Deutsche Märkte öffnen in 5 Stunden 47 Minuten

DTE Energy Company (DTE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
123,01-2,65 (-2,11%)
Börsenschluss: 04:05PM EDT
124,96 +1,95 (+1,59%)
Nachbörse: 07:41PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022125,13125,34121,81123,01123,011.326.800
23. Sept. 2022125,34126,07124,08125,66125,66938.900
22. Sept. 2022126,34127,55125,88126,58126,581.288.000
21. Sept. 2022129,48130,26126,57126,59126,591.766.100
20. Sept. 2022130,10130,29127,69128,67128,672.130.400
19. Sept. 2022129,27131,13128,98130,90130,901.187.300
16. Sept. 2022129,27130,60129,27129,90129,902.116.800
16. Sept. 20220.885 Dividende
15. Sept. 2022133,38133,38130,48130,60129,721.991.900
14. Sept. 2022133,42135,21133,15134,05133,141.042.400
13. Sept. 2022135,13135,51132,07132,98132,081.145.000
12. Sept. 2022135,75136,63135,21135,97135,05824.100
09. Sept. 2022134,59135,79134,00135,50134,58781.800
08. Sept. 2022134,84135,74134,09134,68133,77922.200
07. Sept. 2022131,98135,37131,98135,29134,37947.100
06. Sept. 2022131,56132,83131,00131,20130,31796.900
02. Sept. 2022132,82133,92130,73131,14130,25765.700
01. Sept. 2022130,23133,06129,69132,74131,841.147.100
31. Aug. 2022131,27131,77130,10130,34129,461.007.600
30. Aug. 2022132,82133,49130,89131,45130,56581.300
29. Aug. 2022132,89134,53131,61133,50132,60814.000
26. Aug. 2022135,01135,19133,17133,22132,32750.800
25. Aug. 2022134,42134,83133,48134,79133,88581.800
24. Aug. 2022134,28134,53133,44134,26133,35662.100
23. Aug. 2022134,60134,60133,25133,88132,97693.400
22. Aug. 2022135,62136,05134,36134,64133,73827.300
19. Aug. 2022135,77136,54135,29136,14135,221.010.100
18. Aug. 2022135,23135,91135,05135,44134,52751.200
17. Aug. 2022136,12136,41134,70134,97134,061.169.100
16. Aug. 2022135,94136,77135,67136,09135,17649.700
15. Aug. 2022134,79136,26134,19136,06135,14709.100
12. Aug. 2022133,97135,02133,87134,91134,001.080.300
11. Aug. 2022132,50134,02132,12133,33132,431.765.800
10. Aug. 2022132,90133,35131,34132,26131,36928.800
09. Aug. 2022130,31132,85129,91132,55131,65997.300
08. Aug. 2022130,11130,74129,13129,75128,87543.100
05. Aug. 2022129,18129,21127,32129,10128,23731.700
04. Aug. 2022130,53131,35128,88129,00128,13788.100
03. Aug. 2022129,52130,82127,03130,42129,54997.500
02. Aug. 2022131,08131,51129,78129,90129,02785.500
01. Aug. 2022129,92130,54128,58130,42129,541.170.900
29. Juli 2022129,35131,00129,35130,30129,42754.700
28. Juli 2022126,99129,68125,33129,21128,331.275.600
27. Juli 2022125,72126,93125,10126,64125,78706.700
26. Juli 2022124,72126,80124,71126,25125,39551.000
25. Juli 2022123,76125,06123,31124,91124,06597.900
22. Juli 2022122,36123,79122,00123,75122,91657.800
21. Juli 2022121,05121,57120,17121,52120,701.048.600
20. Juli 2022124,07124,07121,17121,46120,641.226.600
19. Juli 2022124,31124,93123,68124,09123,25548.200
18. Juli 2022124,85125,02123,47123,67122,83611.400
15. Juli 2022125,59125,61123,36125,18124,33869.500
14. Juli 2022122,46124,71122,45124,51123,67791.900
13. Juli 2022124,38125,78123,80124,51123,67663.900
12. Juli 2022125,34127,27124,87125,21124,36798.900
11. Juli 2022123,81126,00123,72126,00125,15632.000
08. Juli 2022125,42125,53124,26124,85124,00582.100
07. Juli 2022126,46127,07124,88125,34124,49907.000
06. Juli 2022124,77126,68123,99126,16125,31915.800
05. Juli 2022128,70128,70122,50124,19123,35827.800
01. Juli 2022127,32129,37126,47129,16128,281.005.700
30. Juni 2022125,43127,28125,06126,75125,891.222.100
29. Juni 2022125,57126,40125,18126,05125,20799.100
28. Juni 2022125,11126,18124,60125,23124,38852.600
27. Juni 2022122,56124,64122,30124,35123,51712.600
24. Juni 2022120,63123,47120,63122,91122,081.057.900
23. Juni 2022118,44120,41118,21120,37119,551.135.400
22. Juni 2022116,21118,46116,21117,90117,101.077.600
21. Juni 2022116,04117,77115,76117,14116,351.129.500
17. Juni 2022117,48117,49114,25115,72114,942.224.700
16. Juni 2022116,87116,89114,95116,61115,821.534.200
16. Juni 20220.885 Dividende
15. Juni 2022119,98120,85117,92119,21117,521.258.700
14. Juni 2022122,17122,54117,38119,11117,421.342.700
13. Juni 2022125,99126,46121,49122,01120,28916.400
10. Juni 2022127,09128,69126,53127,50125,70725.700
09. Juni 2022131,40131,93128,37128,44126,62744.600
08. Juni 2022133,34133,47131,30131,40129,54653.300
07. Juni 2022132,21134,28131,74134,05132,15891.300
06. Juni 2022132,32133,33131,75132,57130,69604.400
03. Juni 2022132,54133,00131,82132,09130,22421.100
02. Juni 2022132,82133,01130,58132,79130,91553.300
01. Juni 2022133,01133,32131,40132,56130,68904.200
31. Mai 2022133,06133,76131,80132,71130,831.166.600
27. Mai 2022132,76134,34132,57134,30132,40932.200
26. Mai 2022133,83134,81133,03133,19131,31701.400
25. Mai 2022134,32134,70132,32133,02131,141.282.100
24. Mai 2022131,06134,60130,77134,14132,241.075.100
23. Mai 2022131,27131,27128,97130,79128,941.438.500
20. Mai 2022129,35129,39127,08128,72126,901.698.000
19. Mai 2022127,89129,37126,80128,82127,001.566.300
18. Mai 2022130,68130,68128,00128,31126,492.063.900
17. Mai 2022131,10131,10128,63129,61127,781.895.100
16. Mai 2022130,21130,88129,23130,37128,53871.900
13. Mai 2022129,47130,24127,91129,81127,97764.100
12. Mai 2022130,00130,63127,63128,71126,89873.700
11. Mai 2022128,64131,77128,58130,11128,27925.700
10. Mai 2022129,86131,63127,50128,41126,59917.200
09. Mai 2022129,18130,85127,82129,52127,69849.300
06. Mai 2022128,22130,00127,98129,68127,851.204.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...