126,900$
2,41%
Echtzeit-Aktienkurs DT Midstream
Bid:
Ask:
Aktienkurse zur DT Midstream Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 124,45 | 127,20 | 123,90 | 126,90 | 2,41% | 910.728,00 |
| 23.10.2026 | 124,00 | 125,65 | 123,24 | 123,91 | 0,41% | 702.521,00 |
| 22.10.2026 | 124,50 | 124,74 | 119,83 | 123,40 | -0,87% | 951.417,00 |
| 21.10.2026 | 123,26 | 126,32 | 123,26 | 124,48 | 1,63% | 934.172,00 |
| 20.10.2026 | 123,16 | 123,99 | 122,05 | 122,48 | 0,00% | 744.807,00 |
| 19.10.2026 | 123,46 | 124,52 | 121,89 | 122,48 | -0,96% | 611.666,00 |
| 16.10.2026 | 119,61 | 124,17 | 119,06 | 123,67 | 4,09% | 1.312.629,00 |
| 15.10.2026 | 122,77 | 123,20 | 115,92 | 118,81 | -3,66% | 1.740.472,00 |
| 14.10.2026 | 127,10 | 127,10 | 122,72 | 123,33 | -2,54% | 1.216.641,00 |
| 13.10.2026 | 126,05 | 127,10 | 124,57 | 126,55 | 0,74% | 854.537,00 |
| 12.10.2026 | 124,68 | 126,47 | 124,68 | 125,62 | 1,30% | 702.655,00 |
| 09.10.2026 | 124,03 | 124,70 | 123,47 | 124,01 | 0,20% | 615.780,00 |
| 08.10.2026 | 122,57 | 124,16 | 122,57 | 123,76 | 0,87% | 635.127,00 |
| 07.10.2026 | 123,83 | 124,05 | 121,66 | 122,69 | -1,53% | 1.035.320,00 |
| 06.10.2026 | 121,99 | 124,79 | 121,03 | 124,60 | 2,03% | 905.516,00 |
| 05.10.2026 | 121,61 | 124,11 | 120,69 | 122,12 | 0,93% | 876.965,00 |
| 02.10.2026 | 119,83 | 122,48 | 119,29 | 121,00 | 0,77% | 1.087.037,00 |
| 01.10.2026 | 118,97 | 120,62 | 118,05 | 120,08 | 0,51% | 792.303,00 |
| 30.09.2026 | 122,82 | 123,94 | 119,33 | 119,47 | -1,78% | 740.664,00 |
| 29.09.2026 | 120,75 | 122,45 | 120,01 | 121,63 | -0,28% | 677.563,00 |
| 28.09.2026 | 122,39 | 122,71 | 121,41 | 121,97 | -0,25% | 1.057.324,00 |
| 25.09.2026 | 124,05 | 124,59 | 121,83 | 122,28 | -1,98% | 573.545,00 |
| 24.09.2026 | 126,25 | 126,25 | 124,45 | 124,75 | -0,86% | 642.440,00 |
| 23.09.2026 | 125,04 | 127,09 | 124,88 | 125,83 | 0,70% | 983.018,00 |
| 22.09.2026 | 124,52 | 127,76 | 123,96 | 124,96 | -0,07% | 1.247.860,00 |
| 21.09.2026 | 124,58 | 126,20 | 124,03 | 125,05 | -0,64% | 823.450,00 |
| 18.09.2026 | 125,77 | 127,51 | 124,89 | 125,86 | -0,03% | 1.549.135,00 |
| 17.09.2026 | 124,88 | 126,79 | 124,07 | 125,90 | 0,73% | 918.156,00 |
| 16.09.2026 | 125,06 | 127,97 | 124,19 | 124,99 | -0,07% | 1.144.743,00 |
| 15.09.2026 | 128,57 | 128,57 | 124,72 | 125,08 | -1,67% | 942.808,00 |
| 14.09.2026 | 129,04 | 129,04 | 126,82 | 127,21 | -1,28% | 866.911,00 |
| 11.09.2026 | 130,24 | 130,55 | 127,85 | 128,86 | -0,50% | 1.036.037,00 |
| 10.09.2026 | 131,86 | 131,86 | 128,88 | 129,51 | -0,45% | 923.575,00 |
| 09.09.2026 | 131,50 | 132,60 | 128,87 | 130,10 | -0,79% | 790.722,00 |
| 08.09.2026 | 129,56 | 131,50 | 127,56 | 131,14 | 1,25% | 581.343,00 |
| 04.09.2026 | 129,00 | 130,01 | 127,66 | 129,52 | 0,73% | 554.434,00 |
| 03.09.2026 | 129,01 | 130,33 | 128,43 | 128,58 | -0,24% | 814.400,00 |
| 02.09.2026 | 129,51 | 130,22 | 128,22 | 128,89 | -0,85% | 930.838,00 |
| 01.09.2026 | 131,27 | 131,92 | 128,69 | 129,99 | -0,79% | 739.739,00 |
| 31.08.2026 | 130,44 | 131,47 | 129,60 | 131,02 | 1,15% | 603.266,00 |
| 28.08.2026 | 131,46 | 132,06 | 129,22 | 129,53 | -1,63% | 837.705,00 |
| 27.08.2026 | 132,66 | 133,08 | 129,01 | 131,68 | -0,65% | 950.279,00 |
| 26.08.2026 | 127,96 | 134,00 | 127,96 | 132,54 | 4,58% | 1.821.149,00 |
| 25.08.2026 | 124,04 | 127,53 | 124,04 | 126,74 | 0,80% | 1.677.913,00 |
| 24.08.2026 | 126,49 | 127,38 | 124,48 | 125,74 | -0,81% | 1.021.847,00 |
| 21.08.2026 | 130,77 | 132,98 | 125,73 | 126,77 | -2,48% | 1.166.466,00 |
| 20.08.2026 | 133,15 | 133,28 | 128,90 | 129,99 | -1,91% | 1.284.311,00 |
| 19.08.2026 | 136,25 | 136,42 | 131,53 | 132,52 | -2,35% | 1.015.817,00 |
| 18.08.2026 | 136,33 | 138,59 | 134,50 | 135,71 | 0,53% | 750.062,00 |
| 17.08.2026 | 136,96 | 137,32 | 133,62 | 135,00 | -1,39% | 1.219.027,00 |
| 14.08.2026 | 134,70 | 137,09 | 134,13 | 136,90 | 1,57% | 672.605,00 |
| 13.08.2026 | 135,60 | 137,07 | 134,47 | 134,79 | -0,98% | 803.326,00 |
| 12.08.2026 | 134,60 | 136,91 | 134,60 | 136,12 | 0,99% | 948.982,00 |
| 11.08.2026 | 136,03 | 137,37 | 134,55 | 134,78 | 0,45% | 1.066.167,00 |
| 10.08.2026 | 132,35 | 134,66 | 131,48 | 134,18 | 2,08% | 960.743,00 |
| 07.08.2026 | 133,33 | 133,71 | 130,76 | 131,44 | -1,11% | 737.669,00 |
| 06.08.2026 | 135,62 | 135,62 | 132,56 | 132,92 | -0,14% | 831.285,00 |
| 05.08.2026 | 134,59 | 135,35 | 132,93 | 133,10 | -1,30% | 967.579,00 |
| 04.08.2026 | 134,18 | 137,04 | 132,76 | 134,85 | -0,35% | 1.167.666,00 |
| 03.08.2026 | 138,89 | 138,89 | 134,73 | 135,33 | -1,93% | 1.200.416,00 |
| 31.07.2026 | 136,60 | 138,49 | 135,34 | 138,00 | 0,90% | 1.181.455,00 |
| 30.07.2026 | 133,24 | 137,44 | 132,61 | 136,77 | 0,60% | 1.641.463,00 |
| 29.07.2026 | 138,70 | 140,08 | 135,48 | 135,95 | -1,56% | 703.498,00 |
| 28.07.2026 | 140,71 | 141,45 | 137,69 | 138,10 | -1,64% | 891.780,00 |
| 27.07.2026 | 144,09 | 144,81 | 140,37 | 140,40 | -3,63% | 635.302,00 |
| 24.07.2026 | 146,38 | 148,14 | 145,06 | 145,69 | -0,34% | 778.268,00 |
| 23.07.2026 | 143,43 | 146,32 | 143,30 | 146,19 | 1,92% | 744.505,00 |
| 22.07.2026 | 142,78 | 144,67 | 141,94 | 143,44 | 1,09% | 577.991,00 |
| 21.07.2026 | 144,28 | 144,76 | 140,96 | 141,90 | -1,33% | 639.244,00 |
| 20.07.2026 | 145,93 | 146,80 | 143,77 | 143,81 | -0,85% | 680.076,00 |
| 17.07.2026 | 148,07 | 148,07 | 144,14 | 145,05 | -1,12% | 705.737,00 |
| 16.07.2026 | 145,57 | 147,99 | 145,57 | 146,69 | 0,96% | 951.096,00 |
| 15.07.2026 | 148,56 | 149,45 | 144,55 | 145,29 | -2,00% | 866.271,00 |
| 14.07.2026 | 146,99 | 149,68 | 146,99 | 148,26 | 1,48% | 673.129,00 |
| 13.07.2026 | 145,82 | 147,24 | 144,09 | 146,10 | 0,64% | 655.385,00 |
| 10.07.2026 | 147,34 | 147,34 | 143,70 | 145,17 | -1,47% | 706.973,00 |
| 09.07.2026 | 146,81 | 148,17 | 146,50 | 147,34 | 0,95% | 622.622,00 |
| 08.07.2026 | 146,91 | 147,55 | 145,38 | 145,96 | -0,12% | 536.953,00 |
| 07.07.2026 | 145,76 | 147,41 | 143,96 | 146,13 | 1,32% | 605.300,00 |
| 06.07.2026 | 144,76 | 147,14 | 144,11 | 144,23 | -0,25% | 568.350,00 |
| 02.07.2026 | 145,10 | 145,72 | 142,77 | 144,59 | 0,56% | 505.464,00 |
| 01.07.2026 | 146,34 | 146,99 | 143,35 | 143,78 | -2,02% | 686.348,00 |
| 30.06.2026 | 147,68 | 150,30 | 146,66 | 146,74 | -0,76% | 744.185,00 |
| 29.06.2026 | 150,74 | 151,38 | 146,76 | 147,87 | -1,90% | 918.138,00 |
| 26.06.2026 | 149,75 | 152,00 | 149,13 | 150,74 | 0,66% | 802.580,00 |
| 25.06.2026 | 147,09 | 151,02 | 146,11 | 149,75 | 1,81% | 811.448,00 |
| 24.06.2026 | 145,48 | 147,76 | 144,90 | 147,09 | 0,07% | 820.815,00 |
| 23.06.2026 | 144,36 | 147,45 | 143,23 | 146,99 | 1,34% | 676.306,00 |
| 22.06.2026 | 143,66 | 146,49 | 143,29 | 145,04 | 1,21% | 697.313,00 |
| 18.06.2026 | 141,12 | 143,52 | 139,86 | 143,30 | 1,70% | 1.704.801,00 |
| 17.06.2026 | 141,64 | 141,64 | 139,79 | 140,91 | 0,28% | 717.277,00 |
| 16.06.2026 | 140,04 | 142,25 | 139,91 | 140,51 | -0,13% | 796.198,00 |
| 15.06.2026 | 139,15 | 142,48 | 139,15 | 140,69 | -1,15% | 766.513,00 |
| 12.06.2026 | 140,63 | 144,26 | 140,42 | 142,32 | 1,42% | 528.190,00 |
| 11.06.2026 | 141,93 | 143,01 | 139,79 | 140,33 | -0,33% | 594.453,00 |
| 10.06.2026 | 141,80 | 143,31 | 140,72 | 140,80 | 0,14% | 624.395,00 |
| 09.06.2026 | 141,06 | 141,90 | 139,63 | 140,61 | -0,54% | 423.623,00 |
| 08.06.2026 | 142,90 | 143,80 | 141,04 | 141,38 | -0,79% | 487.207,00 |
| 05.06.2026 | 142,04 | 143,69 | 141,84 | 142,50 | -0,13% | 496.672,00 |
| 04.06.2026 | 141,45 | 142,86 | 140,74 | 142,69 | 0,96% | 642.006,00 |