114,750$
1,24%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 112,95 | 114,75 | 112,57 | 114,75 | 1,24% | 143.532,00 |
| 07.05.2024 | 113,30 | 113,85 | 112,47 | 113,34 | 0,76% | 820.912,00 |
| 06.05.2024 | 112,95 | 112,95 | 111,67 | 112,49 | -0,23% | 965.738,00 |
| 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% | 736.713,00 |
| 01.05.2024 | 110,31 | 112,00 | 109,92 | 111,33 | 0,92% | 1.103.834,00 |
| 30.04.2024 | 110,22 | 110,94 | 109,47 | 110,32 | -0,46% | 1.337.328,00 |
| 29.04.2024 | 109,88 | 110,91 | 109,88 | 110,83 | 1,20% | 797.790,00 |
| 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% | 1.394.329,00 |
| 24.04.2024 | 109,09 | 111,80 | 108,62 | 111,55 | 1,30% | 1.445.287,00 |
| 23.04.2024 | 109,74 | 111,15 | 109,53 | 110,12 | 0,00% | 949.194,00 |
| 22.04.2024 | 108,29 | 110,60 | 107,88 | 110,12 | 1,43% | 1.119.569,00 |
| 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% | 1.143.828,00 |
| 17.04.2024 | 104,04 | 105,66 | 103,33 | 105,27 | 2,01% | 1.517.155,00 |
| 16.04.2024 | 105,27 | 105,27 | 103,06 | 103,20 | -2,20% | 1.296.482,00 |
| 15.04.2024 | 106,61 | 107,06 | 104,70 | 105,52 | -0,69% | 1.314.436,00 |
| 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% | 1.012.964,00 |
| 10.04.2024 | 108,25 | 108,25 | 105,79 | 106,64 | -2,94% | 1.426.315,00 |
| 09.04.2024 | 110,50 | 110,62 | 109,26 | 109,87 | 0,34% | 1.034.207,00 |
| 08.04.2024 | 109,38 | 110,26 | 108,85 | 109,50 | 0,37% | 1.131.681,00 |
| 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% | 1.183.276,00 |
| 03.04.2024 | 111,30 | 111,41 | 110,03 | 110,26 | -0,75% | 1.255.560,00 |
| 02.04.2024 | 110,95 | 112,50 | 110,53 | 111,09 | 0,33% | 1.268.067,00 |
| 01.04.2024 | 112,14 | 112,14 | 110,28 | 110,73 | -1,26% | 827.498,00 |
| 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% | 1.668.658,00 |
| 26.03.2024 | 108,47 | 108,98 | 107,07 | 107,13 | -1,19% | 1.110.800,00 |
| 25.03.2024 | 109,30 | 109,30 | 107,89 | 108,42 | -0,42% | 1.044.926,00 |
| 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% | 1.183.963,00 |
| 20.03.2024 | 110,16 | 111,21 | 109,61 | 110,04 | -0,37% | 1.745.105,00 |
| 19.03.2024 | 109,86 | 111,10 | 109,52 | 110,45 | 0,89% | 1.377.898,00 |
| 18.03.2024 | 108,49 | 109,80 | 108,19 | 109,48 | 0,92% | 1.108.566,00 |
| 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% | 1.526.271,00 |
| 13.03.2024 | 111,45 | 112,19 | 110,82 | 111,06 | 0,16% | 1.112.902,00 |
| 12.03.2024 | 112,44 | 112,81 | 110,70 | 110,88 | -1,83% | 824.497,00 |
| 11.03.2024 | 113,01 | 114,05 | 112,28 | 112,95 | 0,12% | 1.153.454,00 |
| 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% | 915.752,00 |
| 06.03.2024 | 111,00 | 112,16 | 110,88 | 111,76 | 1,61% | 1.064.336,00 |
| 05.03.2024 | 110,00 | 112,11 | 109,74 | 109,99 | 0,17% | 1.241.043,00 |
| 04.03.2024 | 107,54 | 109,83 | 107,54 | 109,80 | 1,56% | 759.990,00 |
| 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% | 1.387.107,00 |
| 28.02.2024 | 107,16 | 108,26 | 106,86 | 108,10 | 0,72% | 906.646,00 |
| 27.02.2024 | 106,88 | 107,47 | 106,26 | 107,33 | 1,07% | 774.291,00 |
| 26.02.2024 | 107,82 | 107,82 | 105,96 | 106,19 | -2,08% | 877.491,00 |
| 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% | 1.432.668,00 |
| 21.02.2024 | 108,33 | 109,48 | 107,74 | 109,16 | 1,41% | 1.133.296,00 |
| 20.02.2024 | 107,79 | 109,40 | 107,34 | 107,64 | -0,15% | 1.023.131,00 |
| 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% | 1.231.508,00 |
| 14.02.2024 | 104,45 | 105,95 | 104,23 | 105,33 | 0,91% | 1.270.279,00 |
| 13.02.2024 | 105,67 | 106,07 | 103,12 | 104,38 | -1,88% | 1.695.938,00 |
| 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% | 1.828.521,00 |
| 07.02.2024 | 104,50 | 105,81 | 103,98 | 105,22 | 0,97% | 1.681.587,00 |
| 06.02.2024 | 103,63 | 104,42 | 103,12 | 104,21 | 0,28% | 1.018.396,00 |
| 05.02.2024 | 104,06 | 105,14 | 103,26 | 103,92 | -1,10% | 1.333.298,00 |
| 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% | 1.231.073,00 |
| 31.01.2024 | 105,79 | 106,47 | 104,55 | 105,42 | 0,82% | 1.519.309,00 |
| 30.01.2024 | 103,48 | 105,70 | 103,07 | 104,56 | 0,69% | 1.605.840,00 |
| 29.01.2024 | 103,58 | 104,23 | 102,93 | 103,84 | 0,24% | 1.565.122,00 |
| 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% | 1.438.359,00 |
| 24.01.2024 | 105,31 | 105,31 | 102,17 | 102,36 | -2,02% | 1.464.070,00 |
| 23.01.2024 | 103,89 | 104,49 | 103,23 | 104,47 | 0,55% | 763.464,00 |
| 22.01.2024 | 104,23 | 105,43 | 103,27 | 103,90 | -0,59% | 821.112,00 |
| 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% | 769.924,00 |
| 17.01.2024 | 106,94 | 108,29 | 105,37 | 105,71 | -1,76% | 733.652,00 |
| 16.01.2024 | 107,55 | 108,09 | 106,83 | 107,60 | -1,15% | 1.317.376,00 |
| 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% | 519.049,00 |
| 10.01.2024 | 110,76 | 111,32 | 110,45 | 110,83 | -0,11% | 666.206,00 |
| 09.01.2024 | 111,11 | 111,56 | 110,60 | 110,95 | -0,51% | 645.922,00 |
| 08.01.2024 | 109,96 | 111,64 | 109,70 | 111,52 | 0,79% | 782.626,00 |
| 05.01.2024 | 110,17 | 111,13 | 109,87 | 110,65 | 0,11% | 985.647,00 |
| 04.01.2024 | 111,29 | 111,64 | 110,29 | 110,53 | -0,41% | 1.016.165,00 |
| 03.01.2024 | 112,05 | 112,05 | 110,51 | 110,98 | -0,70% | 1.295.308,00 |
| 02.01.2024 | 109,84 | 112,06 | 109,77 | 111,76 | 1,36% | 985.462,00 |
| 29.12.2023 | 109,96 | 110,55 | 109,69 | 110,26 | -0,14% | 691.597,00 |
| 28.12.2023 | 109,44 | 110,52 | 109,44 | 110,41 | 0,66% | 517.212,00 |
| 27.12.2023 | 110,00 | 110,08 | 109,30 | 109,69 | -0,44% | 691.385,00 |
| 26.12.2023 | 109,41 | 110,69 | 109,41 | 110,17 | 0,50% | 520.026,00 |
| 22.12.2023 | 110,47 | 111,39 | 109,55 | 109,62 | -0,11% | 949.978,00 |
| 21.12.2023 | 109,63 | 110,87 | 108,98 | 109,74 | 0,37% | 886.974,00 |
| 20.12.2023 | 110,62 | 111,25 | 109,32 | 109,34 | -1,31% | 1.165.125,00 |
| 19.12.2023 | 110,04 | 110,90 | 109,63 | 110,79 | 0,88% | 884.969,00 |
| 18.12.2023 | 110,23 | 111,06 | 109,42 | 109,82 | -0,07% | 995.991,00 |
| 15.12.2023 | 110,37 | 111,35 | 108,98 | 109,90 | -2,25% | 2.690.033,00 |
| 14.12.2023 | 114,29 | 114,62 | 112,16 | 112,43 | -0,79% | 1.699.077,00 |