123,160$
-0,40%
Echtzeit-Aktienkurs DTE Energy Company
Bid:
Ask:
Aktienkurse zur DTE Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.328.342,00 |
| 04.09.2024 | 126,08 | 127,59 | 125,33 | 126,32 | 0,62% | 709.468,00 |
| 03.09.2024 | 125,00 | 126,58 | 124,79 | 125,54 | 0,42% | 779.192,00 |
| 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% | 571.673,00 |
| 28.08.2024 | 124,26 | 125,34 | 124,02 | 124,40 | 0,42% | 701.394,00 |
| 27.08.2024 | 124,50 | 125,01 | 123,28 | 123,88 | -0,63% | 549.226,00 |
| 26.08.2024 | 124,23 | 125,51 | 123,70 | 124,67 | 0,69% | 440.870,00 |
| 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% | 757.775,00 |
| 21.08.2024 | 123,10 | 123,79 | 122,77 | 123,32 | 0,32% | 578.965,00 |
| 20.08.2024 | 123,52 | 124,02 | 122,67 | 122,93 | -0,28% | 539.061,00 |
| 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 |
| 12.06.2024 | 115,20 | 115,30 | 112,32 | 112,63 | -0,98% | 999.361,00 |
| 11.06.2024 | 111,69 | 113,86 | 111,37 | 113,74 | 0,98% | 1.390.330,00 |
| 10.06.2024 | 112,20 | 113,40 | 111,84 | 112,64 | 0,28% | 1.093.642,00 |
| 07.06.2024 | 112,15 | 113,15 | 112,08 | 112,33 | -1,07% | 747.980,00 |
| 06.06.2024 | 114,06 | 114,89 | 113,43 | 113,54 | -0,87% | 746.041,00 |
| 05.06.2024 | 115,95 | 116,28 | 114,39 | 114,54 | -1,71% | 822.482,00 |
| 04.06.2024 | 115,92 | 116,86 | 115,14 | 116,53 | 0,25% | 753.733,00 |
| 03.06.2024 | 116,49 | 117,03 | 115,69 | 116,24 | -0,25% | 1.034.988,00 |
| 31.05.2024 | 113,17 | 116,61 | 112,63 | 116,53 | 3,35% | 1.519.679,00 |
| 30.05.2024 | 111,52 | 112,81 | 111,48 | 112,75 | 1,60% | 760.390,00 |
| 29.05.2024 | 112,29 | 112,36 | 110,92 | 110,97 | -1,80% | 788.790,00 |
| 28.05.2024 | 112,85 | 114,05 | 112,84 | 113,00 | 0,04% | 879.108,00 |
| 24.05.2024 | 112,40 | 113,00 | 111,78 | 112,96 | 0,80% | 661.319,00 |
| 23.05.2024 | 114,21 | 114,48 | 112,02 | 112,06 | -2,61% | 733.842,00 |
| 22.05.2024 | 116,41 | 117,00 | 114,81 | 115,06 | -1,81% | 901.100,00 |
| 21.05.2024 | 116,67 | 117,45 | 116,21 | 117,18 | 0,71% | 596.884,00 |
| 20.05.2024 | 117,00 | 117,30 | 115,88 | 116,35 | -0,21% | 734.936,00 |
| 17.05.2024 | 116,94 | 116,94 | 116,16 | 116,60 | -0,15% | 791.493,00 |
| 16.05.2024 | 116,01 | 117,17 | 115,86 | 116,78 | 0,59% | 757.813,00 |
| 15.05.2024 | 116,00 | 116,63 | 115,69 | 116,09 | 1,14% | 599.125,00 |
| 14.05.2024 | 115,89 | 115,93 | 114,17 | 114,78 | -0,46% | 723.586,00 |
| 13.05.2024 | 115,57 | 116,41 | 115,09 | 115,31 | -0,16% | 796.186,00 |
| 10.05.2024 | 116,86 | 116,86 | 115,45 | 115,49 | -0,72% | 1.025.170,00 |
| 09.05.2024 | 114,61 | 116,50 | 114,15 | 116,33 | 1,39% | 1.461.280,00 |
| 08.05.2024 | 113,18 | 114,76 | 112,35 | 114,73 | 1,23% | 963.801,00 |
| 07.05.2024 | 113,30 | 113,85 | 112,47 | 113,34 | 0,76% | 843.840,00 |
| 06.05.2024 | 112,95 | 112,95 | 111,67 | 112,49 | -0,23% | 981.513,00 |
| 03.05.2024 | 112,55 | 112,85 | 111,45 | 112,75 | 0,75% | 1.021.105,00 |
| 02.05.2024 | 111,96 | 111,99 | 110,84 | 111,91 | 0,52% | 738.028,00 |
| 01.05.2024 | 110,31 | 112,00 | 109,92 | 111,33 | 0,92% | 1.112.873,00 |
| 30.04.2024 | 110,22 | 110,94 | 109,47 | 110,32 | -0,46% | 1.360.042,00 |
| 29.04.2024 | 109,88 | 110,91 | 109,88 | 110,83 | 1,20% | 797.934,00 |
| 26.04.2024 | 111,34 | 111,70 | 109,43 | 109,52 | -1,46% | 1.247.739,00 |
| 25.04.2024 | 110,80 | 111,87 | 109,89 | 111,14 | -0,37% | 1.408.506,00 |
| 24.04.2024 | 109,09 | 111,80 | 108,62 | 111,55 | 1,30% | 1.473.769,00 |
| 23.04.2024 | 109,74 | 111,15 | 109,53 | 110,12 | 0,00% | 950.366,00 |
| 22.04.2024 | 108,29 | 110,60 | 107,88 | 110,12 | 1,43% | 1.128.869,00 |
| 19.04.2024 | 107,09 | 108,75 | 106,80 | 108,57 | 1,96% | 999.436,00 |
| 18.04.2024 | 105,67 | 107,01 | 105,04 | 106,48 | 1,15% | 1.168.757,00 |
| 17.04.2024 | 104,04 | 105,66 | 103,33 | 105,27 | 2,01% | 1.529.227,00 |
| 16.04.2024 | 105,27 | 105,27 | 103,06 | 103,20 | -2,20% | 1.299.008,00 |