82,700$
-0,62%
Echtzeit-Aktienkurs WEC Energy Group Inc.
Bid:
Ask:
Aktienkurse zur WEC Energy Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 83,31 | 83,40 | 82,33 | 82,70 | -0,62% | 57.793,00 |
| 03.05.2024 | 83,33 | 83,73 | 82,20 | 83,22 | 0,17% | 1.780.159,00 |
| 02.05.2024 | 83,17 | 83,56 | 82,50 | 83,08 | 0,59% | 1.993.043,00 |
| 01.05.2024 | 81,86 | 83,39 | 81,27 | 82,59 | -0,06% | 2.485.156,00 |
| 30.04.2024 | 82,19 | 83,03 | 81,69 | 82,64 | -0,19% | 2.331.393,00 |
| 29.04.2024 | 82,10 | 82,84 | 81,85 | 82,80 | 1,61% | 1.791.171,00 |
| 26.04.2024 | 82,81 | 82,98 | 81,38 | 81,49 | -1,59% | 1.945.646,00 |
| 25.04.2024 | 82,79 | 83,01 | 81,70 | 82,81 | 0,22% | 1.251.160,00 |
| 24.04.2024 | 81,38 | 82,87 | 80,85 | 82,63 | 0,82% | 1.642.404,00 |
| 23.04.2024 | 81,40 | 82,50 | 81,40 | 81,96 | -0,01% | 1.975.839,00 |
| 22.04.2024 | 81,10 | 82,56 | 81,01 | 81,97 | 0,50% | 1.642.572,00 |
| 19.04.2024 | 80,75 | 81,96 | 80,57 | 81,56 | 1,39% | 2.105.731,00 |
| 18.04.2024 | 79,91 | 80,63 | 79,30 | 80,44 | 1,02% | 1.079.331,00 |
| 17.04.2024 | 78,43 | 79,81 | 78,34 | 79,63 | 2,35% | 1.122.016,00 |
| 16.04.2024 | 78,63 | 78,63 | 77,53 | 77,80 | -1,38% | 1.964.633,00 |
| 15.04.2024 | 79,19 | 79,77 | 78,45 | 78,89 | -0,10% | 1.731.324,00 |
| 12.04.2024 | 79,67 | 79,80 | 78,37 | 78,97 | -0,53% | 1.378.905,00 |
| 11.04.2024 | 80,21 | 80,55 | 79,08 | 79,39 | -0,41% | 976.331,00 |
| 10.04.2024 | 80,32 | 80,59 | 78,80 | 79,72 | -2,67% | 1.642.576,00 |
| 09.04.2024 | 81,53 | 81,96 | 81,18 | 81,91 | 0,71% | 1.068.279,00 |
| 08.04.2024 | 80,39 | 81,51 | 80,18 | 81,33 | 1,31% | 1.176.738,00 |
| 05.04.2024 | 80,36 | 80,65 | 79,65 | 80,28 | -0,93% | 1.582.900,00 |
| 04.04.2024 | 81,77 | 81,84 | 80,29 | 81,03 | -0,23% | 1.409.434,00 |
| 03.04.2024 | 81,87 | 82,17 | 81,07 | 81,22 | -0,82% | 1.231.267,00 |
| 02.04.2024 | 81,56 | 82,65 | 81,55 | 81,89 | 0,40% | 1.259.114,00 |
| 01.04.2024 | 81,96 | 82,13 | 81,20 | 81,56 | -0,68% | 1.239.297,00 |
| 28.03.2024 | 81,45 | 82,17 | 80,99 | 82,12 | 1,16% | 2.649.243,00 |
| 27.03.2024 | 79,12 | 81,19 | 78,95 | 81,18 | 3,22% | 2.501.249,00 |
| 26.03.2024 | 79,84 | 80,05 | 78,50 | 78,65 | -1,56% | 2.329.601,00 |
| 25.03.2024 | 80,18 | 80,46 | 79,40 | 79,90 | -0,14% | 1.574.816,00 |
| 22.03.2024 | 80,69 | 80,70 | 79,78 | 80,01 | -0,04% | 1.318.612,00 |
| 21.03.2024 | 80,65 | 80,97 | 79,79 | 80,04 | -0,65% | 1.630.364,00 |
| 20.03.2024 | 80,77 | 81,56 | 80,21 | 80,56 | -0,54% | 1.296.347,00 |
| 19.03.2024 | 81,33 | 81,95 | 80,71 | 81,00 | -0,02% | 2.101.275,00 |
| 18.03.2024 | 80,76 | 81,57 | 80,36 | 81,02 | 0,30% | 2.373.123,00 |
| 15.03.2024 | 79,79 | 81,04 | 79,79 | 80,78 | 0,50% | 3.962.803,00 |
| 14.03.2024 | 80,37 | 80,63 | 79,33 | 80,38 | -0,48% | 2.339.882,00 |
| 13.03.2024 | 81,43 | 81,91 | 80,59 | 80,77 | -0,30% | 1.458.399,00 |
| 12.03.2024 | 82,11 | 82,11 | 80,66 | 81,01 | -1,33% | 1.473.138,00 |
| 11.03.2024 | 81,87 | 82,76 | 81,41 | 82,10 | 0,51% | 1.355.973,00 |
| 08.03.2024 | 81,94 | 82,17 | 80,94 | 81,68 | 0,16% | 1.505.931,00 |
| 07.03.2024 | 81,81 | 82,17 | 81,38 | 81,55 | 0,41% | 1.821.779,00 |
| 06.03.2024 | 80,45 | 81,50 | 80,34 | 81,22 | 1,87% | 1.835.596,00 |
| 05.03.2024 | 80,18 | 81,11 | 79,28 | 79,73 | 0,01% | 2.493.858,00 |
| 04.03.2024 | 77,91 | 80,02 | 77,78 | 79,72 | 1,70% | 2.004.241,00 |
| 01.03.2024 | 78,21 | 78,49 | 76,78 | 78,39 | -0,13% | 2.399.892,00 |
| 29.02.2024 | 77,56 | 79,04 | 77,19 | 78,49 | 1,67% | 3.806.312,00 |
| 28.02.2024 | 77,30 | 77,95 | 77,09 | 77,20 | -0,34% | 1.687.912,00 |
| 27.02.2024 | 76,86 | 77,55 | 76,50 | 77,46 | 1,19% | 1.600.853,00 |
| 26.02.2024 | 78,24 | 78,26 | 76,52 | 76,55 | -2,93% | 1.775.245,00 |
| 23.02.2024 | 78,45 | 79,41 | 78,15 | 78,86 | 0,78% | 1.458.748,00 |
| 22.02.2024 | 78,67 | 78,76 | 77,70 | 78,25 | -1,31% | 1.835.864,00 |
| 21.02.2024 | 78,48 | 79,33 | 77,94 | 79,29 | 1,65% | 1.309.641,00 |
| 20.02.2024 | 78,18 | 79,42 | 77,85 | 78,00 | -0,09% | 1.586.534,00 |
| 16.02.2024 | 77,57 | 78,43 | 77,24 | 78,07 | 0,09% | 1.789.180,00 |
| 15.02.2024 | 77,00 | 78,02 | 76,87 | 78,00 | 1,76% | 2.342.014,00 |
| 14.02.2024 | 76,36 | 76,90 | 76,13 | 76,65 | 0,25% | 1.493.125,00 |
| 13.02.2024 | 77,34 | 77,88 | 75,13 | 76,46 | -2,44% | 2.412.274,00 |
| 12.02.2024 | 77,54 | 78,41 | 77,16 | 78,37 | 1,06% | 2.250.639,00 |
| 09.02.2024 | 77,09 | 77,74 | 76,95 | 77,55 | 0,19% | 2.176.326,00 |
| 08.02.2024 | 77,80 | 78,02 | 76,80 | 77,40 | -0,97% | 2.210.229,00 |
| 07.02.2024 | 78,65 | 78,68 | 77,70 | 78,16 | -0,23% | 1.660.542,00 |
| 06.02.2024 | 77,83 | 78,63 | 77,65 | 78,34 | 0,40% | 1.733.147,00 |
| 05.02.2024 | 79,20 | 79,20 | 77,97 | 78,03 | -2,29% | 2.067.669,00 |
| 02.02.2024 | 79,89 | 80,70 | 79,22 | 79,86 | -2,35% | 2.560.152,00 |
| 01.02.2024 | 79,45 | 82,07 | 79,07 | 81,78 | 1,26% | 4.218.374,00 |
| 31.01.2024 | 81,48 | 81,65 | 80,24 | 80,76 | 0,00% | 12.832.759,00 |
| 30.01.2024 | 80,38 | 81,24 | 79,69 | 80,76 | 0,39% | 2.171.880,00 |
| 29.01.2024 | 79,87 | 80,89 | 79,44 | 80,45 | 0,73% | 2.740.465,00 |
| 26.01.2024 | 80,20 | 80,64 | 79,47 | 79,87 | -0,17% | 2.386.356,00 |
| 25.01.2024 | 79,79 | 80,20 | 79,07 | 80,01 | 1,20% | 2.139.034,00 |
| 24.01.2024 | 80,41 | 80,58 | 78,74 | 79,06 | -0,87% | 2.758.947,00 |
| 23.01.2024 | 79,47 | 79,97 | 79,14 | 79,75 | 0,34% | 1.747.427,00 |
| 22.01.2024 | 80,06 | 80,72 | 79,16 | 79,48 | -0,69% | 2.328.721,00 |
| 19.01.2024 | 80,71 | 80,74 | 79,85 | 80,03 | -0,46% | 2.205.954,00 |
| 18.01.2024 | 81,00 | 81,03 | 79,70 | 80,40 | -1,12% | 2.691.434,00 |
| 17.01.2024 | 81,88 | 83,17 | 81,01 | 81,31 | -1,53% | 2.068.726,00 |
| 16.01.2024 | 82,51 | 82,99 | 82,14 | 82,57 | -0,27% | 2.888.478,00 |
| 12.01.2024 | 82,86 | 83,29 | 82,47 | 82,79 | 0,82% | 1.991.341,00 |
| 11.01.2024 | 85,33 | 85,33 | 80,86 | 82,12 | -4,05% | 3.435.050,00 |
| 10.01.2024 | 85,29 | 85,94 | 85,04 | 85,59 | 0,30% | 1.630.947,00 |
| 09.01.2024 | 85,07 | 85,74 | 84,60 | 85,33 | -0,28% | 1.817.585,00 |
| 08.01.2024 | 85,88 | 86,10 | 85,00 | 85,57 | -0,78% | 2.677.082,00 |
| 05.01.2024 | 85,76 | 86,65 | 85,36 | 86,24 | 0,37% | 1.578.739,00 |
| 04.01.2024 | 85,70 | 86,89 | 85,57 | 85,92 | -0,80% | 2.313.095,00 |
| 03.01.2024 | 86,61 | 86,77 | 85,75 | 86,61 | 0,34% | 1.979.704,00 |
| 02.01.2024 | 84,00 | 86,34 | 83,75 | 86,32 | 2,55% | 2.582.758,00 |
| 29.12.2023 | 83,71 | 84,32 | 83,56 | 84,17 | 0,14% | 1.362.598,00 |
| 28.12.2023 | 83,15 | 84,24 | 83,15 | 84,05 | 0,72% | 1.459.688,00 |
| 27.12.2023 | 83,54 | 83,70 | 83,05 | 83,45 | -0,23% | 1.557.318,00 |
| 26.12.2023 | 82,75 | 83,83 | 82,70 | 83,64 | 0,84% | 1.266.804,00 |
| 22.12.2023 | 82,98 | 83,77 | 82,73 | 82,94 | 0,72% | 1.419.785,00 |
| 21.12.2023 | 82,08 | 82,84 | 81,53 | 82,35 | 0,68% | 1.992.249,00 |
| 20.12.2023 | 83,49 | 83,63 | 81,76 | 81,79 | -1,77% | 2.831.748,00 |
| 19.12.2023 | 82,64 | 83,35 | 82,14 | 83,26 | 1,07% | 1.603.512,00 |
| 18.12.2023 | 82,83 | 83,14 | 81,90 | 82,38 | -0,10% | 2.789.089,00 |
| 15.12.2023 | 83,76 | 83,92 | 81,62 | 82,46 | -2,55% | 4.694.304,00 |
| 14.12.2023 | 87,53 | 87,66 | 84,46 | 84,62 | -2,74% | 3.006.584,00 |
| 13.12.2023 | 83,00 | 87,04 | 82,55 | 87,00 | 4,78% | 2.410.429,00 |
| 12.12.2023 | 84,42 | 84,42 | 82,84 | 83,03 | -1,40% | 2.903.534,00 |