DTE Energy Company DTE
NYSE · Vereinigte Staaten · Versorger
$122,88+1,08 (+0,89 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $122,14 | +0,28 % | $121,34 | $122,60 | $120,60 | 389,38K |
| 2026-09-30 | $121,80 | -0,48 % | $122,97 | $123,00 | $121,74 | 2,23M |
| 2026-09-29 | $122,39 | +1,29 % | $120,24 | $122,91 | $119,68 | 3,04M |
| 2026-09-28 | $120,83 | -0,50 % | $121,35 | $121,80 | $120,37 | 2,37M |
| 2026-09-25 | $121,44 | +0,21 % | $121,06 | $121,47 | $120,24 | 2,02M |
| 2026-09-24 | $121,18 | -1,39 % | $123,53 | $124,13 | $121,05 | 1,68M |
| 2026-09-23 | $122,89 | -2,01 % | $125,00 | $125,29 | $122,50 | 1,85M |
| 2026-09-22 | $125,41 | -0,57 % | $126,18 | $126,77 | $125,13 | 2,68M |
| 2026-09-21 | $126,13 | -1,86 % | $127,26 | $127,49 | $125,76 | 2,18M |
| 2026-09-18 | $128,52 | -1,47 % | $129,26 | $129,52 | $128,18 | 3,14M |
| 2026-09-17 | $130,44 | -0,20 % | $131,27 | $131,68 | $129,83 | 2,25M |
| 2026-09-16 | $130,70 | +0,23 % | $131,45 | $131,75 | $129,77 | 2,28M |
| 2026-09-15 | $130,40 | -0,56 % | $131,21 | $131,99 | $129,62 | 1,61M |
| 2026-09-14 | $131,13 | -1,09 % | $133,05 | $133,60 | $130,80 | 1,94M |
| 2026-09-11 | $132,58 | -1,31 % | $135,45 | $135,45 | $132,29 | 1,68M |
| 2026-09-10 | $134,34 | -1,26 % | $136,60 | $137,00 | $134,30 | 1,47M |
| 2026-09-09 | $136,06 | -0,87 % | $137,00 | $137,49 | $135,00 | 1,14M |
| 2026-09-08 | $137,26 | +0,87 % | $136,00 | $138,01 | $136,00 | 1,26M |
| 2026-09-04 | $136,08 | -0,72 % | $136,29 | $137,67 | $135,59 | 1,17M |
| 2026-09-03 | $137,07 | +0,75 % | $136,73 | $137,21 | $136,07 | 967,10K |
| 2026-09-02 | $136,05 | -0,01 % | $136,17 | $136,39 | $134,35 | 1,17M |
| 2026-09-01 | $136,06 | +0,32 % | $136,59 | $137,02 | $135,00 | 1,05M |
| 2026-08-31 | $135,63 | -0,17 % | $135,51 | $136,38 | $134,36 | 1,43M |
| 2026-08-28 | $135,86 | -0,28 % | $137,23 | $137,23 | $135,30 | 877,20K |
| 2026-08-27 | $136,24 | -1,07 % | $136,00 | $136,98 | $135,82 | 1,24M |
| 2026-08-26 | $137,71 | +1,15 % | $136,07 | $137,87 | $136,07 | 1,17M |
| 2026-08-25 | $136,14 | +0,35 % | $135,90 | $136,86 | $135,34 | 1,27M |
| 2026-08-24 | $135,66 | +0,33 % | $135,51 | $136,10 | $134,67 | 1,45M |
| 2026-08-21 | $135,22 | -2,12 % | $138,48 | $138,48 | $135,07 | 1,14M |
| 2026-08-20 | $138,15 | -0,74 % | $138,30 | $139,88 | $138,05 | 1,00M |
| 2026-08-19 | $139,18 | -0,73 % | $141,35 | $141,36 | $138,93 | 1,07M |
| 2026-08-18 | $140,21 | -0,67 % | $142,40 | $143,24 | $140,14 | 976,60K |
| 2026-08-17 | $141,15 | +0,22 % | $140,32 | $141,18 | $139,62 | 1,30M |
| 2026-08-14 | $140,84 | +0,94 % | $139,34 | $141,21 | $139,24 | 870,50K |
| 2026-08-13 | $139,53 | +0,61 % | $139,28 | $139,94 | $138,73 | 1,89M |
| 2026-08-12 | $138,68 | +0,76 % | $137,92 | $138,93 | $137,50 | 1,29M |
| 2026-08-11 | $137,64 | +0,63 % | $136,78 | $138,08 | $135,76 | 1,26M |
| 2026-08-10 | $136,78 | -2,21 % | $139,17 | $139,33 | $136,47 | 1,64M |
| 2026-08-07 | $139,87 | -0,07 % | $139,45 | $141,35 | $138,55 | 1,24M |
| 2026-08-06 | $139,97 | +0,22 % | $141,10 | $141,42 | $138,66 | 1,30M |
| 2026-08-05 | $139,66 | -1,45 % | $141,26 | $141,62 | $138,50 | 1,82M |
| 2026-08-04 | $141,72 | 0,00 % | $140,73 | $142,27 | $139,28 | 1,50M |
| 2026-08-03 | $141,72 | -0,11 % | $141,58 | $143,34 | $140,40 | 1,38M |
| 2026-07-31 | $141,87 | +0,12 % | $141,59 | $142,40 | $140,50 | 1,60M |
| 2026-07-30 | $141,70 | -1,27 % | $143,37 | $144,07 | $141,18 | 1,06M |
| 2026-07-29 | $143,52 | -1,75 % | $147,02 | $148,52 | $142,50 | 1,45M |
| 2026-07-28 | $146,08 | -0,78 % | $146,84 | $150,56 | $146,08 | 1,69M |
| 2026-07-27 | $147,23 | -1,49 % | $148,70 | $149,75 | $146,84 | 1,58M |
| 2026-07-24 | $149,46 | +0,90 % | $148,39 | $150,81 | $148,39 | 1,15M |
| 2026-07-23 | $148,13 | -0,28 % | $147,24 | $149,17 | $146,92 | 1,60M |
| 2026-07-22 | $148,55 | +2,43 % | $146,34 | $148,60 | $145,85 | 1,66M |
| 2026-07-21 | $145,03 | -0,63 % | $145,44 | $146,03 | $143,87 | 1,08M |
| 2026-07-20 | $145,95 | -1,51 % | $148,39 | $149,37 | $145,60 | 981,60K |
| 2026-07-17 | $148,19 | -0,48 % | $150,61 | $151,92 | $147,49 | 1,16M |
| 2026-07-16 | $148,91 | +1,33 % | $146,93 | $148,96 | $146,93 | 1,00M |
| 2026-07-15 | $146,95 | -1,42 % | $148,57 | $149,60 | $146,72 | 1,10M |
| 2026-07-14 | $149,07 | -1,04 % | $151,16 | $151,69 | $148,75 | 1,07M |
| 2026-07-13 | $150,64 | +0,25 % | $150,43 | $151,89 | $149,80 | 985,30K |
| 2026-07-10 | $150,27 | +0,67 % | $149,13 | $150,88 | $149,13 | 1,22M |
| 2026-07-09 | $149,27 | -1,40 % | $150,86 | $151,67 | $148,53 | 1,74M |
| 2026-07-08 | $151,39 | -1,59 % | $153,32 | $153,71 | $151,23 | 1,32M |
| 2026-07-07 | $153,84 | +1,64 % | $152,35 | $155,75 | $152,17 | 1,18M |
| 2026-07-06 | $151,36 | -1,75 % | $153,86 | $154,41 | $151,11 | 859,80K |
| 2026-07-02 | $154,06 | +2,32 % | $151,59 | $154,29 | $151,28 | 1,49M |
| 2026-07-01 | $150,57 | -1,18 % | $152,56 | $152,89 | $150,57 | 1,63M |
| 2026-06-30 | $152,37 | -1,07 % | $153,39 | $153,68 | $151,74 | 999,70K |
| 2026-06-29 | $154,02 | -0,27 % | $153,92 | $155,06 | $153,40 | 1,23M |
| 2026-06-26 | $154,43 | +1,06 % | $153,70 | $154,90 | $153,16 | 1,87M |
| 2026-06-25 | $152,81 | +1,13 % | $151,50 | $153,57 | $151,37 | 918,70K |
| 2026-06-24 | $151,10 | +1,28 % | $150,00 | $151,36 | $149,20 | 1,34M |
| 2026-06-23 | $149,19 | +1,61 % | $147,75 | $149,52 | $146,68 | 1,17M |
| 2026-06-22 | $146,83 | -0,49 % | $146,00 | $148,11 | $145,98 | 1,64M |
| 2026-06-18 | $147,56 | +0,25 % | $147,92 | $148,92 | $146,49 | 2,92M |
| 2026-06-17 | $147,19 | -1,12 % | $147,84 | $149,27 | $146,16 | 1,35M |
| 2026-06-16 | $148,85 | +0,55 % | $148,41 | $150,00 | $147,97 | 1,03M |
| 2026-06-15 | $148,04 | +0,42 % | $147,04 | $148,80 | $145,61 | 954,10K |
| 2026-06-12 | $147,42 | +1,12 % | $146,59 | $148,17 | $146,39 | 1,21M |
| 2026-06-11 | $145,79 | -0,19 % | $147,29 | $148,25 | $145,78 | 1,10M |
| 2026-06-10 | $146,07 | +0,08 % | $147,00 | $147,65 | $146,00 | 1,25M |
| 2026-06-09 | $145,95 | +1,98 % | $143,67 | $146,18 | $143,18 | 1,98M |
| 2026-06-08 | $143,11 | -1,82 % | $145,24 | $146,64 | $143,02 | 2,02M |
| 2026-06-05 | $145,77 | +2,13 % | $143,54 | $146,65 | $143,54 | 1,33M |
| 2026-06-04 | $142,73 | +0,65 % | $142,17 | $143,76 | $140,00 | 1,36M |
| 2026-06-03 | $141,81 | -0,59 % | $143,00 | $144,63 | $141,53 | 2,54M |
| 2026-06-02 | $142,65 | +2,02 % | $140,31 | $143,32 | $140,31 | 1,79M |
| 2026-06-01 | $139,83 | -2,13 % | $141,73 | $142,15 | $139,78 | 1,67M |
| 2026-05-29 | $142,87 | -0,36 % | $143,51 | $143,77 | $142,30 | 1,31M |
| 2026-05-28 | $143,38 | -1,30 % | $145,50 | $146,55 | $142,90 | 1,24M |
| 2026-05-27 | $145,27 | +0,45 % | $143,99 | $145,46 | $143,58 | 1,09M |
| 2026-05-26 | $144,62 | -0,47 % | $146,00 | $146,00 | $144,16 | 1,59M |