139,490$
1,08%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 138,65 | 140,39 | 137,68 | 139,49 | 1,08% | 1.945.202,00 |
| 02.04.2025 | 137,24 | 138,94 | 136,55 | 138,00 | 0,06% | 1.015.902,00 |
| 01.04.2025 | 137,85 | 138,37 | 136,81 | 137,92 | -0,25% | 891.335,00 |
| 31.03.2025 | 136,63 | 139,05 | 136,63 | 138,27 | 1,24% | 1.182.433,00 |
| 28.03.2025 | 136,16 | 137,19 | 135,49 | 136,57 | 1,01% | 1.597.200,00 |
| 27.03.2025 | 135,62 | 136,39 | 134,95 | 135,20 | -0,38% | 1.191.827,00 |
| 26.03.2025 | 135,45 | 136,15 | 134,60 | 135,72 | 0,91% | 1.736.219,00 |
| 25.03.2025 | 136,48 | 136,48 | 133,00 | 134,50 | -1,21% | 1.521.429,00 |
| 24.03.2025 | 137,25 | 138,09 | 135,97 | 136,15 | -0,70% | 1.119.964,00 |
| 21.03.2025 | 137,00 | 138,22 | 135,54 | 137,11 | 0,12% | 3.713.843,00 |
| 20.03.2025 | 136,51 | 137,03 | 135,74 | 136,94 | 0,57% | 1.858.848,00 |
| 19.03.2025 | 134,87 | 136,76 | 134,87 | 136,17 | 0,60% | 1.809.472,00 |
| 18.03.2025 | 135,48 | 135,93 | 134,39 | 135,36 | -0,18% | 1.541.276,00 |
| 17.03.2025 | 134,35 | 136,31 | 133,33 | 135,60 | 0,25% | 1.740.489,00 |
| 14.03.2025 | 132,43 | 135,52 | 132,32 | 135,26 | 1,92% | 1.085.044,00 |
| 13.03.2025 | 132,23 | 133,01 | 130,93 | 132,71 | 1,03% | 1.205.290,00 |
| 12.03.2025 | 131,39 | 132,42 | 130,95 | 131,36 | -0,51% | 981.331,00 |
| 11.03.2025 | 132,83 | 132,83 | 131,11 | 132,03 | 0,02% | 1.489.867,00 |
| 10.03.2025 | 131,43 | 133,94 | 130,15 | 132,01 | 0,25% | 2.404.937,00 |
| 07.03.2025 | 131,23 | 132,55 | 130,57 | 131,68 | 0,87% | 2.384.941,00 |
| 06.03.2025 | 131,73 | 132,01 | 129,69 | 130,54 | -1,14% | 766.645,00 |
| 05.03.2025 | 130,94 | 133,09 | 130,72 | 132,05 | 0,08% | 1.700.451,00 |
| 04.03.2025 | 135,69 | 136,28 | 131,63 | 131,94 | -2,44% | 1.290.960,00 |
| 03.03.2025 | 133,87 | 135,24 | 132,95 | 135,24 | 1,15% | 939.644,00 |
| 28.02.2025 | 133,07 | 134,11 | 131,72 | 133,70 | 1,41% | 1.132.688,00 |
| 27.02.2025 | 132,23 | 133,00 | 131,19 | 131,84 | -0,61% | 687.322,00 |
| 26.02.2025 | 133,11 | 133,42 | 131,84 | 132,65 | -0,55% | 877.361,00 |
| 25.02.2025 | 132,60 | 133,49 | 132,39 | 133,39 | 0,76% | 950.496,00 |
| 24.02.2025 | 132,05 | 133,45 | 130,85 | 132,38 | 0,30% | 778.118,00 |
| 21.02.2025 | 129,80 | 132,88 | 129,80 | 131,99 | 0,62% | 1.043.402,00 |
| 20.02.2025 | 129,91 | 131,84 | 128,27 | 131,18 | 0,61% | 1.505.952,00 |
| 19.02.2025 | 129,08 | 130,53 | 128,97 | 130,38 | 0,64% | 995.024,00 |
| 18.02.2025 | 129,97 | 130,36 | 128,57 | 129,55 | 0,40% | 1.397.030,00 |
| 14.02.2025 | 128,67 | 130,22 | 128,34 | 129,04 | 0,96% | 1.891.687,00 |
| 13.02.2025 | 124,00 | 128,74 | 123,48 | 127,81 | 2,91% | 2.581.709,00 |
| 12.02.2025 | 123,74 | 124,55 | 122,85 | 124,19 | -0,56% | 1.335.994,00 |
| 11.02.2025 | 123,29 | 124,94 | 122,22 | 124,89 | 0,95% | 904.590,00 |
| 10.02.2025 | 122,68 | 123,82 | 122,12 | 123,71 | 0,82% | 1.095.254,00 |
| 07.02.2025 | 122,24 | 122,88 | 121,45 | 122,70 | 0,11% | 1.177.187,00 |
| 06.02.2025 | 122,78 | 123,00 | 121,58 | 122,56 | -0,11% | 1.056.541,00 |
| 05.02.2025 | 121,77 | 123,24 | 121,19 | 122,69 | 1,69% | 1.235.868,00 |
| 04.02.2025 | 120,40 | 121,13 | 119,00 | 120,65 | -0,21% | 828.317,00 |
| 03.02.2025 | 118,89 | 121,40 | 118,20 | 120,90 | 0,85% | 1.450.800,00 |
| 31.01.2025 | 119,20 | 120,73 | 118,82 | 119,88 | 0,46% | 1.377.898,00 |
| 30.01.2025 | 118,77 | 119,73 | 118,25 | 119,33 | 1,47% | 1.065.986,00 |
| 29.01.2025 | 118,97 | 119,67 | 117,56 | 117,60 | -0,84% | 1.237.384,00 |
| 28.01.2025 | 120,99 | 121,26 | 118,06 | 118,60 | -2,57% | 1.214.687,00 |
| 27.01.2025 | 119,60 | 122,13 | 118,11 | 121,73 | 2,21% | 1.294.143,00 |
| 24.01.2025 | 119,33 | 120,25 | 118,86 | 119,10 | -0,34% | 1.093.408,00 |
| 23.01.2025 | 120,97 | 121,25 | 116,30 | 119,51 | -0,60% | 2.480.926,00 |
| 22.01.2025 | 123,42 | 123,42 | 119,90 | 120,23 | -2,95% | 1.077.998,00 |
| 21.01.2025 | 124,57 | 125,60 | 123,44 | 123,89 | 0,19% | 1.207.430,00 |
| 17.01.2025 | 122,75 | 124,09 | 122,40 | 123,66 | 0,54% | 697.185,00 |
| 16.01.2025 | 120,74 | 123,00 | 120,28 | 122,99 | 1,97% | 902.475,00 |
| 15.01.2025 | 121,08 | 121,73 | 120,11 | 120,61 | 0,99% | 827.755,00 |
| 14.01.2025 | 118,62 | 120,15 | 117,95 | 119,43 | 1,02% | 823.231,00 |
| 13.01.2025 | 118,84 | 119,08 | 116,76 | 118,22 | -0,67% | 710.364,00 |
| 10.01.2025 | 120,63 | 120,80 | 118,36 | 119,02 | -1,64% | 1.074.509,00 |
| 08.01.2025 | 119,57 | 121,09 | 118,95 | 121,01 | 0,52% | 814.858,00 |
| 07.01.2025 | 119,70 | 121,43 | 119,70 | 120,38 | 0,59% | 806.713,00 |
| 06.01.2025 | 121,61 | 121,61 | 119,46 | 119,67 | -1,57% | 785.865,00 |
| 03.01.2025 | 121,21 | 122,30 | 120,75 | 121,58 | 0,42% | 897.350,00 |
| 02.01.2025 | 122,71 | 122,83 | 120,65 | 121,07 | 0,27% | 691.755,00 |
| 31.12.2024 | 120,61 | 121,43 | 120,02 | 120,75 | 0,17% | 646.040,00 |
| 30.12.2024 | 121,00 | 121,00 | 119,43 | 120,55 | -0,66% | 722.595,00 |
| 27.12.2024 | 120,75 | 122,08 | 120,10 | 121,35 | 0,21% | 1.054.398,00 |
| 26.12.2024 | 120,30 | 121,35 | 120,04 | 121,09 | 0,27% | 532.840,00 |
| 24.12.2024 | 120,07 | 120,81 | 120,07 | 120,76 | 0,42% | 309.908,00 |
| 23.12.2024 | 119,63 | 120,41 | 118,92 | 120,25 | 0,06% | 887.429,00 |
| 20.12.2024 | 116,70 | 120,49 | 116,70 | 120,18 | 1,75% | 3.029.456,00 |
| 19.12.2024 | 117,24 | 119,28 | 116,65 | 118,11 | 0,49% | 1.276.365,00 |
| 18.12.2024 | 120,63 | 120,81 | 117,49 | 117,53 | -2,63% | 1.245.736,00 |
| 17.12.2024 | 120,82 | 122,94 | 120,23 | 120,70 | -0,54% | 1.756.487,00 |
| 16.12.2024 | 120,32 | 123,07 | 119,84 | 121,35 | 0,06% | 2.414.275,00 |
| 13.12.2024 | 121,10 | 121,93 | 120,43 | 121,28 | 0,41% | 1.428.096,00 |
| 12.12.2024 | 121,69 | 121,69 | 120,62 | 120,78 | -0,18% | 1.287.382,00 |
| 11.12.2024 | 121,96 | 122,28 | 120,80 | 121,00 | -0,80% | 1.438.763,00 |
| 10.12.2024 | 121,78 | 122,26 | 119,52 | 121,97 | 0,14% | 1.381.262,00 |
| 09.12.2024 | 121,55 | 122,25 | 121,15 | 121,80 | 0,19% | 1.395.967,00 |
| 06.12.2024 | 122,58 | 122,65 | 121,15 | 121,57 | -0,69% | 1.371.045,00 |
| 05.12.2024 | 122,08 | 123,17 | 122,08 | 122,42 | 0,11% | 1.051.711,00 |
| 04.12.2024 | 122,57 | 123,40 | 121,77 | 122,29 | -0,56% | 1.046.807,00 |
| 03.12.2024 | 124,26 | 125,44 | 122,91 | 122,98 | -0,50% | 1.204.134,00 |
| 02.12.2024 | 125,85 | 125,85 | 123,42 | 123,60 | -1,73% | 1.083.291,00 |
| 29.11.2024 | 126,04 | 126,36 | 125,25 | 125,78 | -0,24% | 608.746,00 |
| 27.11.2024 | 125,98 | 127,53 | 125,88 | 126,08 | 0,50% | 1.127.702,00 |
| 26.11.2024 | 125,14 | 125,63 | 124,63 | 125,45 | 0,22% | 1.147.775,00 |
| 25.11.2024 | 125,04 | 125,60 | 124,69 | 125,18 | 0,47% | 1.567.542,00 |
| 22.11.2024 | 124,00 | 125,05 | 123,98 | 124,60 | 1,98% | 1.170.895,00 |
| 20.11.2024 | 121,70 | 122,43 | 121,27 | 122,18 | 0,41% | 1.421.935,00 |
| 19.11.2024 | 120,46 | 121,76 | 119,89 | 121,68 | 0,98% | 2.174.240,00 |
| 18.11.2024 | 119,71 | 121,09 | 119,32 | 120,50 | 0,34% | 1.551.339,00 |
| 15.11.2024 | 119,47 | 120,34 | 118,95 | 120,09 | 0,57% | 3.085.924,00 |
| 14.11.2024 | 119,01 | 120,54 | 118,96 | 119,41 | 0,67% | 1.590.687,00 |
| 13.11.2024 | 120,36 | 120,82 | 117,90 | 118,62 | -1,21% | 1.415.341,00 |
| 12.11.2024 | 119,59 | 120,74 | 119,49 | 120,07 | 0,28% | 1.524.378,00 |
| 11.11.2024 | 117,77 | 119,92 | 117,77 | 119,73 | 1,64% | 1.291.680,00 |
| 08.11.2024 | 117,65 | 119,36 | 117,15 | 117,80 | 0,65% | 2.924.663,00 |
| 07.11.2024 | 122,15 | 123,17 | 115,59 | 117,04 | -3,73% | 3.656.216,00 |
| 06.11.2024 | 122,75 | 123,67 | 120,98 | 121,57 | -1,51% | 1.550.103,00 |