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

DWCAEG
🏛️ Vereinigte Staaten →
304.92
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
2024-12-31 248.43 250.56 243.98 244.25 0.0M
2024-12-30 251.23 251.81 243.43 246.78 0.0M
2024-12-27 255.54 255.79 250.19 253.10 0.0M
2024-12-26 255.62 258.46 253.95 254.60 0.0M
2024-12-25 258.75 262.12 255.72 258.06 0.0M
2024-12-24 258.75 262.12 255.72 258.06 0.0M
2024-12-23 254.33 258.80 250.32 258.27 0.0M
2024-12-20 240.53 253.61 240.53 252.77 0.0M
2024-12-19 254.43 256.62 243.21 243.75 0.0M
2024-12-18 261.78 268.90 255.22 255.37 0.0M
2024-12-17 261.61 271.01 260.20 260.92 0.0M
2024-12-16 274.26 275.69 263.62 264.05 0.0M
2024-12-13 273.79 279.52 270.91 276.72 0.0M
2024-12-12 279.04 279.13 271.62 272.07 0.0M
2024-12-11 285.39 285.48 273.66 278.56 0.0M
2024-12-10 277.17 284.08 269.73 281.22 0.0M
2024-12-09 271.64 284.17 269.55 277.17 0.0M
2024-12-06 277.90 279.54 267.43 269.12 0.0M
2024-12-05 279.95 281.82 271.63 274.31 0.0M
2024-12-04 287.87 287.98 276.46 279.35 0.0M
2024-12-03 284.42 288.44 279.90 287.58 0.0M
2024-12-02 282.90 293.91 280.23 288.15 0.0M
2024-11-29 270.00 276.88 265.44 276.16 0.0M
2024-11-27 268.86 271.34 262.76 266.88 0.0M
2024-11-26 266.74 267.38 259.37 266.53 0.0M
2024-11-25 262.93 268.71 255.60 267.22 0.0M
2024-11-22 252.37 261.54 251.96 257.84 0.0M
2024-11-21 255.91 260.86 252.08 252.16 0.0M
2024-11-20 259.19 264.42 252.96 256.16 0.0M
2024-11-19 267.50 271.54 259.46 259.66 0.0M
2024-11-18 261.93 271.28 258.26 271.02 0.0M
2024-11-15 269.72 282.19 263.50 263.94 0.0M
2024-11-14 252.35 273.65 249.01 270.44 0.0M
2024-11-13 252.13 256.83 247.90 252.41 0.0M
2024-11-12 263.94 265.67 251.06 252.59 0.0M
2024-11-11 267.49 273.78 264.48 268.62 0.0M
2024-11-08 269.24 269.72 259.57 268.76 0.0M
2024-11-07 269.99 276.33 260.90 272.60 0.0M
2024-11-06 260.54 274.36 240.59 268.89 0.0M
2024-11-05 288.93 299.33 284.97 299.20 0.0M
2024-11-04 290.48 306.54 290.46 294.19 0.0M
2024-11-01 271.63 285.49 271.30 284.02 0.0M
2024-10-31 275.08 279.86 269.30 269.52 0.0M
2024-10-30 257.01 278.89 254.83 273.71 0.0M
2024-10-29 286.60 286.60 275.48 276.72 0.0M
2024-10-28 281.89 285.38 276.83 284.14 0.0M
2024-10-25 272.10 278.49 268.87 275.05 0.0M
2024-10-24 270.04 271.96 267.93 271.69 0.0M
2024-10-23 274.76 277.27 264.49 266.66 0.0M
2024-10-22 279.25 283.55 277.06 279.11 0.0M
2024-10-21 275.43 277.22 269.70 271.98 0.0M
2024-10-18 283.74 283.74 277.31 277.94 0.0M
2024-10-17 285.81 287.58 279.09 281.84 0.0M
2024-10-16 279.93 287.65 277.31 284.96 0.0M
2024-10-15 284.44 288.30 279.74 279.92 0.0M
2024-10-14 292.28 296.15 288.79 290.98 0.0M
2024-10-11 287.57 297.24 284.87 293.10 0.0M
2024-10-10 303.10 306.07 281.68 284.16 0.0M
2024-10-09 313.48 317.35 310.82 313.28 0.0M
2024-10-08 316.23 320.84 309.28 312.71 0.0M
2024-10-07 318.99 319.96 313.62 318.22 0.0M
2024-10-04 331.80 333.44 313.23 320.32 0.0M
2024-10-03 324.40 329.45 321.97 325.85 0.0M
2024-10-02 330.89 330.89 316.56 324.90 0.0M
2024-10-01 347.05 350.49 323.20 333.52 0.0M
2024-09-30 349.45 354.20 342.82 345.69 0.0M
2024-09-27 360.53 363.79 352.57 354.44 0.0M
2024-09-26 346.12 357.37 344.10 354.31 0.0M
2024-09-25 338.89 340.27 331.66 334.99 0.0M
2024-09-24 346.43 346.43 336.69 339.16 0.0M
2024-09-23 333.73 346.16 327.07 345.47 0.0M
2024-09-20 326.80 334.76 325.42 332.89 0.0M
2024-09-19 347.67 347.67 332.28 333.23 0.0M
2024-09-18 332.61 348.55 329.02 335.12 0.0M
2024-09-17 323.92 334.68 321.52 332.58 0.0M
2024-09-16 316.68 326.12 312.86 323.34 0.0M
2024-09-13 334.31 337.10 315.19 317.07 0.0M
2024-09-12 327.36 332.59 316.74 327.00 0.0M
2024-09-11 297.98 334.91 297.98 332.39 0.0M
2024-09-10 285.21 288.94 280.15 288.57 0.0M
2024-09-09 290.89 291.27 283.29 284.60 0.0M
2024-09-06 297.27 301.40 287.51 289.16 0.0M
2024-09-05 300.19 301.02 295.55 297.63 0.0M
2024-09-04 293.13 302.09 292.72 298.52 0.0M
2024-09-03 314.11 317.76 292.28 294.83 0.0M
2024-08-30 311.36 316.23 309.82 315.11 0.0M
2024-08-29 321.20 324.68 308.54 309.19 0.0M
2024-08-28 327.08 329.14 313.22 316.77 0.0M
2024-08-27 318.75 326.41 314.45 326.26 0.0M
2024-08-26 328.41 338.42 322.99 323.17 0.0M
2024-08-23 304.89 320.48 303.56 320.23 0.0M
2024-08-22 307.93 309.87 301.80 302.48 0.0M
2024-08-21 307.64 311.00 304.13 308.54 0.0M
2024-08-20 315.29 319.98 300.99 305.17 0.0M
2024-08-19 311.95 321.49 311.95 316.50 0.0M
2024-08-16 317.32 318.71 308.41 312.37 0.0M
2024-08-15 317.21 323.03 313.00 318.17 0.0M
2024-08-14 321.66 322.02 312.01 312.57 0.0M
2024-08-13 310.50 321.81 307.21 319.12 0.0M
2024-08-12 294.50 305.54 294.08 303.82 0.0M
2024-08-09 291.21 296.02 287.16 293.53 0.0M
2024-08-08 288.95 298.34 282.79 295.37 0.0M
2024-08-07 300.73 304.43 288.81 289.31 0.0M
2024-08-06 285.92 299.08 284.24 291.66 0.0M
2024-08-05 276.05 294.03 271.12 287.00 0.0M
2024-08-02 299.56 309.40 292.04 295.25 0.0M
2024-08-01 303.70 315.96 298.70 302.81 0.0M
2024-07-31 304.85 314.57 290.80 299.33 0.0M
2024-07-30 306.60 310.89 290.38 292.27 0.0M
2024-07-29 313.43 317.59 303.16 305.45 0.0M
2024-07-26 308.12 319.84 305.58 314.23 0.0M
2024-07-25 304.16 310.49 298.09 299.61 0.0M
2024-07-24 313.16 322.44 306.43 306.73 0.0M
2024-07-23 308.49 314.32 304.91 309.06 0.0M
2024-07-22 312.36 313.57 301.91 305.22 0.0M
2024-07-19 297.10 302.33 293.51 299.94 0.0M
2024-07-18 295.96 301.84 290.82 295.99 0.0M
2024-07-17 298.14 302.02 287.22 288.50 0.0M
2024-07-16 299.91 310.06 295.19 306.62 0.0M
2024-07-15 301.80 302.90 290.00 295.77 0.0M
2024-07-12 326.70 330.93 322.08 323.24 0.0M
2024-07-11 328.44 333.76 316.49 323.53 0.0M
2024-07-10 315.24 320.40 311.84 316.77 0.0M
2024-07-09 313.98 318.45 308.63 312.14 0.0M
2024-07-08 313.04 321.13 309.31 314.76 0.0M
2024-07-05 321.59 323.71 306.00 307.83 0.0M
2024-07-03 305.12 320.29 300.41 320.29 0.0M
2024-07-02 307.84 315.22 297.13 300.36 0.0M
2024-07-01 310.35 313.28 301.11 308.65 0.0M
2024-06-28 342.45 343.74 311.99 312.46 0.0M
2024-06-27 339.61 348.74 337.36 346.36 0.0M
2024-06-26 353.59 353.59 337.17 343.60 0.0M
2024-06-25 359.36 361.71 353.52 355.81 0.0M
2024-06-24 356.31 371.37 352.72 362.10 0.0M
2024-06-21 358.25 369.17 354.95 358.76 0.0M
2024-06-20 358.14 364.30 351.53 360.42 0.0M
2024-06-18 353.40 365.45 351.73 363.61 0.0M
2024-06-17 379.84 379.84 352.37 362.17 0.0M
2024-06-14 398.78 402.58 378.29 379.19 0.0M
2024-06-13 415.76 421.54 397.77 404.06 0.0M
2024-06-12 416.19 425.14 411.22 416.74 0.0M
2024-06-11 387.89 408.25 381.70 408.18 0.0M
2024-06-10 368.28 393.50 364.58 387.77 0.0M
2024-06-07 369.31 387.97 367.41 370.50 0.0M
2024-06-06 374.18 385.96 371.40 378.97 0.0M
2024-06-05 372.11 393.16 369.43 378.43 0.0M
2024-06-04 380.66 385.38 367.89 368.88 0.0M
2024-06-03 378.66 392.88 376.14 377.95 0.0M
2024-05-31 386.74 389.02 362.00 376.62 0.0M
2024-05-30 378.27 384.60 372.00 383.58 0.0M
2024-05-29 378.76 397.04 377.54 385.53 0.0M
2024-05-28 385.27 392.96 376.28 388.27 0.0M
2024-05-24 351.15 385.73 348.53 383.53 0.0M
2024-05-23 341.49 349.00 329.23 346.20 0.0M
2024-05-22 296.02 351.89 295.97 348.89 0.0M
2024-05-21 274.03 294.28 274.03 293.96 0.0M
2024-05-20 275.61 275.61 269.55 272.10 0.0M
2024-05-17 268.97 275.79 268.43 273.83 0.0M
2024-05-16 268.86 271.73 266.09 269.72 0.0M
2024-05-15 266.77 270.33 257.92 265.99 0.0M
2024-05-14 269.88 271.81 254.10 259.12 0.0M
2024-05-13 267.46 269.25 261.06 262.68 0.0M
2024-05-10 273.09 275.93 264.59 264.77 0.0M
2024-05-09 266.09 268.63 261.58 268.32 0.0M
2024-05-08 265.14 268.64 263.83 264.31 0.0M
2024-05-07 268.86 273.94 265.41 269.79 0.0M
2024-05-06 266.78 274.47 266.29 268.60 0.0M
2024-05-03 257.01 267.94 256.80 265.46 0.0M
2024-05-02 246.68 250.51 238.58 250.16 0.0M
2024-05-01 245.69 254.57 242.67 246.10 0.0M
2024-04-30 247.41 249.76 244.29 244.33 0.0M
2024-04-29 250.16 252.82 246.55 250.61 0.0M
2024-04-26 243.87 250.45 243.22 247.70 0.0M
2024-04-25 244.37 244.43 236.37 242.55 0.0M
2024-04-24 251.37 254.70 242.46 245.96 0.0M
2024-04-23 245.65 253.92 243.48 249.60 0.0M
2024-04-22 243.14 247.65 236.03 244.30 0.0M
2024-04-19 248.40 248.79 241.34 242.58 0.0M
2024-04-18 247.70 248.15 240.30 241.54 0.0M
2024-04-17 243.24 254.33 238.97 246.70 0.0M
2024-04-16 239.85 243.44 238.40 239.87 0.0M
2024-04-15 251.45 251.48 243.73 243.86 0.0M
2024-04-12 257.36 260.35 250.94 252.89 0.0M
2024-04-11 260.20 260.99 248.89 255.61 0.0M
2024-04-10 248.21 257.57 247.98 256.79 0.0M
2024-04-09 250.83 258.99 250.83 255.97 0.0M
2024-04-08 244.62 252.06 244.62 248.38 0.0M
2024-04-05 232.05 244.29 232.05 241.97 0.0M
2024-04-04 231.07 245.76 231.07 237.62 0.0M
2024-04-03 230.15 231.53 224.77 231.07 0.0M
2024-04-02 234.90 237.61 229.60 231.68 0.0M
2024-04-01 235.04 238.66 232.09 238.19 0.0M
2024-03-28 233.27 239.78 231.65 233.93 0.0M
2024-03-27 214.12 232.37 214.12 232.06 0.0M
2024-03-26 215.31 218.34 211.55 212.26 0.0M
2024-03-25 212.22 216.29 211.05 214.49 0.0M
2024-03-22 211.04 213.17 209.72 212.47 0.0M
2024-03-21 210.31 216.69 209.67 211.59 0.0M
2024-03-20 204.63 210.57 203.00 209.29 0.0M
2024-03-19 204.29 207.16 202.06 204.39 0.0M
2024-03-18 205.43 209.82 202.48 207.16 0.0M
2024-03-15 204.42 207.23 203.51 204.30 0.0M
2024-03-14 217.80 218.45 205.98 207.04 0.0M
2024-03-13 216.54 222.04 216.54 219.02 0.0M
2024-03-12 223.94 224.43 218.42 220.88 0.0M
2024-03-11 224.76 233.78 223.98 224.73 0.0M
2024-03-08 224.84 229.11 222.01 223.61 0.0M
2024-03-07 222.57 224.33 219.23 222.22 0.0M
2024-03-06 223.55 226.69 217.46 219.55 0.0M
2024-03-05 213.77 227.50 211.21 220.44 0.0M
2024-03-04 221.56 223.40 213.65 217.17 0.0M
2024-03-01 211.97 223.80 211.97 219.04 0.0M
2024-02-29 210.36 217.84 207.71 213.27 0.0M
2024-02-28 211.51 218.94 202.96 206.84 0.0M
2024-02-27 204.39 204.39 199.99 200.94 0.0M
2024-02-26 197.56 202.24 196.47 200.37 0.0M
2024-02-23 198.79 200.85 196.52 198.03 0.0M
2024-02-22 208.38 208.38 200.51 200.58 0.0M
2024-02-21 206.65 208.77 204.40 207.92 0.0M
2024-02-20 214.55 216.13 211.14 212.38 0.0M
2024-02-16 218.45 220.96 214.87 217.55 0.0M
2024-02-15 222.27 226.48 218.64 221.43 0.0M
2024-02-14 216.75 219.74 213.09 219.30 0.0M
2024-02-13 207.88 215.38 207.77 211.12 0.0M
2024-02-12 211.94 220.73 209.80 217.89 0.0M
2024-02-09 200.58 212.04 199.57 209.96 0.0M
2024-02-08 202.50 202.50 196.82 198.41 0.0M
2024-02-07 205.98 208.25 197.58 201.59 0.0M
2024-02-06 193.84 197.32 192.19 195.56 0.0M
2024-02-05 192.03 195.00 188.46 193.74 0.0M
2024-02-02 199.02 199.02 192.72 196.54 0.0M
2024-02-01 207.18 213.76 203.45 204.96 0.0M
2024-01-31 206.48 214.60 202.45 202.75 0.0M
2024-01-30 205.18 208.92 203.03 206.54 0.0M
2024-01-29 202.89 206.94 200.02 206.91 0.0M
2024-01-26 207.15 208.73 204.33 204.87 0.0M
2024-01-25 207.94 209.60 202.21 206.81 0.0M
2024-01-24 213.15 213.61 205.48 206.31 0.0M
2024-01-23 214.81 218.38 207.63 209.90 0.0M
2024-01-22 206.84 220.49 205.04 207.76 0.0M
2024-01-19 204.26 204.76 194.22 202.23 0.0M
2024-01-18 206.18 206.41 201.94 204.35 0.0M
2024-01-17 202.17 204.33 199.35 204.08 0.0M
2024-01-16 220.85 220.85 206.40 206.63 0.0M
2024-01-12 222.14 225.75 218.34 222.35 0.0M
2024-01-11 225.01 226.78 219.49 222.14 0.0M
2024-01-10 230.89 230.89 221.39 224.97 0.0M
2024-01-09 228.18 232.40 226.49 231.32 0.0M
2024-01-08 228.46 231.51 223.95 230.23 0.0M
2024-01-05 228.65 236.29 228.23 231.26 0.0M
2024-01-04 229.64 233.08 227.88 230.48 0.0M
2024-01-03 233.52 236.18 227.45 232.02 0.0M
2024-01-02 236.97 246.50 234.90 238.59 0.0M