K
14:47 289.58 290.12 289.58 290.08 0.0K
14:48 290.08 290.95 290.08 290.95 0.0K
14:49 290.74 290.74 290.48 290.63 0.0K
14:50 290.63 290.78 290.59 290.59 0.0K
14:51 290.31 290.31 289.91 290.06 0.0K
14:52 290.06 290.42 289.91 290.42 0.0K
14:53 290.37 290.71 290.37 290.37 0.0K
14:54 290.55 290.63 290.06 290.06 0.0K
14:55 290.06 290.30 290.06 290.30 0.0K
14:56 290.30 290.36 290.24 290.36 0.0K
14:57 290.46 290.81 290.27 290.81 0.0K
14:58 290.81 290.88 290.20 290.20 0.0K
14:59 290.20 290.45 290.20 290.41 0.0K
15:00 290.41 290.49 290.23 290.23 0.0K
15:01 290.23 290.31 290.05 290.05 0.0K
15:02 290.01 290.02 289.88 289.90 0.0K
15:03 289.85 289.85 289.09 289.20 0.0K
15:04 289.27 289.51 289.21 289.51 0.0K
15:05 289.48 289.58 289.45 289.52 0.0K
15:06 290.24 290.33 290.09 290.33 0.0K
15:07 290.33 290.33 290.20 290.26 0.0K
15:08 290.26 290.26 290.00 290.05 0.0K
15:09 290.27 290.38 290.09 290.09 0.0K
15:10 290.09 290.14 290.03 290.03 0.0K
15:11 290.03 290.06 290.03 290.05 0.0K
15:12 290.10 290.18 290.10 290.18 0.0K
15:13 290.19 290.41 290.19 290.20 0.0K
15:14 290.41 290.56 290.40 290.56 0.0K
15:15 290.56 290.62 290.45 290.56 0.0K
15:16 290.45 290.71 290.45 290.48 0.0K
15:17 290.33 290.41 290.27 290.41 0.0K
15:18 290.41 290.69 290.41 290.69 0.0K
15:19 290.72 290.75 290.51 290.58 0.0K
15:20 290.58 290.87 290.58 290.87 0.0K
15:21 290.87 290.91 290.74 290.91 0.0K
15:22 290.96 290.96 290.73 290.73 0.0K
15:23 290.73 291.05 290.73 290.89 0.0K
15:24 290.94 290.94 290.88 290.91 0.0K
15:25 290.91 290.91 290.69 290.69 0.0K
15:26 290.60 290.65 290.56 290.64 0.0K
15:27 290.64 290.78 290.56 290.57 0.0K
15:28 290.57 290.78 290.57 290.78 0.0K
15:29 290.78 290.78 290.71 290.73 0.0K
15:30 290.75 290.84 290.74 290.84 0.0K
15:31 290.84 291.15 290.81 291.09 0.0K
15:32 291.10 291.16 291.06 291.16 0.0K
15:33 291.16 291.60 291.16 291.58 0.0K
15:34 291.58 291.58 291.31 291.31 0.0K
15:35 291.31 291.85 291.25 291.85 0.0K
15:36 291.85 292.00 291.68 292.00 0.0K
15:37 292.10 292.10 291.92 291.92 0.0K
15:38 291.92 291.92 291.81 291.84 0.0K
15:39 291.82 292.13 291.82 291.95 0.0K
15:40 291.93 292.01 291.88 291.96 0.0K
15:41 291.89 292.07 291.88 292.03 0.0K
15:42 292.03 292.13 291.81 292.13 0.0K
15:43 292.13 292.13 291.96 292.13 0.0K
15:44 292.13 292.27 292.08 292.19 0.0K
15:45 292.21 292.21 291.81 292.00 0.0K
15:46 292.03 292.09 292.02 292.02 0.0K
15:47 292.04 292.04 291.70 291.80 0.0K
15:48 291.82 291.82 291.50 291.50 0.0K
15:49 291.66 292.35 291.59 292.35 0.0K
15:50 292.39 292.75 292.39 292.72 0.0K
15:51 292.70 293.47 292.70 293.19 0.0K
15:52 293.35 293.53 293.34 293.53 0.0K
15:53 293.55 293.67 293.00 293.00 0.0K
15:54 293.15 293.31 292.86 293.03 0.0K
15:55 292.25 292.38 292.13 292.13 0.0K
15:56 292.11 292.24 291.99 292.04 0.0K
15:57 292.17 292.36 291.85 292.07 0.0K
15:58 292.21 292.28 292.12 292.15 0.0K
15:59 292.17 292.49 292.13 292.36 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar