121,265$
-0,30%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 121,04 | 122,01 | 120,26 | 121,63 | 0,28% | 872.439,00 |
| 01.11.2024 | 124,19 | 124,54 | 121,09 | 121,29 | -2,36% | 992.514,00 |
| 31.10.2024 | 123,72 | 125,36 | 123,72 | 124,22 | 0,06% | 900.619,00 |
| 30.10.2024 | 124,78 | 125,00 | 123,50 | 124,14 | 0,17% | 1.002.939,00 |
| 29.10.2024 | 125,89 | 125,89 | 123,77 | 123,93 | -2,13% | 823.408,00 |
| 28.10.2024 | 127,48 | 127,64 | 126,51 | 126,63 | 0,05% | 939.654,00 |
| 25.10.2024 | 130,06 | 130,15 | 126,46 | 126,57 | -2,47% | 1.276.027,00 |
| 24.10.2024 | 130,00 | 131,66 | 129,18 | 129,77 | -0,17% | 1.575.114,00 |
| 23.10.2024 | 128,04 | 130,04 | 127,85 | 129,99 | 1,37% | 1.389.086,00 |
| 22.10.2024 | 127,60 | 128,53 | 126,96 | 128,23 | 0,21% | 747.799,00 |
| 21.10.2024 | 129,02 | 129,35 | 127,32 | 127,96 | -0,73% | 892.718,00 |
| 18.10.2024 | 128,78 | 129,27 | 127,87 | 128,90 | 0,36% | 776.960,00 |
| 17.10.2024 | 128,52 | 128,95 | 128,04 | 128,44 | -0,02% | 1.137.338,00 |
| 16.10.2024 | 127,60 | 128,87 | 127,38 | 128,47 | 0,85% | 780.697,00 |
| 15.10.2024 | 126,43 | 128,06 | 126,40 | 127,39 | 1,44% | 1.901.473,00 |
| 14.10.2024 | 124,92 | 125,94 | 124,75 | 125,58 | 0,57% | 830.766,00 |
| 11.10.2024 | 124,13 | 125,21 | 123,92 | 124,87 | 0,96% | 880.721,00 |
| 10.10.2024 | 124,75 | 125,53 | 123,59 | 123,68 | -0,67% | 789.387,00 |
| 09.10.2024 | 125,39 | 126,11 | 124,09 | 124,52 | -0,77% | 1.871.468,00 |
| 08.10.2024 | 126,10 | 126,55 | 125,40 | 125,48 | 0,15% | 844.444,00 |
| 07.10.2024 | 126,70 | 126,70 | 125,03 | 125,29 | -1,33% | 962.916,00 |
| 04.10.2024 | 126,15 | 127,27 | 125,70 | 126,98 | -0,45% | 721.390,00 |
| 03.10.2024 | 128,76 | 128,93 | 127,30 | 127,55 | -0,89% | 868.538,00 |
| 02.10.2024 | 127,43 | 129,00 | 126,75 | 128,70 | 0,00% | 763.534,00 |
| 01.10.2024 | 128,58 | 129,53 | 127,97 | 128,70 | 0,23% | 780.379,00 |
| 30.09.2024 | 128,00 | 128,48 | 126,72 | 128,41 | 0,81% | 1.117.743,00 |
| 27.09.2024 | 126,21 | 127,89 | 126,04 | 127,38 | 1,43% | 990.768,00 |
| 26.09.2024 | 125,26 | 126,50 | 125,05 | 125,58 | 0,03% | 639.368,00 |
| 25.09.2024 | 126,13 | 126,13 | 124,20 | 125,54 | 0,20% | 964.788,00 |
| 24.09.2024 | 125,59 | 127,01 | 125,00 | 125,29 | -0,89% | 744.237,00 |
| 23.09.2024 | 125,45 | 126,77 | 124,76 | 126,41 | 1,06% | 969.439,00 |
| 20.09.2024 | 123,60 | 125,48 | 123,04 | 125,09 | 1,26% | 1.834.168,00 |
| 19.09.2024 | 123,78 | 124,27 | 122,88 | 123,53 | -0,72% | 2.089.801,00 |
| 18.09.2024 | 125,76 | 126,04 | 122,84 | 124,42 | -1,00% | 1.301.389,00 |
| 17.09.2024 | 126,18 | 126,71 | 125,19 | 125,68 | -0,54% | 832.373,00 |
| 16.09.2024 | 126,37 | 126,77 | 125,69 | 126,36 | 0,33% | 1.018.504,00 |
| 13.09.2024 | 124,80 | 125,99 | 123,67 | 125,95 | 1,17% | 806.489,00 |
| 12.09.2024 | 124,37 | 124,84 | 123,59 | 124,49 | 0,09% | 933.108,00 |
| 11.09.2024 | 125,28 | 125,28 | 123,21 | 124,38 | -0,93% | 1.162.443,00 |
| 10.09.2024 | 124,69 | 126,08 | 124,46 | 125,55 | 0,75% | 1.278.757,00 |
| 09.09.2024 | 123,15 | 124,95 | 122,58 | 124,62 | 1,16% | 1.030.729,00 |
| 06.09.2024 | 124,04 | 124,97 | 122,95 | 123,19 | -0,38% | 1.709.129,00 |
| 05.09.2024 | 127,31 | 127,31 | 122,73 | 123,66 | -2,11% | 2.609.848,00 |
| 04.09.2024 | 126,08 | 127,59 | 125,33 | 126,32 | 0,62% | 709.546,00 |
| 03.09.2024 | 125,00 | 126,58 | 124,79 | 125,54 | 0,42% | 793.815,00 |
| 30.08.2024 | 124,78 | 125,18 | 123,89 | 125,02 | 0,35% | 656.194,00 |
| 29.08.2024 | 124,40 | 124,63 | 123,22 | 124,59 | 0,15% | 580.526,00 |
| 28.08.2024 | 124,26 | 125,34 | 124,02 | 124,40 | 0,42% | 701.771,00 |
| 27.08.2024 | 124,50 | 125,01 | 123,28 | 123,88 | -0,63% | 549.307,00 |
| 26.08.2024 | 124,23 | 125,51 | 123,70 | 124,67 | 0,69% | 442.166,00 |
| 23.08.2024 | 123,86 | 124,15 | 123,26 | 123,82 | 0,39% | 489.286,00 |
| 22.08.2024 | 123,48 | 123,83 | 122,37 | 123,34 | 0,02% | 757.823,00 |
| 21.08.2024 | 123,10 | 123,79 | 122,77 | 123,32 | 0,32% | 579.213,00 |
| 20.08.2024 | 123,52 | 124,02 | 122,67 | 122,93 | -0,28% | 580.652,00 |
| 19.08.2024 | 121,91 | 123,36 | 121,91 | 123,27 | 1,13% | 744.312,00 |
| 16.08.2024 | 122,44 | 122,94 | 121,44 | 121,89 | -0,07% | 2.423.752,00 |
| 15.08.2024 | 121,23 | 122,19 | 120,77 | 121,98 | -0,04% | 987.658,00 |
| 14.08.2024 | 120,95 | 122,79 | 120,54 | 122,03 | 0,60% | 767.569,00 |
| 13.08.2024 | 120,99 | 121,60 | 120,44 | 121,30 | 0,58% | 743.903,00 |
| 12.08.2024 | 119,62 | 120,65 | 119,38 | 120,60 | 0,58% | 639.844,00 |
| 09.08.2024 | 120,05 | 120,30 | 117,91 | 119,91 | 0,02% | 634.234,00 |
| 08.08.2024 | 119,25 | 120,55 | 119,15 | 119,89 | -0,17% | 804.246,00 |
| 07.08.2024 | 119,45 | 121,37 | 118,78 | 120,10 | 0,87% | 1.012.215,00 |
| 06.08.2024 | 118,79 | 120,55 | 118,13 | 119,07 | 0,24% | 1.430.692,00 |
| 05.08.2024 | 124,27 | 124,42 | 118,65 | 118,79 | -3,61% | 1.099.791,00 |
| 02.08.2024 | 125,00 | 126,76 | 121,69 | 123,24 | -0,11% | 1.256.165,00 |
| 01.08.2024 | 121,07 | 123,54 | 120,47 | 123,38 | 2,36% | 1.101.916,00 |
| 31.07.2024 | 120,69 | 120,88 | 119,56 | 120,53 | -0,08% | 1.046.710,00 |
| 30.07.2024 | 119,01 | 120,84 | 118,49 | 120,63 | 1,28% | 807.545,00 |
| 29.07.2024 | 118,21 | 119,56 | 117,44 | 119,11 | 0,78% | 882.121,00 |
| 26.07.2024 | 119,32 | 119,32 | 117,00 | 118,19 | 0,00% | 1.712.734,00 |
| 25.07.2024 | 118,32 | 120,54 | 117,21 | 118,19 | 0,24% | 1.063.497,00 |
| 24.07.2024 | 117,16 | 118,35 | 116,39 | 117,91 | 1,73% | 954.024,00 |
| 23.07.2024 | 117,04 | 117,16 | 115,80 | 115,90 | -1,12% | 647.171,00 |
| 22.07.2024 | 116,65 | 117,39 | 115,97 | 117,21 | 0,96% | 760.917,00 |
| 19.07.2024 | 117,59 | 117,59 | 115,48 | 116,09 | -0,51% | 671.547,00 |
| 18.07.2024 | 116,36 | 118,58 | 116,34 | 116,68 | -0,56% | 1.018.925,00 |
| 17.07.2024 | 115,16 | 118,53 | 114,77 | 117,34 | 2,30% | 1.274.864,00 |
| 16.07.2024 | 113,58 | 114,87 | 113,14 | 114,70 | 1,39% | 1.118.338,00 |
| 15.07.2024 | 113,84 | 114,83 | 112,65 | 113,13 | -1,18% | 1.133.643,00 |
| 12.07.2024 | 113,62 | 115,25 | 113,25 | 114,48 | 1,15% | 1.039.226,00 |
| 11.07.2024 | 109,87 | 113,50 | 109,73 | 113,18 | 3,76% | 1.903.969,00 |
| 10.07.2024 | 109,21 | 109,45 | 108,40 | 109,08 | 0,38% | 1.025.568,00 |
| 09.07.2024 | 108,75 | 109,86 | 108,57 | 108,67 | -0,31% | 968.231,00 |
| 08.07.2024 | 109,75 | 110,00 | 108,71 | 109,01 | -0,69% | 972.113,00 |
| 05.07.2024 | 109,32 | 110,17 | 108,96 | 109,77 | 0,49% | 937.889,00 |
| 03.07.2024 | 109,39 | 110,70 | 109,20 | 109,24 | -0,15% | 350.282,00 |
| 02.07.2024 | 109,53 | 109,83 | 109,00 | 109,40 | 0,26% | 727.910,00 |
| 01.07.2024 | 111,44 | 111,75 | 108,80 | 109,12 | -1,70% | 890.941,00 |
| 28.06.2024 | 111,70 | 111,72 | 110,43 | 111,01 | -0,22% | 1.566.147,00 |
| 27.06.2024 | 110,55 | 111,42 | 110,14 | 111,25 | 0,72% | 669.367,00 |
| 26.06.2024 | 109,37 | 110,81 | 108,95 | 110,45 | 0,39% | 957.156,00 |
| 25.06.2024 | 112,14 | 112,57 | 109,95 | 110,02 | -2,46% | 1.208.099,00 |
| 24.06.2024 | 110,96 | 113,17 | 110,84 | 112,80 | 1,70% | 839.710,00 |
| 21.06.2024 | 111,63 | 112,45 | 110,76 | 110,91 | -0,19% | 1.884.679,00 |
| 20.06.2024 | 110,60 | 111,84 | 110,13 | 111,12 | 0,50% | 902.048,00 |
| 18.06.2024 | 110,40 | 110,79 | 109,57 | 110,57 | -0,17% | 946.019,00 |
| 17.06.2024 | 110,32 | 111,47 | 109,83 | 110,76 | -1,23% | 1.178.423,00 |
| 14.06.2024 | 112,04 | 112,95 | 111,68 | 112,14 | -0,36% | 766.328,00 |
| 13.06.2024 | 112,51 | 113,20 | 111,44 | 112,54 | -0,08% | 1.521.202,00 |