Echtzeit-Aktienkurs DTE Energy Company
Bid:
Ask:
Aktienkurse zur DTE Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2019 | 58,08 | 58,08 | 57,57 | 58,01 | 0,69% | 261.866,00 |
| 27.09.2019 | 58,04 | 58,10 | 57,25 | 57,61 | -0,74% | 53.934,00 |
| 26.09.2019 | 58,36 | 58,36 | 57,82 | 58,04 | -0,33% | 242.854,00 |
| 25.09.2019 | 57,93 | 58,23 | 57,93 | 58,23 | 0,15% | 457.419,00 |
| 24.09.2019 | 57,42 | 58,29 | 57,32 | 58,14 | 1,71% | 34.208,00 |
| 23.09.2019 | 57,81 | 57,81 | 57,04 | 57,16 | -0,66% | 2.173.677,00 |
| 20.09.2019 | 57,54 | 57,62 | 57,38 | 57,54 | 0,35% | 16.118,00 |
| 19.09.2019 | 57,55 | 57,55 | 57,15 | 57,34 | 0,21% | 260.230,00 |
| 18.09.2019 | 56,58 | 57,22 | 56,58 | 57,22 | 0,65% | 9.917,00 |
| 17.09.2019 | 56,41 | 57,36 | 56,41 | 56,85 | 0,51% | 1.477.993,00 |
| 16.09.2019 | 55,80 | 56,59 | 55,80 | 56,56 | 1,55% | 115.881,00 |
| 13.09.2019 | 55,40 | 56,01 | 55,37 | 55,70 | -0,16% | 115.556,00 |
| 12.09.2019 | 56,04 | 56,93 | 55,41 | 55,79 | -1,38% | 2.544.874,00 |
| 11.09.2019 | 56,09 | 56,67 | 56,09 | 56,57 | 0,55% | 186.369,00 |
| 10.09.2019 | 56,02 | 56,29 | 55,92 | 56,26 | 0,43% | 332.838,00 |
| 09.09.2019 | 56,53 | 56,53 | 55,73 | 56,02 | -0,74% | 93.017,00 |
| 06.09.2019 | 56,66 | 57,06 | 56,13 | 56,44 | -0,70% | 80.739,00 |
| 05.09.2019 | 57,62 | 57,62 | 56,84 | 56,84 | -1,71% | 789.477,00 |
| 04.09.2019 | 57,95 | 57,95 | 57,39 | 57,83 | 0,09% | 304.087,00 |
| 03.09.2019 | 56,99 | 57,78 | 56,75 | 57,78 | 1,62% | 415.517,00 |
| 30.08.2019 | 56,91 | 56,95 | 56,72 | 56,86 | -0,18% | 417.106,00 |
| 29.08.2019 | 56,79 | 56,96 | 56,59 | 56,96 | 0,32% | 108.700,00 |
| 28.08.2019 | 57,13 | 57,14 | 56,58 | 56,78 | -0,63% | 9.855,00 |
| 27.08.2019 | 56,86 | 57,63 | 56,86 | 57,14 | 0,28% | 184.669,00 |
| 26.08.2019 | 56,32 | 56,99 | 56,32 | 56,98 | 0,85% | 123.193,00 |
| 23.08.2019 | 57,15 | 57,15 | 56,45 | 56,50 | -0,79% | 6.395,00 |
| 22.08.2019 | 57,49 | 57,49 | 56,82 | 56,95 | -0,21% | 80.512,00 |
| 21.08.2019 | 56,67 | 57,17 | 56,62 | 57,07 | 0,83% | 15.897,00 |
| 20.08.2019 | 56,74 | 56,78 | 56,57 | 56,60 | -1,16% | 54.618,00 |
| 19.08.2019 | 56,62 | 57,40 | 56,58 | 57,26 | 1,17% | 991.602,00 |
| 16.08.2019 | 56,27 | 56,61 | 56,27 | 56,60 | 0,37% | 6.807,00 |
| 15.08.2019 | 55,48 | 56,51 | 55,28 | 56,39 | 1,95% | 57.465,00 |
| 14.08.2019 | 56,36 | 56,44 | 55,25 | 55,31 | -1,48% | 942.550,00 |
| 13.08.2019 | 56,07 | 56,26 | 55,77 | 56,14 | 0,05% | 347.254,00 |
| 12.08.2019 | 56,29 | 56,65 | 55,99 | 56,11 | -0,92% | 58.485,00 |
| 09.08.2019 | 56,66 | 56,83 | 56,60 | 56,63 | -0,09% | 204.853,00 |
| 08.08.2019 | 56,61 | 56,82 | 56,58 | 56,68 | 0,82% | 208.826,00 |
| 07.08.2019 | 56,22 | 56,35 | 55,77 | 56,22 | 0,34% | 97.368,00 |
| 06.08.2019 | 55,49 | 56,20 | 54,86 | 56,03 | 0,61% | 100.662,00 |
| 05.08.2019 | 56,22 | 56,46 | 55,36 | 55,69 | -1,08% | 53.498,00 |
| 02.08.2019 | 56,90 | 57,03 | 56,22 | 56,30 | -0,35% | 16.829,00 |
| 01.08.2019 | 55,95 | 56,70 | 55,58 | 56,50 | 1,25% | 53.181,00 |
| 31.07.2019 | 55,88 | 56,31 | 55,45 | 55,80 | -0,41% | 168.038,00 |
| 30.07.2019 | 56,61 | 56,70 | 55,76 | 56,03 | -0,69% | 185.003,00 |
| 29.07.2019 | 56,38 | 56,76 | 56,07 | 56,42 | -0,27% | 238.476,00 |
| 26.07.2019 | 56,31 | 56,69 | 56,11 | 56,57 | 0,89% | 306.932,00 |
| 25.07.2019 | 55,99 | 56,24 | 55,88 | 56,07 | 0,14% | 160.013,00 |
| 24.07.2019 | 56,41 | 56,41 | 55,76 | 55,99 | -0,52% | 59.094,00 |
| 23.07.2019 | 56,38 | 56,38 | 56,05 | 56,28 | -0,04% | 136.741,00 |
| 22.07.2019 | 56,63 | 56,63 | 56,07 | 56,30 | -0,04% | 35.462,00 |
| 19.07.2019 | 57,47 | 57,51 | 56,32 | 56,32 | -2,09% | 10.903,00 |
| 18.07.2019 | 56,83 | 57,52 | 56,65 | 57,52 | 1,09% | 36.313,00 |
| 17.07.2019 | 56,83 | 57,14 | 56,83 | 56,90 | 0,39% | 188.087,00 |
| 16.07.2019 | 56,82 | 56,93 | 56,35 | 56,68 | -0,58% | 96.000,00 |
| 15.07.2019 | 56,94 | 57,13 | 56,93 | 57,01 | -0,16% | 608.024,00 |
| 12.07.2019 | 57,41 | 57,41 | 56,95 | 57,10 | -0,85% | 142.983,00 |
| 11.07.2019 | 57,71 | 57,79 | 57,17 | 57,59 | -0,03% | 13.588,00 |
| 10.07.2019 | 57,50 | 57,70 | 57,41 | 57,61 | 0,33% | 60.136,00 |
| 09.07.2019 | 57,17 | 57,42 | 57,05 | 57,42 | 0,14% | 564.851,00 |
| 08.07.2019 | 57,15 | 57,45 | 57,03 | 57,34 | 0,09% | 51.393,00 |
| 05.07.2019 | 57,36 | 57,36 | 56,65 | 57,29 | -0,14% | 3.660,00 |
| 03.07.2019 | 57,18 | 57,44 | 57,18 | 57,37 | 0,93% | 204.909,00 |
| 02.07.2019 | 55,97 | 56,84 | 55,97 | 56,84 | 1,30% | 23.362,00 |
| 01.07.2019 | 56,10 | 56,24 | 55,51 | 56,11 | -0,16% | 183.300,00 |
| 28.06.2019 | 56,24 | 56,24 | 55,82 | 56,20 | 0,55% | 178.532,00 |
| 27.06.2019 | 56,00 | 56,00 | 55,74 | 55,89 | -0,02% | 82.428,00 |
| 26.06.2019 | 56,86 | 56,90 | 55,90 | 55,90 | -2,03% | 11.886,00 |
| 25.06.2019 | 57,54 | 57,65 | 56,91 | 57,06 | -0,94% | 389.141,00 |
| 24.06.2019 | 57,42 | 57,62 | 57,29 | 57,60 | 0,40% | 13.666,00 |
| 21.06.2019 | 57,18 | 57,47 | 56,84 | 57,37 | -0,10% | 11.770,00 |
| 20.06.2019 | 57,28 | 57,48 | 56,94 | 57,43 | 0,51% | 197.534,00 |
| 19.06.2019 | 56,58 | 57,27 | 56,43 | 57,14 | 1,10% | 55.394,00 |
| 18.06.2019 | 57,09 | 57,09 | 56,14 | 56,52 | -0,39% | 49.817,00 |
| 17.06.2019 | 56,88 | 57,00 | 56,40 | 56,74 | 0,04% | 12.361,00 |
| 14.06.2019 | 56,51 | 56,76 | 56,37 | 56,72 | 1,23% | 9.335,00 |
| 13.06.2019 | 56,47 | 56,47 | 55,91 | 56,03 | -1,72% | 839.698,00 |
| 12.06.2019 | 56,94 | 57,09 | 56,88 | 57,01 | 0,90% | 22.947,00 |
| 11.06.2019 | 56,60 | 56,60 | 56,16 | 56,50 | -0,30% | 23.938,00 |
| 10.06.2019 | 56,57 | 56,81 | 56,42 | 56,67 | -0,35% | 8.312,00 |
| 07.06.2019 | 57,65 | 57,77 | 56,80 | 56,87 | -0,35% | 17.187,00 |
| 06.06.2019 | 57,21 | 57,29 | 57,00 | 57,07 | -0,04% | 36.706,00 |
| 05.06.2019 | 56,10 | 57,16 | 56,10 | 57,09 | 1,98% | 88.643,00 |
| 04.06.2019 | 55,65 | 55,98 | 55,12 | 55,98 | 0,05% | 11.687,00 |
| 03.06.2019 | 55,65 | 56,03 | 55,43 | 55,95 | 0,43% | 63.411,00 |
| 31.05.2019 | 55,01 | 55,73 | 54,98 | 55,71 | 1,05% | 149.703,00 |
| 30.05.2019 | 55,24 | 55,40 | 55,00 | 55,13 | -0,36% | 78.660,00 |
| 29.05.2019 | 55,79 | 55,81 | 55,27 | 55,33 | -0,81% | 8.268,00 |
| 28.05.2019 | 56,74 | 56,91 | 55,78 | 55,78 | -1,99% | 165.087,00 |
| 24.05.2019 | 57,36 | 57,36 | 56,83 | 56,91 | -0,26% | 10.476,00 |
| 23.05.2019 | 56,25 | 57,06 | 56,25 | 57,06 | 0,65% | 138.661,00 |
| 22.05.2019 | 56,09 | 56,69 | 56,09 | 56,69 | 0,71% | 7.388,00 |
| 21.05.2019 | 56,69 | 56,69 | 56,27 | 56,29 | 0,09% | 85.852,00 |
| 20.05.2019 | 56,55 | 56,57 | 56,16 | 56,24 | -0,14% | 61.419,00 |
| 17.05.2019 | 56,03 | 56,41 | 55,94 | 56,32 | 0,32% | 107.266,00 |
| 16.05.2019 | 55,74 | 56,14 | 55,49 | 56,14 | 0,72% | 19.390,00 |
| 15.05.2019 | 55,85 | 55,87 | 55,66 | 55,74 | -0,21% | 15.592,00 |
| 14.05.2019 | 55,95 | 56,51 | 55,86 | 55,86 | -0,83% | 355.349,00 |
| 13.05.2019 | 55,87 | 56,33 | 55,74 | 56,33 | 0,95% | 234.664,00 |
| 10.05.2019 | 55,27 | 55,80 | 55,09 | 55,80 | 1,44% | 107.742,00 |
| 09.05.2019 | 55,16 | 55,16 | 54,67 | 55,01 | 0,29% | 3.789,00 |