Deutsche Märkte geschlossen

DTE Energy Company (DTE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
108,61+1,39 (+1,30%)
Börsenschluss: 04:00PM EST
108,27 -0,34 (-0,31%)
Nachbörse: 07:53PM EST
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2023107,48108,69106,90108,61108,612.138.600
07. Dez. 2023107,60107,97106,61107,22107,221.401.800
06. Dez. 2023106,93107,72106,64107,33107,331.152.700
05. Dez. 2023108,49108,49106,43106,66106,661.403.200
04. Dez. 2023107,76109,26107,31108,41108,411.365.900
01. Dez. 2023104,13108,25103,74108,17108,172.802.700
30. Nov. 2023104,29104,30103,37104,11104,111.568.900
29. Nov. 2023105,08105,84103,66104,14104,141.193.700
28. Nov. 2023104,99106,09104,63105,02105,021.186.600
27. Nov. 2023105,50105,60104,48104,86104,861.382.700
24. Nov. 2023104,76105,93104,65105,37105,371.220.300
22. Nov. 2023103,36105,09102,91104,66104,661.687.600
21. Nov. 2023103,03103,49102,08103,26103,261.062.400
20. Nov. 2023103,04103,46101,44102,87102,871.392.700
17. Nov. 2023104,01104,01102,66103,60103,601.502.500
16. Nov. 2023102,84103,81101,94103,33103,331.813.700
15. Nov. 2023101,44103,04101,26102,07102,071.238.200
14. Nov. 202399,41101,8599,31101,75101,751.392.100
13. Nov. 202398,5598,6997,4397,6697,661.599.900
10. Nov. 202399,1399,1398,0598,5798,571.315.000
09. Nov. 202398,7199,9598,3798,5098,502.056.000
08. Nov. 202398,1098,9797,3198,5498,542.276.500
07. Nov. 202398,7498,8698,1498,5398,531.375.200
06. Nov. 2023100,15100,3798,6798,6798,671.528.200
03. Nov. 2023100,42101,5699,90100,18100,181.728.700
02. Nov. 202396,4599,9596,4598,8198,811.846.400
01. Nov. 202394,2098,0892,5896,6196,613.470.300
31. Okt. 202396,8697,0995,5296,3896,381.871.100
30. Okt. 202396,9898,0895,4896,3196,311.305.000
27. Okt. 202397,9598,8496,7696,9196,911.227.700
26. Okt. 202398,3299,9097,9998,3598,351.275.100
25. Okt. 202397,3698,2597,1797,9497,941.646.700
24. Okt. 202396,9898,0296,8097,7097,701.007.400
23. Okt. 202395,3497,3694,6095,9795,971.740.000
20. Okt. 202396,8498,0696,6596,6596,651.427.800
19. Okt. 202396,7597,9396,3496,7496,741.144.500
18. Okt. 202398,1698,7596,9397,1197,111.385.800
17. Okt. 202397,7199,1897,7198,5398,53939.000
16. Okt. 202398,3398,7197,3198,4498,441.564.200
13. Okt. 202396,9297,8796,6197,8797,871.241.000
12. Okt. 202397,4297,8495,3196,0296,021.774.000
11. Okt. 202397,7198,0996,2497,8497,841.494.000
10. Okt. 202396,7297,6596,2197,3697,36869.700
09. Okt. 202395,1796,6095,0396,5996,591.059.900
06. Okt. 202392,6895,4490,1495,1695,162.534.100
05. Okt. 202397,3397,5893,1394,2094,203.500.500
04. Okt. 202397,9098,0495,5997,1197,111.444.200
03. Okt. 202394,5497,8393,8597,3697,362.240.200
02. Okt. 202398,6799,0094,1195,4995,492.346.400
29. Sept. 202399,69100,3298,4099,2899,281.268.400
28. Sept. 2023101,10101,1598,5898,6398,631.739.600
27. Sept. 2023101,83102,1899,99100,54100,541.164.100
26. Sept. 2023105,30105,32102,08102,16102,161.678.000
25. Sept. 2023105,41105,89104,77105,66105,661.066.600
22. Sept. 2023105,66106,53105,35106,21106,211.982.300
21. Sept. 2023106,52107,35105,67106,09106,091.562.100
20. Sept. 2023106,70107,86105,98106,68106,68806.700
19. Sept. 2023107,00107,63106,34106,38106,381.207.800
18. Sept. 2023106,78107,35106,14107,00107,001.453.400
15. Sept. 2023106,33107,35106,25106,78106,783.064.600
15. Sept. 20230.953 Dividende
14. Sept. 2023106,64107,15106,22106,74105,791.718.300
13. Sept. 2023104,09106,17103,59106,05105,101.702.600
12. Sept. 2023103,05104,21102,62103,92102,991.220.600
11. Sept. 2023102,44103,47102,44103,02102,101.763.700
08. Sept. 2023102,30102,79102,02102,66101,741.082.900
07. Sept. 2023101,57102,67101,46102,21101,30980.300
06. Sept. 2023100,80101,28100,40100,8999,991.203.600
05. Sept. 2023102,02102,15100,07100,7599,851.386.900
01. Sept. 2023104,01104,13101,31102,18101,271.110.300
31. Aug. 2023105,35105,42103,35103,38102,46801.300
30. Aug. 2023105,08105,43104,18104,74103,80700.800
29. Aug. 2023105,22105,79104,65105,13104,19586.000
28. Aug. 2023105,00105,82104,71104,97104,03750.200
25. Aug. 2023104,96105,68104,39104,92103,98963.600
24. Aug. 2023104,84106,72104,30104,45103,52953.400
23. Aug. 2023105,61105,61104,47105,27104,331.170.000
22. Aug. 2023104,86105,39104,41104,97104,03697.400
21. Aug. 2023105,26105,46104,04104,80103,861.319.300
18. Aug. 2023105,04105,93104,67105,59104,65664.400
17. Aug. 2023104,88105,90104,69104,86103,92872.400
16. Aug. 2023104,69105,41104,53104,75103,811.089.800
15. Aug. 2023105,75105,83104,35104,39103,461.045.700
14. Aug. 2023107,68107,80106,01106,54105,59946.900
11. Aug. 2023107,58108,09107,12107,89106,93815.600
10. Aug. 2023108,47109,22106,81107,28106,32925.600
09. Aug. 2023107,55109,50107,55108,31107,34945.400
08. Aug. 2023107,72108,27106,95108,15107,181.065.000
07. Aug. 2023108,57109,04107,76107,78106,821.198.600
04. Aug. 2023109,60110,25107,14107,88106,921.211.800
03. Aug. 2023112,50112,94109,44109,48108,501.126.600
02. Aug. 2023112,74113,84112,70113,09112,08921.800
01. Aug. 2023113,95114,53113,04113,15112,141.504.200
31. Juli 2023114,01114,95113,65114,30113,281.191.800
28. Juli 2023115,41115,84113,04113,57112,56816.800
27. Juli 2023115,87116,73113,98114,34113,321.363.400
26. Juli 2023115,50116,70115,03115,87114,841.011.100
25. Juli 2023115,03115,94114,73115,44114,41768.100
24. Juli 2023115,21115,47114,30115,01113,98829.800
21. Juli 2023113,50115,42113,02115,12114,091.082.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...