116,418$
3,25%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 106,61 | 107,06 | 104,70 | 105,52 | -0,69% | 1.331.823,00 |
| 12.04.2024 | 106,63 | 107,16 | 105,40 | 106,25 | 0,11% | 1.506.294,00 |
| 11.04.2024 | 107,28 | 107,33 | 105,42 | 106,13 | -0,48% | 1.014.905,00 |
| 10.04.2024 | 108,25 | 108,25 | 105,79 | 106,64 | -2,94% | 1.444.238,00 |
| 09.04.2024 | 110,50 | 110,62 | 109,26 | 109,87 | 0,34% | 1.068.931,00 |
| 08.04.2024 | 109,38 | 110,26 | 108,85 | 109,50 | 0,37% | 1.163.565,00 |
| 05.04.2024 | 108,77 | 109,74 | 108,35 | 109,10 | -0,42% | 1.106.082,00 |
| 04.04.2024 | 111,00 | 111,22 | 108,82 | 109,56 | -0,63% | 1.210.579,00 |
| 03.04.2024 | 111,30 | 111,41 | 110,03 | 110,26 | -0,75% | 1.256.944,00 |
| 02.04.2024 | 110,95 | 112,50 | 110,53 | 111,09 | 0,33% | 1.268.945,00 |
| 01.04.2024 | 112,14 | 112,14 | 110,28 | 110,73 | -1,26% | 847.475,00 |
| 28.03.2024 | 111,32 | 112,31 | 110,97 | 112,14 | 0,75% | 990.495,00 |
| 27.03.2024 | 107,95 | 111,41 | 107,95 | 111,30 | 3,89% | 1.668.675,00 |
| 26.03.2024 | 108,47 | 108,98 | 107,07 | 107,13 | -1,19% | 1.110.830,00 |
| 25.03.2024 | 109,30 | 109,30 | 107,89 | 108,42 | -0,42% | 1.045.068,00 |
| 22.03.2024 | 109,99 | 109,99 | 108,78 | 108,88 | -0,25% | 1.076.519,00 |
| 21.03.2024 | 110,08 | 110,72 | 109,10 | 109,15 | -0,81% | 1.200.310,00 |
| 20.03.2024 | 110,16 | 111,21 | 109,61 | 110,04 | -0,37% | 1.770.132,00 |
| 19.03.2024 | 109,86 | 111,10 | 109,52 | 110,45 | 0,89% | 1.377.995,00 |
| 18.03.2024 | 108,49 | 109,80 | 108,19 | 109,48 | 0,92% | 1.113.895,00 |
| 15.03.2024 | 108,16 | 110,03 | 108,01 | 108,48 | -0,83% | 2.305.371,00 |
| 14.03.2024 | 110,67 | 110,89 | 108,22 | 109,39 | -1,50% | 1.543.251,00 |
| 13.03.2024 | 111,45 | 112,19 | 110,82 | 111,06 | 0,16% | 1.137.896,00 |
| 12.03.2024 | 112,44 | 112,81 | 110,70 | 110,88 | -1,83% | 862.174,00 |
| 11.03.2024 | 113,01 | 114,05 | 112,28 | 112,95 | 0,12% | 1.170.390,00 |
| 08.03.2024 | 113,02 | 113,09 | 111,74 | 112,82 | 0,14% | 1.128.061,00 |
| 07.03.2024 | 112,19 | 112,86 | 111,96 | 112,66 | 0,81% | 927.054,00 |
| 06.03.2024 | 111,00 | 112,16 | 110,88 | 111,76 | 1,61% | 1.101.107,00 |
| 05.03.2024 | 110,00 | 112,11 | 109,74 | 109,99 | 0,17% | 1.269.299,00 |
| 04.03.2024 | 107,54 | 109,83 | 107,54 | 109,80 | 1,56% | 760.654,00 |
| 01.03.2024 | 108,03 | 108,31 | 106,12 | 108,11 | -0,22% | 1.321.954,00 |
| 29.02.2024 | 108,62 | 109,26 | 107,67 | 108,35 | 0,23% | 1.387.832,00 |
| 28.02.2024 | 107,16 | 108,26 | 106,86 | 108,10 | 0,72% | 906.746,00 |
| 27.02.2024 | 106,88 | 107,47 | 106,26 | 107,33 | 1,07% | 780.598,00 |
| 26.02.2024 | 107,82 | 107,82 | 105,96 | 106,19 | -2,08% | 897.251,00 |
| 23.02.2024 | 107,30 | 108,84 | 107,21 | 108,45 | 1,34% | 1.126.984,00 |
| 22.02.2024 | 108,22 | 108,22 | 106,79 | 107,02 | -1,96% | 1.486.784,00 |
| 21.02.2024 | 108,33 | 109,48 | 107,74 | 109,16 | 1,41% | 1.135.621,00 |
| 20.02.2024 | 107,79 | 109,40 | 107,34 | 107,64 | -0,15% | 1.023.143,00 |
| 16.02.2024 | 107,18 | 108,59 | 106,95 | 107,80 | 0,03% | 1.273.308,00 |
| 15.02.2024 | 105,89 | 107,81 | 105,89 | 107,77 | 2,32% | 1.231.853,00 |
| 14.02.2024 | 104,45 | 105,95 | 104,23 | 105,33 | 0,91% | 1.273.571,00 |
| 13.02.2024 | 105,67 | 106,07 | 103,12 | 104,38 | -1,88% | 1.697.639,00 |
| 12.02.2024 | 104,51 | 106,72 | 104,17 | 106,38 | 1,89% | 1.459.768,00 |
| 09.02.2024 | 104,20 | 104,67 | 103,14 | 104,41 | 0,17% | 1.118.566,00 |
| 08.02.2024 | 105,00 | 106,48 | 102,78 | 104,23 | -0,94% | 1.847.800,00 |
| 07.02.2024 | 104,50 | 105,81 | 103,98 | 105,22 | 0,97% | 1.692.877,00 |
| 06.02.2024 | 103,63 | 104,42 | 103,12 | 104,21 | 0,28% | 1.068.038,00 |
| 05.02.2024 | 104,06 | 105,14 | 103,26 | 103,92 | -1,10% | 1.395.714,00 |
| 02.02.2024 | 106,44 | 106,54 | 104,27 | 105,08 | -2,22% | 1.437.356,00 |
| 01.02.2024 | 104,82 | 107,51 | 104,23 | 107,47 | 1,94% | 1.316.704,00 |
| 31.01.2024 | 105,79 | 106,47 | 104,55 | 105,42 | 0,82% | 1.533.680,00 |
| 30.01.2024 | 103,48 | 105,70 | 103,07 | 104,56 | 0,69% | 1.614.814,00 |
| 29.01.2024 | 103,58 | 104,23 | 102,93 | 103,84 | 0,24% | 1.566.411,00 |
| 26.01.2024 | 104,30 | 104,34 | 103,23 | 103,59 | -0,20% | 1.165.306,00 |
| 25.01.2024 | 103,58 | 104,05 | 102,50 | 103,80 | 1,41% | 1.458.175,00 |
| 24.01.2024 | 105,31 | 105,31 | 102,17 | 102,36 | -2,02% | 1.491.924,00 |
| 23.01.2024 | 103,89 | 104,49 | 103,23 | 104,47 | 0,55% | 765.604,00 |
| 22.01.2024 | 104,23 | 105,43 | 103,27 | 103,90 | -0,59% | 849.003,00 |
| 19.01.2024 | 105,28 | 105,56 | 103,96 | 104,52 | -0,31% | 1.016.879,00 |
| 18.01.2024 | 105,02 | 105,32 | 104,00 | 104,85 | -0,81% | 785.977,00 |
| 17.01.2024 | 106,94 | 108,29 | 105,37 | 105,71 | -1,76% | 760.908,00 |
| 16.01.2024 | 107,55 | 108,09 | 106,83 | 107,60 | -1,15% | 1.332.396,00 |
| 12.01.2024 | 108,82 | 109,01 | 107,98 | 108,85 | 0,77% | 827.307,00 |
| 11.01.2024 | 110,46 | 110,46 | 107,61 | 108,02 | -2,54% | 519.569,00 |
| 10.01.2024 | 110,76 | 111,32 | 110,45 | 110,83 | -0,11% | 676.087,00 |
| 09.01.2024 | 111,11 | 111,56 | 110,60 | 110,95 | -0,51% | 652.905,00 |