132,353$
0,89%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 130,76 | 132,88 | 129,80 | 131,99 | 0,62% | 1.079.846,00 |
| 20.02.2025 | 129,91 | 131,84 | 128,27 | 131,18 | 0,61% | 1.505.954,00 |
| 19.02.2025 | 129,08 | 130,53 | 128,97 | 130,38 | 0,64% | 1.038.181,00 |
| 18.02.2025 | 129,97 | 130,36 | 128,57 | 129,55 | 0,11% | 1.427.597,00 |
| 17.02.2025 | 129,37 | 129,41 | 129,37 | 129,41 | 0,28% | - |
| 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% | 2.582.930,00 |
| 12.02.2025 | 123,74 | 124,55 | 122,85 | 124,19 | -0,56% | 1.340.132,00 |
| 11.02.2025 | 123,29 | 124,94 | 122,22 | 124,89 | 0,95% | 924.533,00 |
| 10.02.2025 | 122,68 | 123,82 | 122,12 | 123,71 | 0,82% | 1.095.279,00 |
| 07.02.2025 | 122,21 | 122,88 | 121,45 | 122,70 | 0,11% | 1.177.399,00 |
| 06.02.2025 | 122,78 | 123,00 | 121,58 | 122,56 | -0,11% | 1.056.701,00 |
| 05.02.2025 | 121,77 | 123,24 | 121,19 | 122,69 | 1,69% | 1.253.600,00 |
| 04.02.2025 | 120,40 | 121,13 | 119,00 | 120,65 | -0,21% | 848.310,00 |
| 03.02.2025 | 118,89 | 121,40 | 118,20 | 120,90 | 0,85% | 1.478.739,00 |
| 31.01.2025 | 119,02 | 120,73 | 118,82 | 119,88 | 0,46% | 1.394.007,00 |
| 30.01.2025 | 118,77 | 119,73 | 118,25 | 119,33 | 1,47% | 1.106.231,00 |
| 29.01.2025 | 118,97 | 119,67 | 117,56 | 117,60 | -0,84% | 1.262.962,00 |
| 28.01.2025 | 120,99 | 121,26 | 118,06 | 118,60 | -2,57% | 1.214.975,00 |
| 27.01.2025 | 119,60 | 122,13 | 118,11 | 121,73 | 2,21% | 1.342.873,00 |
| 24.01.2025 | 119,45 | 120,25 | 118,86 | 119,10 | -0,34% | 1.107.890,00 |
| 23.01.2025 | 120,97 | 121,25 | 116,30 | 119,51 | -0,60% | 2.738.795,00 |
| 22.01.2025 | 123,42 | 123,42 | 119,90 | 120,23 | -2,95% | 1.103.718,00 |
| 21.01.2025 | 124,57 | 125,60 | 123,44 | 123,89 | 0,19% | 1.209.348,00 |
| 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% | 903.631,00 |
| 15.01.2025 | 121,08 | 121,73 | 120,11 | 120,61 | 0,99% | 843.020,00 |
| 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% | 710.465,00 |
| 10.01.2025 | 120,63 | 120,80 | 118,36 | 119,02 | -1,64% | 1.082.780,00 |
| 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% | 844.652,00 |
| 06.01.2025 | 121,61 | 121,61 | 119,46 | 119,67 | -1,57% | 893.390,00 |
| 03.01.2025 | 121,24 | 122,30 | 120,75 | 121,58 | 0,42% | 906.111,00 |
| 02.01.2025 | 122,71 | 122,83 | 120,65 | 121,07 | 0,27% | 693.198,00 |
| 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% | 734.971,00 |
| 27.12.2024 | 120,39 | 122,08 | 120,10 | 121,35 | 0,21% | 1.075.024,00 |
| 26.12.2024 | 120,30 | 121,35 | 120,04 | 121,09 | 0,27% | 533.388,00 |
| 24.12.2024 | 120,07 | 120,81 | 120,07 | 120,76 | 0,42% | 309.908,00 |
| 23.12.2024 | 120,05 | 120,41 | 118,92 | 120,25 | 0,06% | 899.035,00 |
| 20.12.2024 | 116,94 | 120,49 | 116,70 | 120,18 | 1,75% | 3.036.059,00 |
| 19.12.2024 | 117,24 | 119,28 | 116,65 | 118,11 | 0,49% | 1.358.486,00 |
| 18.12.2024 | 120,63 | 120,81 | 117,49 | 117,53 | -2,63% | 1.410.147,00 |
| 17.12.2024 | 120,82 | 122,94 | 120,23 | 120,70 | -0,54% | 1.857.226,00 |
| 16.12.2024 | 120,32 | 123,07 | 119,84 | 121,35 | 0,06% | 2.428.811,00 |
| 13.12.2024 | 120,87 | 121,93 | 120,43 | 121,28 | 0,41% | 1.439.497,00 |
| 12.12.2024 | 121,69 | 121,69 | 120,62 | 120,78 | -0,18% | 1.302.873,00 |
| 11.12.2024 | 121,96 | 122,28 | 120,80 | 121,00 | -0,80% | 1.448.200,00 |
| 10.12.2024 | 121,78 | 122,26 | 119,52 | 121,97 | 0,14% | 1.381.341,00 |
| 09.12.2024 | 121,55 | 122,25 | 121,15 | 121,80 | 0,19% | 1.454.335,00 |
| 06.12.2024 | 122,50 | 122,65 | 121,15 | 121,57 | -0,69% | 1.382.119,00 |
| 05.12.2024 | 122,08 | 123,17 | 122,08 | 122,42 | 0,11% | 1.094.874,00 |
| 04.12.2024 | 122,57 | 123,40 | 121,77 | 122,29 | -0,56% | 1.047.598,00 |
| 03.12.2024 | 124,26 | 125,44 | 122,91 | 122,98 | -0,50% | 1.207.399,00 |
| 02.12.2024 | 125,85 | 125,85 | 123,42 | 123,60 | -1,73% | 1.095.190,00 |
| 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% | 1.148.531,00 |
| 25.11.2024 | 125,04 | 125,60 | 124,69 | 125,18 | 0,47% | 1.567.863,00 |
| 22.11.2024 | 124,07 | 125,05 | 123,98 | 124,60 | 0,50% | 1.178.646,00 |
| 21.11.2024 | 122,14 | 124,09 | 121,85 | 123,98 | 1,47% | 1.550.615,00 |
| 20.11.2024 | 121,70 | 122,43 | 121,27 | 122,18 | 0,41% | 1.575.805,00 |
| 19.11.2024 | 120,46 | 121,76 | 119,89 | 121,68 | 0,98% | 2.337.986,00 |
| 18.11.2024 | 119,71 | 121,09 | 119,32 | 120,50 | 0,34% | 1.552.095,00 |
| 15.11.2024 | 119,12 | 120,34 | 118,95 | 120,09 | 0,57% | 3.097.978,00 |
| 14.11.2024 | 119,01 | 120,54 | 118,96 | 119,41 | 0,67% | 1.625.090,00 |
| 13.11.2024 | 120,36 | 120,82 | 117,90 | 118,62 | -1,21% | 1.458.680,00 |
| 12.11.2024 | 119,59 | 120,74 | 119,49 | 120,07 | 0,28% | 1.578.350,00 |
| 11.11.2024 | 117,77 | 119,92 | 117,77 | 119,73 | 1,64% | 1.320.996,00 |
| 08.11.2024 | 117,65 | 119,36 | 117,15 | 117,80 | 0,65% | 3.021.522,00 |
| 07.11.2024 | 122,15 | 123,17 | 115,59 | 117,04 | -3,73% | 3.753.828,00 |
| 06.11.2024 | 122,75 | 123,67 | 120,98 | 121,57 | -1,51% | 1.570.307,00 |
| 05.11.2024 | 121,63 | 123,53 | 121,41 | 123,43 | 1,48% | 749.801,00 |
| 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 |