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
09:30 273.88 274.62 273.50 274.62 0.0K
09:31 274.21 274.85 273.97 274.42 0.0K
09:32 274.42 276.43 274.41 275.63 0.0K
09:33 275.70 275.70 275.40 275.40 0.0K
09:34 275.40 276.74 275.32 276.74 0.0K
09:35 275.20 275.28 275.00 275.00 0.0K
09:36 275.00 275.62 274.87 274.87 0.0K
09:37 274.82 275.32 274.82 274.93 0.0K
09:38 274.96 274.96 273.75 273.75 0.0K
09:39 273.75 273.82 273.40 273.40 0.0K
09:40 273.40 273.40 272.91 273.02 0.0K
09:41 273.02 273.78 272.55 273.61 0.0K
09:42 273.49 273.49 273.49 273.49 0.0K
09:43 273.49 273.89 273.49 273.67 0.0K
09:44 273.67 273.90 273.53 273.90 0.0K
09:45 273.81 274.11 273.64 274.11 0.0K
09:46 274.08 274.51 274.08 274.51 0.0K
09:47 274.20 275.00 274.19 274.46 0.0K
09:48 274.70 275.01 274.51 275.01 0.0K
09:49 275.01 275.01 274.51 274.54 0.0K
09:50 274.47 274.47 273.75 273.79 0.0K
09:51 273.79 274.17 273.71 273.71 0.0K
09:52 273.71 273.94 273.43 273.49 0.0K
09:53 273.38 274.09 273.38 274.02 0.0K
09:54 273.80 274.00 273.02 273.02 0.0K
09:55 273.02 273.66 273.02 273.33 0.0K
09:56 273.33 273.34 273.03 273.27 0.0K
09:57 273.26 273.27 273.03 273.18 0.0K
09:58 273.18 273.18 272.86 273.15 0.0K
09:59 273.20 273.72 273.20 273.60 0.0K
10:00 273.83 274.51 273.83 274.51 0.0K
10:01 274.90 275.29 274.18 275.00 0.0K
10:02 275.00 275.00 274.90 274.90 0.0K
10:03 275.39 275.39 274.84 274.96 0.0K
10:04 274.96 274.96 274.46 274.46 0.0K
10:05 274.46 274.62 274.12 274.12 0.0K
10:06 274.12 274.49 274.12 274.24 0.0K
10:07 274.07 274.10 273.94 273.94 0.0K
10:08 273.94 274.25 273.94 274.25 0.0K
10:09 274.25 274.25 273.90 274.01 0.0K
10:10 274.01 274.01 273.36 273.36 0.0K
10:11 273.50 274.01 273.50 273.86 0.0K
10:12 273.76 273.76 273.40 273.52 0.0K
10:13 273.52 274.88 273.52 274.68 0.0K
10:14 274.60 274.67 274.31 274.35 0.0K
10:15 274.35 274.35 273.96 274.15 0.0K
10:16 274.15 274.39 274.15 274.39 0.0K
10:17 274.39 274.50 274.22 274.23 0.0K
10:18 274.23 274.31 273.85 273.94 0.0K
10:19 273.94 273.94 273.56 273.78 0.0K
10:20 273.99 274.32 273.99 274.32 0.0K
10:21 274.32 274.97 274.32 274.83 0.0K
10:22 274.83 274.90 274.73 274.90 0.0K
10:23 274.90 275.79 274.82 275.50 0.0K
10:24 275.71 276.03 275.71 276.02 0.0K
10:25 276.02 276.26 275.86 275.86 0.0K
10:26 275.91 275.91 275.05 275.39 0.0K
10:27 275.39 275.51 275.28 275.46 0.0K
10:28 275.46 275.84 275.39 275.55 0.0K
10:29 275.32 275.84 275.32 275.84 0.0K
10:30 275.84 275.86 275.64 275.86 0.0K
10:31 275.86 275.86 275.69 275.72 0.0K
10:32 275.72 276.47 275.72 276.40 0.0K
10:33 276.40 276.48 276.35 276.48 0.0K
10:34 276.51 276.56 276.29 276.45 0.0K
10:35 276.45 276.81 276.45 276.67 0.0K
10:36 276.67 276.67 276.16 276.16 0.0K
10:37 276.16 276.49 276.07 276.25 0.0K
10:38 276.25 276.41 276.10 276.10 0.0K
10:39 276.10 276.10 275.50 275.50 0.0K
10:40 275.50 275.65 275.36 275.57 0.0K
10:41 275.64 275.72 275.64 275.72 0.0K
10:42 275.55 275.64 275.50 275.64 0.0K
10:43 275.64 275.64 275.37 275.37 0.0K
10:44 275.37 275.37 274.85 274.85 0.0K
10:45 274.85 274.91 274.85 274.91 0.0K
10:46 274.78 274.88 274.62 274.88 0.0K
10:47 274.88 274.88 274.53 274.65 0.0K
10:48 274.65 274.65 274.18 274.18 0.0K
10:49 274.29 274.29 274.10 274.10 0.0K
10:50 274.10 274.14 273.74 273.93 0.0K
10:51 273.93 274.22 273.93 274.22 0.0K
10:52 274.22 274.22 273.82 273.82 0.0K
10:53 273.82 274.28 273.82 274.22 0.0K
10:54 274.10 274.28 274.10 274.28 0.0K
10:55 274.08 274.21 274.08 274.19 0.0K
10:56 274.19 274.25 274.09 274.09 0.0K
10:57 274.09 274.17 274.06 274.17 0.0K
10:58 274.17 274.19 274.15 274.19 0.0K
10:59 274.12 274.25 274.01 274.25 0.0K
11:00 274.25 274.25 274.03 274.19 0.0K
11:01 274.19 274.19 273.96 274.09 0.0K
11:02 274.09 274.19 273.81 273.81 0.0K
11:03 273.81 273.82 273.39 273.39 0.0K
11:04 273.56 273.58 273.33 273.33 0.0K
11:05 273.15 273.17 273.02 273.02 0.0K
11:06 273.02 273.26 272.95 272.95 0.0K
11:07 272.93 273.06 272.92 273.03 0.0K
11:08 273.11 273.40 272.93 273.00 0.0K
11:09 273.00 273.07 273.00 273.07 0.0K
11:10 273.07 273.14 272.99 273.14 0.0K
11:11 273.14 273.14 272.70 272.96 0.0K
11:12 272.96 272.96 272.85 272.85 0.0K
11:13 272.85 272.95 272.85 272.95 0.0K
11:14 272.95 273.28 272.94 273.28 0.0K
11:15 273.28 273.28 273.25 273.25 0.0K
11:16 273.25 273.34 273.14 273.14 0.0K
11:17 273.14 273.18 272.94 272.94 0.0K
11:18 272.93 272.93 272.07 272.27 0.0K
11:19 272.27 272.27 271.78 271.84 0.0K
11:20 271.96 271.96 271.85 271.91 0.0K
11:21 271.87 271.87 271.56 271.63 0.0K
11:22 271.81 272.05 271.81 271.85 0.0K
11:23 271.85 271.86 271.63 271.63 0.0K
11:24 271.63 272.08 271.63 271.95 0.0K
11:25 271.95 272.05 271.87 272.05 0.0K
11:26 272.39 272.57 272.26 272.57 0.0K
11:27 272.77 272.77 272.23 272.23 0.0K
11:28 272.23 272.61 272.23 272.61 0.0K
11:29 272.61 272.73 272.61 272.73 0.0K
11:30 272.73 272.73 272.10 272.10 0.0K
11:31 272.18 272.35 272.18 272.28 0.0K
11:32 272.28 272.28 272.14 272.14 0.0K
11:33 272.14 272.43 272.14 272.43 0.0K
11:34 272.43 272.43 272.13 272.13 0.0K
11:35 272.13 272.57 272.13 272.57 0.0K
11:36 272.57 272.64 272.48 272.64 0.0K
11:37 272.64 272.64 272.36 272.55 0.0K
11:38 272.67 272.73 272.67 272.73 0.0K
11:39 272.73 272.73 272.52 272.52 0.0K
11:40 272.52 272.57 272.32 272.32 0.0K
11:41 272.32 272.60 272.32 272.60 0.0K
11:42 272.60 272.60 272.60 272.60 0.0K
11:43 272.60 272.70 272.55 272.55 0.0K
11:44 272.55 272.64 272.38 272.38 0.0K
11:45 272.38 272.64 272.38 272.43 0.0K
11:46 272.43 272.78 272.42 272.78 0.0K
11:47 272.78 272.83 272.77 272.77 0.0K
11:48 272.77 272.82 272.77 272.82 0.0K
11:49 272.82 272.82 272.56 272.57 0.0K
11:50 272.57 272.57 272.43 272.43 0.0K
11:51 272.43 272.43 272.39 272.39 0.0K
11:52 272.39 272.59 272.39 272.59 0.0K
11:53 272.59 272.82 272.59 272.82 0.0K
11:54 272.82 272.82 272.82 272.82 0.0K
11:55 272.82 273.04 272.79 273.02 0.0K
11:56 273.02 273.02 272.89 272.89 0.0K
11:57 272.89 272.89 272.57 272.67 0.0K
11:58 272.43 272.73 272.43 272.63 0.0K
11:59 272.63 272.93 272.63 272.93 0.0K
12:00 272.93 273.07 272.93 273.07 0.0K
12:01 273.07 273.15 273.07 273.09 0.0K
12:02 273.19 273.33 272.98 273.18 0.0K
12:03 273.18 273.68 273.18 273.68 0.0K
12:04 273.76 273.76 273.69 273.71 0.0K
12:05 273.71 273.79 273.68 273.68 0.0K
12:06 273.67 273.67 273.54 273.54 0.0K
12:07 273.63 273.73 273.63 273.66 0.0K
12:08 273.45 273.52 273.33 273.33 0.0K
12:09 273.33 273.45 273.21 273.45 0.0K
12:10 273.29 273.38 273.29 273.38 0.0K
12:11 273.38 273.38 273.38 273.38 0.0K
12:12 273.38 273.42 273.38 273.42 0.0K
12:13 273.42 273.42 273.42 273.42 0.0K
12:14 273.42 273.42 273.21 273.21 0.0K
12:15 273.27 273.27 273.27 273.27 0.0K
12:16 273.27 273.27 273.22 273.22 0.0K
12:17 273.04 273.25 273.04 273.21 0.0K
12:18 273.21 273.21 273.04 273.13 0.0K
12:19 273.13 273.46 273.13 273.43 0.0K
12:20 273.43 273.43 273.31 273.31 0.0K
12:21 273.31 273.31 273.28 273.28 0.0K
12:22 273.28 273.28 273.28 273.28 0.0K
12:23 273.28 273.28 273.27 273.27 0.0K
12:24 273.27 273.46 273.27 273.46 0.0K
12:25 273.46 273.46 273.46 273.46 0.0K
12:26 273.46 273.46 273.15 273.15 0.0K
12:27 273.15 273.15 273.11 273.14 0.0K
12:28 273.14 273.42 273.14 273.42 0.0K
12:29 273.42 273.42 273.42 273.42 0.0K
12:30 273.42 273.42 273.42 273.42 0.0K
12:31 273.42 273.63 273.27 273.63 0.0K
12:32 273.63 273.63 273.49 273.49 0.0K
12:33 273.49 273.49 273.49 273.49 0.0K
12:34 273.49 273.49 273.22 273.47 0.0K
12:35 273.47 273.47 273.47 273.47 0.0K
12:36 273.47 273.47 273.36 273.36 0.0K
12:37 273.36 273.36 273.27 273.27 0.0K
12:38 273.27 273.61 273.27 273.45 0.0K
12:39 273.45 273.45 273.45 273.45 0.0K
12:40 273.45 273.56 273.45 273.47 0.0K
12:41 273.47 273.47 273.35 273.35 0.0K
12:42 273.37 273.56 273.37 273.56 0.0K
12:43 273.56 273.56 273.56 273.56 0.0K
12:44 273.56 273.68 273.42 273.68 0.0K
12:45 273.82 273.82 273.66 273.66 0.0K
12:46 273.66 273.66 273.66 273.66 0.0K
12:47 273.66 273.66 273.58 273.58 0.0K
12:48 273.60 273.63 273.52 273.56 0.0K
12:49 273.56 273.56 273.42 273.46 0.0K
12:50 273.46 273.46 273.43 273.43 0.0K
12:51 273.43 273.45 273.28 273.28 0.0K
12:52 273.28 273.31 273.28 273.31 0.0K
12:53 273.31 273.40 273.31 273.40 0.0K
12:54 273.40 273.40 273.22 273.22 0.0K
12:55 273.22 273.22 272.86 272.92 0.0K
12:56 272.87 272.87 272.62 272.62 0.0K
12:57 272.62 272.77 272.62 272.74 0.0K
12:58 272.74 272.74 272.66 272.66 0.0K
12:59 272.60 272.60 272.50 272.56 0.0K
13:00 272.56 272.63 272.45 272.45 0.0K
13:01 272.39 272.39 272.38 272.38 0.0K
13:02 272.36 272.36 272.35 272.35 0.0K
13:03 272.35 272.35 272.22 272.32 0.0K
13:04 272.32 272.32 271.63 271.63 0.0K
13:05 271.63 271.63 271.63 271.63 0.0K
13:06 271.63 271.89 271.63 271.88 0.0K
13:07 271.81 271.81 271.17 271.63 0.0K
13:08 271.52 271.69 271.52 271.69 0.0K
13:09 271.69 271.74 271.69 271.71 0.0K
13:10 271.71 271.71 271.56 271.70 0.0K
13:11 271.70 271.70 271.51 271.60 0.0K
13:12 271.60 271.60 271.32 271.32 0.0K
13:13 271.45 271.45 271.23 271.23 0.0K
13:14 271.23 271.69 271.23 271.69 0.0K
13:15 271.69 271.69 271.27 271.27 0.0K
13:16 271.23 271.30 271.06 271.22 0.0K
13:17 271.22 271.22 271.08 271.20 0.0K
13:18 271.20 271.30 271.20 271.21 0.0K
13:19 271.21 271.33 271.19 271.19 0.0K
13:20 271.19 271.87 271.19 271.87 0.0K
13:21 272.09 272.32 272.03 272.32 0.0K
13:22 272.32 272.36 272.03 272.03 0.0K
13:23 272.03 272.03 271.63 271.63 0.0K
13:24 271.63 272.01 271.63 272.01 0.0K
13:25 272.01 272.01 271.97 271.97 0.0K
13:26 271.97 271.98 271.97 271.98 0.0K
13:27 271.98 272.21 271.98 272.09 0.0K
13:28 272.09 272.09 272.09 272.09 0.0K
13:29 272.09 272.33 272.09 272.24 0.0K
13:30 272.24 272.24 272.24 272.24 0.0K
13:31 272.24 272.24 272.19 272.21 0.0K
13:32 272.21 272.21 272.21 272.21 0.0K
13:33 272.21 272.21 272.21 272.21 0.0K
13:34 272.21 272.44 272.21 272.44 0.0K
13:35 272.44 272.53 272.44 272.53 0.0K
13:36 272.53 272.53 272.31 272.31 0.0K
13:37 272.31 272.42 272.28 272.42 0.0K
13:38 272.42 272.43 272.42 272.43 0.0K
13:39 272.43 272.43 272.43 272.43 0.0K
13:40 272.43 272.85 272.43 272.85 0.0K
13:41 272.85 272.85 272.52 272.53 0.0K
13:42 272.53 272.55 272.52 272.52 0.0K
13:43 272.52 272.52 272.41 272.41 0.0K
13:44 272.41 272.49 272.41 272.49 0.0K
13:45 272.49 272.49 272.49 272.49 0.0K
13:46 272.39 272.39 272.30 272.30 0.0K
13:47 272.30 272.30 272.30 272.30 0.0K
13:48 272.30 272.30 272.30 272.30 0.0K
13:49 272.30 272.30 272.30 272.30 0.0K
13:50 272.30 272.30 272.30 272.30 0.0K
13:51 272.30 272.30 272.30 272.30 0.0K
13:52 272.30 272.55 272.30 272.55 0.0K
13:53 272.55 272.55 272.40 272.53 0.0K
13:54 272.53 272.53 272.21 272.21 0.0K
13:55 272.21 272.28 272.21 272.28 0.0K
13:56 272.28 272.28 272.23 272.23 0.0K
13:57 272.17 272.17 272.02 272.02 0.0K
13:58 272.02 272.02 271.77 271.77 0.0K
13:59 271.77 272.06 271.77 272.06 0.0K
14:00 272.06 272.06 271.92 271.93 0.0K
14:01 271.93 271.93 271.76 271.76 0.0K
14:02 271.76 271.76 271.61 271.61 0.0K
14:03 271.53 271.74 271.53 271.64 0.0K
14:04 271.64 271.64 271.59 271.59 0.0K
14:05 271.59 271.62 271.59 271.62 0.0K
14:06 271.62 271.62 271.48 271.58 0.0K
14:07 271.58 271.67 271.51 271.51 0.0K
14:08 271.51 271.53 271.41 271.45 0.0K
14:09 271.45 271.45 271.33 271.35 0.0K
14:10 271.35 271.36 271.32 271.33 0.0K
14:11 271.33 271.33 270.94 270.94 0.0K
14:12 271.14 271.14 271.03 271.07 0.0K
14:13 271.07 271.07 270.92 270.96 0.0K
14:14 270.96 270.96 270.96 270.96 0.0K
14:15 270.96 270.96 270.96 270.96 0.0K
14:16 270.96 270.96 270.93 270.93 0.0K
14:17 270.93 270.95 270.93 270.95 0.0K
14:18 270.95 271.09 270.95 271.05 0.0K
14:19 271.05 271.05 271.05 271.05 0.0K
14:20 271.05 271.08 270.97 270.97 0.0K
14:21 270.97 271.15 270.97 271.09 0.0K
14:22 271.12 271.26 271.12 271.26 0.0K
14:23 271.17 271.24 271.16 271.24 0.0K
14:24 271.24 271.26 271.21 271.21 0.0K
14:25 271.21 271.26 271.21 271.26 0.0K
14:26 271.26 271.27 271.17 271.17 0.0K
14:27 271.17 271.28 271.17 271.28 0.0K
14:28 271.28 271.28 271.28 271.28 0.0K
14:29 271.28 271.48 271.28 271.32 0.0K
14:30 271.34 271.44 271.32 271.44 0.0K
14:31 271.44 271.44 271.26 271.26 0.0K
14:32 271.26 271.39 271.23 271.39 0.0K
14:33 271.39 271.41 271.39 271.41 0.0K
14:34 271.38 271.51 271.38 271.47 0.0K
14:35 271.47 271.49 271.38 271.49 0.0K
14:36 271.49 271.49 271.42 271.44 0.0K
14:37 271.44 271.44 271.39 271.39 0.0K
14:38 271.40 271.40 271.32 271.34 0.0K
14:39 271.34 271.52 271.34 271.52 0.0K
14:40 271.52 271.52 271.37 271.46 0.0K
14:41 271.46 271.53 271.46 271.46 0.0K
14:42 271.46 271.52 271.21 271.21 0.0K
14:43 271.21 271.34 271.21 271.26 0.0K
14:44 271.26 271.30 271.24 271.24 0.0K
14:45 271.24 271.36 271.24 271.35 0.0K
14:46 271.31 271.31 271.17 271.17 0.0K
14:47 271.17 271.31 271.17 271.26 0.0K
14:48 271.26 271.26 271.26 271.26 0.0K
14:49 271.26 271.33 271.26 271.33 0.0K
14:50 271.33 271.33 271.23 271.23 0.0K
14:51 271.30 271.30 271.24 271.26 0.0K
14:52 271.26 271.35 271.26 271.35 0.0K
14:53 271.35 271.35 271.29 271.34 0.0K
14:54 271.34 271.37 271.30 271.37 0.0K
14:55 271.37 271.57 271.33 271.53 0.0K
14:56 271.57 271.57 271.45 271.45 0.0K
14:57 271.51 271.53 271.48 271.53 0.0K
14:58 271.53 271.63 271.53 271.63 0.0K
14:59 271.63 271.82 271.63 271.81 0.0K
15:00 271.81 271.81 271.70 271.74 0.0K
15:01 271.53 271.55 271.52 271.55 0.0K
15:02 271.51 271.62 271.51 271.56 0.0K
15:03 271.56 271.67 271.56 271.67 0.0K
15:04 271.70 271.73 271.57 271.57 0.0K
15:05 271.57 271.60 271.57 271.60 0.0K
15:06 271.60 271.70 271.54 271.70 0.0K
15:07 271.69 271.69 271.35 271.35 0.0K
15:08 271.35 271.57 271.35 271.57 0.0K
15:09 271.57 271.57 271.57 271.57 0.0K
15:10 271.57 271.57 271.47 271.47 0.0K
15:11 271.61 271.61 271.41 271.41 0.0K
15:12 271.41 271.41 271.30 271.30 0.0K
15:13 271.30 271.30 270.99 271.05 0.0K
15:14 271.05 271.15 270.99 271.15 0.0K
15:15 271.15 271.20 271.15 271.17 0.0K
15:16 271.17 271.24 271.17 271.24 0.0K
15:17 271.24 271.27 271.24 271.27 0.0K
15:18 271.27 271.27 271.26 271.27 0.0K
15:19 271.27 271.27 271.21 271.27 0.0K
15:20 271.27 271.33 271.21 271.31 0.0K
15:21 271.45 271.45 271.31 271.35 0.0K
15:22 271.35 271.35 270.94 270.94 0.0K
15:23 270.94 270.99 270.81 270.81 0.0K
15:24 270.81 270.88 270.81 270.85 0.0K
15:25 270.85 270.95 270.83 270.83 0.0K
15:26 270.83 270.92 270.83 270.92 0.0K
15:27 270.92 271.08 270.88 270.88 0.0K
15:28 270.88 271.02 270.88 271.02 0.0K
15:29 271.02 271.09 270.85 270.98 0.0K
15:30 270.99 271.12 270.99 271.12 0.0K
15:31 271.18 271.19 271.17 271.19 0.0K
15:32 271.13 271.17 271.03 271.03 0.0K
15:33 271.04 271.04 270.95 270.99 0.0K
15:34 270.99 271.03 270.95 270.95 0.0K
15:35 270.94 270.97 270.88 270.91 0.0K
15:36 271.04 271.06 270.95 271.05 0.0K
15:37 271.05 271.05 271.05 271.05 0.0K
15:38 271.05 271.23 271.02 271.16 0.0K
15:39 271.16 271.18 271.01 271.01 0.0K
15:40 271.03 271.08 270.98 271.08 0.0K
15:41 271.06 271.33 270.93 270.93 0.0K
15:42 270.93 271.11 270.92 271.11 0.0K
15:43 271.11 271.11 270.98 271.03 0.0K
15:44 271.03 271.03 270.84 270.89 0.0K
15:45 270.85 270.99 270.54 270.94 0.0K
15:46 270.94 270.94 270.91 270.91 0.0K
15:47 270.91 271.41 270.91 271.41 0.0K
15:48 271.33 271.33 271.28 271.32 0.0K
15:49 271.32 271.33 271.23 271.28 0.0K
15:50 271.19 271.30 270.90 271.06 0.0K
15:51 271.03 271.26 270.97 270.97 0.0K
15:52 271.07 271.33 271.06 271.33 0.0K
15:53 271.33 271.37 271.29 271.37 0.0K
15:54 271.56 271.63 270.92 270.97 0.0K
15:55 270.97 271.23 270.97 271.06 0.0K
15:56 271.06 271.20 270.99 271.20 0.0K
15:57 271.08 271.09 270.78 270.78 0.0K
15:58 270.78 270.78 270.49 270.54 0.0K
15:59 270.49 270.60 270.37 270.51 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar