Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 119,85 | 120,47 | 117,74 | 117,78 | -2,92% | - |
| 25.02.2021 | 123,49 | 123,75 | 120,91 | 121,32 | -2,06% | - |
| 24.02.2021 | 123,95 | 123,95 | 123,84 | 123,87 | -1,32% | - |
| 23.02.2021 | 124,22 | 126,68 | 123,66 | 125,53 | 2,84% | - |
| 22.02.2021 | 121,57 | 122,24 | 119,50 | 122,06 | 1,57% | - |
| 19.02.2021 | 121,18 | 121,32 | 120,07 | 120,17 | 0,19% | - |
| 18.02.2021 | 120,42 | 120,93 | 0,00 | 119,94 | -0,21% | - |
| 17.02.2021 | 119,79 | 120,66 | 119,49 | 120,20 | -0,29% | - |
| 16.02.2021 | 120,66 | 121,33 | 0,00 | 120,55 | -0,32% | - |
| 12.02.2021 | 121,54 | 121,81 | 120,38 | 120,94 | -0,88% | - |
| 11.02.2021 | 122,35 | 122,60 | 121,80 | 122,01 | -0,14% | - |
| 10.02.2021 | 122,08 | 122,58 | 0,00 | 122,18 | 0,68% | - |
| 09.02.2021 | 120,61 | 121,64 | 120,27 | 121,36 | 0,27% | - |
| 08.02.2021 | 122,04 | 122,49 | 120,16 | 121,03 | -0,57% | - |
| 05.02.2021 | 120,85 | 122,68 | 120,85 | 121,73 | 1,61% | - |
| 04.02.2021 | 118,99 | 120,18 | 118,84 | 119,80 | 1,13% | - |
| 03.02.2021 | 118,68 | 118,98 | 117,91 | 118,46 | -1,02% | - |
| 02.02.2021 | 119,67 | 119,70 | 119,67 | 119,69 | 0,02% | - |
| 01.02.2021 | 118,52 | 120,33 | 118,43 | 119,67 | 0,88% | - |
| 29.01.2021 | 118,60 | 118,65 | 118,60 | 118,62 | -2,12% | - |
| 28.01.2021 | 122,38 | 123,17 | 121,08 | 121,19 | 0,26% | - |
| 27.01.2021 | 121,53 | 122,41 | 120,35 | 120,88 | -1,57% | - |
| 26.01.2021 | 122,60 | 123,47 | 122,15 | 122,81 | -0,53% | - |
| 25.01.2021 | 122,72 | 124,26 | 121,87 | 123,46 | 1,13% | - |
| 22.01.2021 | 120,79 | 122,26 | 119,73 | 122,09 | -0,33% | - |
| 21.01.2021 | 122,39 | 122,85 | 121,72 | 122,50 | 0,11% | - |
| 20.01.2021 | 121,17 | 122,46 | 121,07 | 122,36 | 1,22% | - |
| 19.01.2021 | 122,75 | 122,92 | 120,67 | 120,88 | -2,11% | - |
| 15.01.2021 | 122,19 | 123,88 | 121,87 | 123,48 | 1,43% | - |
| 14.01.2021 | 121,75 | 122,83 | 119,53 | 121,74 | -0,09% | - |
| 13.01.2021 | 120,16 | 122,09 | 119,87 | 121,85 | 2,09% | - |
| 12.01.2021 | 119,40 | 119,42 | 119,36 | 119,36 | 1,29% | - |
| 11.01.2021 | 118,07 | 118,31 | 117,12 | 117,85 | -0,36% | - |
| 08.01.2021 | 118,59 | 119,27 | 117,05 | 118,28 | -0,44% | - |
| 07.01.2021 | 120,47 | 120,63 | 118,72 | 118,80 | -2,54% | - |
| 06.01.2021 | 120,58 | 122,29 | 120,45 | 121,90 | 1,91% | - |
| 05.01.2021 | 119,15 | 119,94 | 118,35 | 119,62 | 0,14% | - |
| 04.01.2021 | 120,73 | 120,90 | 118,80 | 119,45 | -1,65% | - |
| 31.12.2020 | 119,61 | 121,50 | 119,13 | 121,45 | 1,57% | - |
| 30.12.2020 | 119,45 | 120,09 | 119,17 | 119,58 | 0,17% | - |
| 29.12.2020 | 119,61 | 120,13 | 118,90 | 119,38 | 0,13% | - |
| 28.12.2020 | 119,23 | 119,23 | 119,16 | 119,22 | 0,23% | - |
| 24.12.2020 | 118,93 | 119,87 | 118,65 | 118,95 | 0,06% | - |
| 23.12.2020 | 120,34 | 120,34 | 118,56 | 118,88 | 0,10% | - |
| 22.12.2020 | 119,03 | 119,15 | 118,12 | 118,76 | 0,51% | - |
| 21.12.2020 | 117,26 | 118,50 | 116,73 | 118,15 | -2,73% | - |
| 18.12.2020 | 122,37 | 123,34 | 120,75 | 121,47 | -1,57% | - |
| 17.12.2020 | 124,43 | 124,92 | 123,38 | 123,41 | -0,15% | - |
| 16.12.2020 | 124,26 | 124,88 | 123,15 | 123,59 | -0,91% | - |
| 15.12.2020 | 123,55 | 125,15 | 123,39 | 124,72 | 1,07% | - |
| 14.12.2020 | 126,35 | 126,88 | 123,22 | 123,41 | -1,33% | - |
| 11.12.2020 | 124,62 | 125,40 | 124,05 | 125,07 | 2,76% | - |
| 10.12.2020 | 124,36 | 124,54 | 121,71 | 121,71 | -3,97% | - |
| 09.12.2020 | 125,03 | 126,74 | 121,68 | 126,74 | 1,57% | - |
| 08.12.2020 | 124,68 | 124,79 | 124,62 | 124,79 | -0,08% | - |
| 07.12.2020 | 124,85 | 124,89 | 124,85 | 124,89 | -0,88% | - |
| 04.12.2020 | 126,18 | 127,73 | 125,07 | 126,00 | -0,48% | - |
| 03.12.2020 | 127,18 | 128,72 | 126,22 | 126,60 | 1,77% | - |
| 02.12.2020 | 124,88 | 128,77 | 124,40 | 124,40 | -1,52% | - |
| 01.12.2020 | 127,26 | 128,33 | 126,26 | 126,32 | 0,37% | - |
| 30.11.2020 | 127,97 | 128,48 | 125,44 | 125,86 | -2,18% | - |
| 27.11.2020 | 130,13 | 130,38 | 128,23 | 128,66 | -2,72% | - |
| 25.11.2020 | 132,20 | 132,29 | 132,20 | 132,26 | 0,56% | - |
| 24.11.2020 | 131,60 | 131,97 | 130,79 | 131,52 | 0,95% | - |
| 23.11.2020 | 130,57 | 130,92 | 129,98 | 130,28 | 0,47% | - |
| 20.11.2020 | 130,02 | 130,55 | 129,27 | 129,68 | 0,02% | - |
| 19.11.2020 | 128,45 | 129,91 | 128,14 | 129,65 | -0,57% | - |
| 18.11.2020 | 132,80 | 132,88 | 130,30 | 130,38 | -1,96% | - |
| 17.11.2020 | 133,96 | 134,35 | 132,73 | 132,99 | -1,49% | - |
| 16.11.2020 | 133,88 | 135,03 | 133,53 | 135,00 | 3,16% | - |
| 13.11.2020 | 130,84 | 130,87 | 130,84 | 130,86 | 1,85% | - |
| 12.11.2020 | 128,04 | 128,95 | 125,80 | 128,49 | -1,24% | - |
| 11.11.2020 | 130,70 | 132,35 | 129,58 | 130,10 | -1,63% | - |
| 10.11.2020 | 129,73 | 132,64 | 129,52 | 132,26 | 2,54% | - |
| 09.11.2020 | 130,13 | 131,02 | 128,62 | 128,99 | 4,12% | - |
| 06.11.2020 | 124,88 | 125,44 | 122,73 | 123,88 | -1,09% | - |
| 05.11.2020 | 127,06 | 128,58 | 125,07 | 125,25 | 0,32% | - |
| 04.11.2020 | 127,77 | 129,20 | 124,62 | 124,84 | -1,39% | - |
| 03.11.2020 | 127,62 | 128,21 | 125,50 | 126,60 | 0,95% | - |
| 02.11.2020 | 0,00 | 125,92 | 0,00 | 125,41 | 1,91% | - |
| 30.10.2020 | 123,05 | 123,45 | 120,96 | 123,05 | -0,50% | - |
| 29.10.2020 | 121,22 | 125,43 | 120,86 | 123,67 | 1,22% | - |
| 28.10.2020 | 125,26 | 126,41 | 121,94 | 122,18 | -3,92% | - |
| 27.10.2020 | 127,18 | 127,22 | 127,14 | 127,16 | 2,08% | - |
| 26.10.2020 | 123,95 | 125,25 | 122,81 | 124,57 | -0,45% | - |
| 23.10.2020 | 124,95 | 125,60 | 123,69 | 125,13 | 1,72% | - |
| 22.10.2020 | 121,12 | 123,31 | 120,35 | 123,01 | 1,27% | - |
| 21.10.2020 | 121,60 | 123,32 | 121,10 | 121,47 | 0,09% | - |
| 20.10.2020 | 0,00 | 122,37 | 0,00 | 121,36 | 2,64% | - |
| 19.10.2020 | 119,04 | 119,76 | 117,73 | 118,24 | -0,91% | - |
| 16.10.2020 | 117,85 | 120,14 | 117,58 | 119,32 | 1,14% | - |
| 15.10.2020 | 118,15 | 118,86 | 117,45 | 117,97 | -1,18% | - |
| 14.10.2020 | 119,55 | 120,09 | 117,81 | 119,38 | 0,13% | - |
| 13.10.2020 | 120,26 | 120,73 | 118,24 | 119,22 | -1,32% | - |
| 12.10.2020 | 119,86 | 121,10 | 119,47 | 120,81 | 0,42% | - |
| 09.10.2020 | 120,62 | 121,08 | 119,56 | 120,31 | -1,16% | - |
| 08.10.2020 | 0,00 | 122,59 | 0,00 | 121,72 | 6,25% | - |
| 07.10.2020 | 116,60 | 116,81 | 113,83 | 114,56 | -0,88% | - |
| 06.10.2020 | 114,54 | 117,64 | 114,54 | 115,58 | 0,89% | - |
| 05.10.2020 | 114,50 | 114,57 | 114,50 | 114,56 | 0,33% | - |