121,422$
0,29%
Echtzeit-Aktienkurs DTE Energy Company
Bid:
Ask:
Aktienkurse zur DTE Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |