WEC Energy Group Inc WEC
NYSE · Vereinigte Staaten · Versorger
$100,00-0,79 (-0,78 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $100,78 | -1,75 % | $103,09 | $103,31 | $100,77 | 3,37M |
| 2026-09-29 | $102,58 | +1,11 % | $100,95 | $102,94 | $100,84 | 3,41M |
| 2026-09-28 | $101,45 | 0,00 % | $101,37 | $102,08 | $100,90 | 3,17M |
| 2026-09-25 | $101,45 | +0,55 % | $101,00 | $101,67 | $100,14 | 2,81M |
| 2026-09-24 | $100,90 | -0,27 % | $101,56 | $102,18 | $100,86 | 4,26M |
| 2026-09-23 | $101,17 | -1,61 % | $102,40 | $102,80 | $101,00 | 3,61M |
| 2026-09-22 | $102,83 | -0,63 % | $103,21 | $103,76 | $102,71 | 2,83M |
| 2026-09-21 | $103,48 | +0,30 % | $103,20 | $103,61 | $102,89 | 3,16M |
| 2026-09-18 | $103,17 | -1,49 % | $104,11 | $104,11 | $103,17 | 4,33M |
| 2026-09-17 | $104,73 | +1,31 % | $103,84 | $104,76 | $103,48 | 2,16M |
| 2026-09-16 | $103,38 | -0,13 % | $104,21 | $104,46 | $102,86 | 2,67M |
| 2026-09-15 | $103,51 | -1,58 % | $105,29 | $105,50 | $103,26 | 3,14M |
| 2026-09-14 | $105,17 | -0,15 % | $105,73 | $106,00 | $104,52 | 2,06M |
| 2026-09-11 | $105,33 | -0,02 % | $106,05 | $106,23 | $105,08 | 2,06M |
| 2026-09-10 | $105,35 | -0,75 % | $106,67 | $107,04 | $105,19 | 2,41M |
| 2026-09-09 | $106,15 | -0,85 % | $107,17 | $107,43 | $105,52 | 2,45M |
| 2026-09-08 | $107,06 | +1,06 % | $105,71 | $107,53 | $105,66 | 3,06M |
| 2026-09-04 | $105,94 | -0,71 % | $106,10 | $106,96 | $105,66 | 1,59M |
| 2026-09-03 | $106,70 | +0,92 % | $106,02 | $107,17 | $105,93 | 2,07M |
| 2026-09-02 | $105,73 | -0,44 % | $105,98 | $106,54 | $104,86 | 1,78M |
| 2026-09-01 | $106,20 | +0,03 % | $106,75 | $107,33 | $105,66 | 2,36M |
| 2026-08-31 | $106,17 | -0,05 % | $105,84 | $106,97 | $105,40 | 2,09M |
| 2026-08-28 | $106,22 | -0,06 % | $106,82 | $106,94 | $105,85 | 1,44M |
| 2026-08-27 | $106,28 | -1,15 % | $106,55 | $106,79 | $106,08 | 1,82M |
| 2026-08-26 | $107,52 | +0,80 % | $106,75 | $108,07 | $106,74 | 1,45M |
| 2026-08-25 | $106,67 | -0,85 % | $107,78 | $107,91 | $106,61 | 1,78M |
| 2026-08-24 | $107,58 | +1,48 % | $106,50 | $107,84 | $106,01 | 2,70M |
| 2026-08-21 | $106,01 | -2,30 % | $108,52 | $108,69 | $105,94 | 2,93M |
| 2026-08-20 | $108,51 | -0,76 % | $108,73 | $109,83 | $108,26 | 2,08M |
| 2026-08-19 | $109,34 | -1,54 % | $111,68 | $111,68 | $109,23 | 2,79M |
| 2026-08-18 | $111,05 | +0,51 % | $111,51 | $111,89 | $110,51 | 1,93M |
| 2026-08-17 | $110,49 | -0,03 % | $110,45 | $110,62 | $109,53 | 2,38M |
| 2026-08-14 | $110,52 | +0,22 % | $109,16 | $110,58 | $109,02 | 1,80M |
| 2026-08-13 | $110,28 | +1,07 % | $109,28 | $110,60 | $109,28 | 4,27M |
| 2026-08-12 | $109,11 | +2,28 % | $108,10 | $110,52 | $107,69 | 5,79M |
| 2026-08-11 | $106,68 | +0,53 % | $105,71 | $107,02 | $105,48 | 1,74M |
| 2026-08-10 | $106,12 | -1,40 % | $107,08 | $107,45 | $105,90 | 2,15M |
| 2026-08-07 | $107,63 | -0,31 % | $107,50 | $108,59 | $106,47 | 2,36M |
| 2026-08-06 | $107,97 | -0,27 % | $109,33 | $109,69 | $107,36 | 3,66M |
| 2026-08-05 | $108,26 | -0,91 % | $108,94 | $109,23 | $107,53 | 2,12M |
| 2026-08-04 | $109,25 | -0,03 % | $108,16 | $109,39 | $107,24 | 1,98M |
| 2026-08-03 | $109,28 | -0,13 % | $108,73 | $110,67 | $108,64 | 2,03M |
| 2026-07-31 | $109,42 | -0,57 % | $109,51 | $110,27 | $109,00 | 1,99M |
| 2026-07-30 | $110,05 | -1,11 % | $111,73 | $111,88 | $109,16 | 2,14M |
| 2026-07-29 | $111,29 | -2,04 % | $114,27 | $114,44 | $110,66 | 3,10M |
| 2026-07-28 | $113,61 | -0,18 % | $114,46 | $116,25 | $113,56 | 2,19M |
| 2026-07-27 | $113,82 | -1,68 % | $114,89 | $115,81 | $113,70 | 1,94M |
| 2026-07-24 | $115,77 | +0,92 % | $115,48 | $116,45 | $115,00 | 1,85M |
| 2026-07-23 | $114,72 | +1,11 % | $112,88 | $115,11 | $112,37 | 1,82M |
| 2026-07-22 | $113,46 | +1,47 % | $112,87 | $113,52 | $112,52 | 1,73M |
| 2026-07-21 | $111,82 | -0,65 % | $112,20 | $112,54 | $110,80 | 1,99M |
| 2026-07-20 | $112,55 | -0,71 % | $113,45 | $114,49 | $111,94 | 1,61M |
| 2026-07-17 | $113,35 | -1,00 % | $115,57 | $116,66 | $112,89 | 2,02M |
| 2026-07-16 | $114,49 | +1,35 % | $112,86 | $114,60 | $112,34 | 1,77M |
| 2026-07-15 | $112,97 | -1,81 % | $114,72 | $115,09 | $112,64 | 1,89M |
| 2026-07-14 | $115,05 | -0,71 % | $116,40 | $117,10 | $114,99 | 1,52M |
| 2026-07-13 | $115,87 | +0,79 % | $115,13 | $116,47 | $115,05 | 1,47M |
| 2026-07-10 | $114,96 | +0,06 % | $114,82 | $115,69 | $114,61 | 1,59M |
| 2026-07-09 | $114,89 | -1,16 % | $117,19 | $117,19 | $114,77 | 1,78M |
| 2026-07-08 | $116,24 | -1,22 % | $117,60 | $118,06 | $115,94 | 2,72M |
| 2026-07-07 | $117,68 | +0,90 % | $117,70 | $119,91 | $117,36 | 1,97M |
| 2026-07-06 | $116,63 | -1,85 % | $118,62 | $118,88 | $116,58 | 1,62M |
| 2026-07-02 | $118,83 | +2,25 % | $117,13 | $118,95 | $116,47 | 1,19M |
| 2026-07-01 | $116,22 | -0,47 % | $116,65 | $117,15 | $115,72 | 1,58M |
| 2026-06-30 | $116,77 | -1,41 % | $117,93 | $118,08 | $116,74 | 2,59M |
| 2026-06-29 | $118,44 | -0,34 % | $118,27 | $119,06 | $117,95 | 1,83M |
| 2026-06-26 | $118,85 | +1,52 % | $117,95 | $118,90 | $117,36 | 2,66M |
| 2026-06-25 | $117,07 | +1,26 % | $116,27 | $117,52 | $115,53 | 2,02M |
| 2026-06-24 | $115,61 | +1,29 % | $115,02 | $116,05 | $114,39 | 2,93M |
| 2026-06-23 | $114,14 | +0,97 % | $114,31 | $114,89 | $113,08 | 2,72M |
| 2026-06-22 | $113,04 | +0,78 % | $112,01 | $113,83 | $111,97 | 1,89M |
| 2026-06-18 | $112,17 | -0,33 % | $112,18 | $113,56 | $111,26 | 4,35M |
| 2026-06-17 | $112,54 | -1,86 % | $113,74 | $114,79 | $112,17 | 2,10M |
| 2026-06-16 | $114,67 | +0,59 % | $114,14 | $115,50 | $113,79 | 2,73M |
| 2026-06-15 | $114,00 | +0,49 % | $112,63 | $114,54 | $112,20 | 2,63M |
| 2026-06-12 | $113,44 | +0,33 % | $113,38 | $114,42 | $112,62 | 1,90M |
| 2026-06-11 | $113,07 | -0,82 % | $114,68 | $115,50 | $112,94 | 2,08M |
| 2026-06-10 | $114,01 | +0,80 % | $114,00 | $114,95 | $113,20 | 1,58M |
| 2026-06-09 | $113,10 | +1,66 % | $111,60 | $113,76 | $110,93 | 2,21M |
| 2026-06-08 | $111,25 | -1,51 % | $112,88 | $113,17 | $111,20 | 1,69M |
| 2026-06-05 | $112,95 | +1,55 % | $111,78 | $114,17 | $111,36 | 2,84M |
| 2026-06-04 | $111,23 | +1,07 % | $110,75 | $111,53 | $109,16 | 2,66M |
| 2026-06-03 | $110,05 | -0,16 % | $110,82 | $112,17 | $110,03 | 2,75M |
| 2026-06-02 | $110,23 | +1,50 % | $109,00 | $110,40 | $108,97 | 1,71M |
| 2026-06-01 | $108,60 | -2,21 % | $110,28 | $111,05 | $108,59 | 2,59M |
| 2026-05-29 | $111,05 | -0,56 % | $112,26 | $112,41 | $110,82 | 2,86M |
| 2026-05-28 | $111,67 | -1,30 % | $113,20 | $113,75 | $111,44 | 2,54M |
| 2026-05-27 | $113,14 | +0,13 % | $112,60 | $114,00 | $112,26 | 1,72M |
| 2026-05-26 | $112,99 | -0,37 % | $113,11 | $113,76 | $112,59 | 2,08M |
| 2026-05-22 | $113,41 | +1,16 % | $112,14 | $113,60 | $111,88 | 2,13M |