113,225€
-0,11%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 113,38 | 113,90 | 113,03 | 113,38 | 0,02% | - |
| 08.10.2026 | 113,78 | 114,43 | 112,70 | 113,35 | -0,66% | - |
| 07.10.2026 | 114,18 | 115,40 | 113,65 | 114,10 | 0,71% | - |
| 06.10.2026 | 111,40 | 113,30 | 111,30 | 113,30 | 1,59% | - |
| 05.10.2026 | 110,60 | 112,78 | 110,55 | 111,53 | 0,90% | 250,00 |
| 02.10.2026 | 109,63 | 111,30 | 109,30 | 110,53 | 0,66% | - |
| 01.10.2026 | 107,43 | 109,85 | 106,80 | 109,80 | 1,69% | - |
| 30.09.2026 | 108,03 | 109,03 | 107,45 | 107,98 | -0,30% | - |
| 29.09.2026 | 106,30 | 108,50 | 105,80 | 108,30 | 1,86% | - |
| 28.09.2026 | 106,60 | 107,75 | 105,85 | 106,33 | 0,02% | - |
| 25.09.2026 | 107,58 | 107,58 | 105,53 | 106,30 | -0,65% | - |
| 24.09.2026 | 108,03 | 109,28 | 106,95 | 107,00 | -0,77% | - |
| 23.09.2026 | 109,58 | 110,78 | 107,65 | 107,83 | -1,80% | - |
| 22.09.2026 | 109,93 | 110,90 | 109,50 | 109,80 | -0,36% | - |
| 21.09.2026 | 111,58 | 111,78 | 110,00 | 110,20 | -1,56% | - |
| 18.09.2026 | 113,93 | 114,10 | 111,90 | 111,95 | -1,47% | - |
| 17.09.2026 | 113,93 | 115,30 | 113,13 | 113,63 | -0,24% | - |
| 16.09.2026 | 113,68 | 114,15 | 113,03 | 113,90 | 0,98% | - |
| 15.09.2026 | 113,68 | 114,43 | 112,30 | 112,80 | -0,92% | - |
| 14.09.2026 | 115,40 | 116,28 | 113,60 | 113,85 | -0,63% | 15,00 |
| 11.09.2026 | 116,28 | 117,15 | 114,45 | 114,58 | -1,23% | - |
| 10.09.2026 | 116,93 | 118,30 | 115,80 | 116,00 | -0,58% | - |
| 09.09.2026 | 118,43 | 118,58 | 116,00 | 116,68 | -1,58% | - |
| 08.09.2026 | 116,93 | 118,70 | 116,65 | 118,55 | 1,37% | 15,00 |
| 07.09.2026 | 117,10 | 117,55 | 116,85 | 116,95 | 0,02% | - |
| 04.09.2026 | 117,93 | 118,60 | 116,93 | 116,93 | -0,83% | 18,00 |
| 03.09.2026 | 117,35 | 118,30 | 116,78 | 117,90 | 0,47% | - |
| 02.09.2026 | 117,43 | 118,03 | 115,88 | 117,35 | 0,47% | - |
| 01.09.2026 | 117,40 | 118,98 | 116,48 | 116,80 | -0,06% | - |
| 31.08.2026 | 117,00 | 117,48 | 115,85 | 116,88 | -0,06% | - |
| 28.08.2026 | 116,93 | 118,13 | 116,55 | 116,95 | -0,13% | - |
| 27.08.2026 | 119,03 | 119,53 | 116,68 | 117,10 | -0,83% | - |
| 26.08.2026 | 116,95 | 118,30 | 116,60 | 118,08 | 1,03% | - |
| 25.08.2026 | 117,48 | 117,90 | 115,95 | 116,88 | 0,49% | 9,00 |
| 24.08.2026 | 115,78 | 118,65 | 115,43 | 116,30 | 0,39% | - |
| 21.08.2026 | 117,93 | 118,85 | 115,65 | 115,85 | -2,32% | - |
| 20.08.2026 | 119,10 | 119,75 | 118,35 | 118,60 | -0,52% | - |
| 19.08.2026 | 121,28 | 122,53 | 119,08 | 119,23 | -1,59% | - |
| 18.08.2026 | 121,98 | 123,38 | 121,05 | 121,15 | -0,33% | - |
| 17.08.2026 | 121,73 | 122,73 | 120,60 | 121,55 | -0,29% | - |
| 14.08.2026 | 121,03 | 122,10 | 119,93 | 121,90 | 0,72% | 10,00 |
| 13.08.2026 | 120,30 | 121,30 | 120,03 | 121,03 | 0,96% | - |
| 12.08.2026 | 119,53 | 120,18 | 119,15 | 119,88 | 0,65% | - |
| 11.08.2026 | 118,28 | 119,68 | 117,73 | 119,10 | 0,70% | - |
| 10.08.2026 | 121,03 | 121,48 | 118,28 | 118,28 | -2,27% | - |
| 07.08.2026 | 121,48 | 122,33 | 119,90 | 121,03 | -0,08% | - |
| 06.08.2026 | 120,88 | 123,13 | 120,38 | 121,13 | 0,14% | - |
| 05.08.2026 | 123,20 | 123,53 | 119,95 | 120,95 | -1,71% | - |
| 04.08.2026 | 123,25 | 123,68 | 120,93 | 123,05 | 0,31% | - |
| 03.08.2026 | 123,60 | 124,35 | 121,83 | 122,68 | -0,39% | - |
| 31.07.2026 | 123,70 | 124,45 | 122,33 | 123,15 | 0,02% | 2,00 |
| 30.07.2026 | 125,18 | 126,08 | 122,58 | 123,13 | -1,56% | - |
| 29.07.2026 | 128,10 | 130,35 | 124,48 | 125,08 | -2,82% | - |
| 28.07.2026 | 129,15 | 132,25 | 128,48 | 128,70 | -0,87% | - |
| 27.07.2026 | 130,43 | 132,25 | 129,45 | 129,83 | -1,14% | - |
| 24.07.2026 | 130,10 | 132,48 | 129,95 | 131,33 | 0,83% | - |
| 23.07.2026 | 130,18 | 131,15 | 129,30 | 130,25 | 0,31% | - |
| 22.07.2026 | 126,98 | 130,00 | 126,53 | 129,85 | 2,10% | - |
| 21.07.2026 | 128,33 | 128,68 | 126,18 | 127,18 | -0,47% | - |
| 20.07.2026 | 129,55 | 130,80 | 127,58 | 127,78 | -1,41% | - |
| 17.07.2026 | 129,05 | 132,73 | 128,88 | 129,60 | 0,00% | - |
| 16.07.2026 | 128,30 | 129,95 | 127,55 | 129,60 | 1,07% | - |
| 15.07.2026 | 130,18 | 131,60 | 128,23 | 128,23 | -1,76% | - |
| 14.07.2026 | 132,38 | 132,55 | 130,23 | 130,52 | -1,30% | - |
| 13.07.2026 | 131,63 | 132,93 | 130,83 | 132,25 | 0,32% | - |
| 10.07.2026 | 130,58 | 132,18 | 130,08 | 131,83 | 0,94% | - |
| 09.07.2026 | 132,48 | 132,95 | 130,58 | 130,60 | -1,58% | - |
| 08.07.2026 | 134,93 | 135,13 | 132,65 | 132,70 | -1,56% | - |
| 07.07.2026 | 132,33 | 136,25 | 131,83 | 134,80 | 1,81% | - |
| 06.07.2026 | 135,20 | 135,83 | 132,08 | 132,40 | -2,02% | - |
| 03.07.2026 | 134,68 | 135,27 | 134,52 | 135,13 | 0,22% | - |
| 02.07.2026 | 132,33 | 135,05 | 131,45 | 134,83 | 1,54% | 22,00 |
| 01.07.2026 | 133,40 | 134,13 | 132,63 | 132,77 | -1,15% | 1,00 |
| 30.06.2026 | 134,38 | 137,48 | 133,13 | 134,33 | -0,20% | 268,00 |
| 29.06.2026 | 135,65 | 137,02 | 133,98 | 134,60 | -0,74% | - |
| 26.06.2026 | 134,38 | 136,00 | 132,73 | 135,60 | 1,74% | - |
| 25.06.2026 | 133,05 | 135,05 | 132,02 | 133,27 | 0,41% | - |
| 24.06.2026 | 131,08 | 133,15 | 130,33 | 132,73 | 1,39% | - |
| 23.06.2026 | 127,55 | 131,00 | 126,65 | 130,90 | 1,95% | - |
| 22.06.2026 | 127,38 | 129,35 | 127,23 | 128,40 | -0,17% | - |
| 19.06.2026 | 128,18 | 128,75 | 128,18 | 128,63 | 0,21% | - |
| 18.06.2026 | 127,98 | 129,85 | 127,73 | 128,35 | 0,61% | - |
| 17.06.2026 | 128,48 | 128,73 | 127,08 | 127,58 | -0,39% | 100,00 |
| 16.06.2026 | 127,75 | 129,08 | 127,25 | 128,08 | 0,16% | - |
| 15.06.2026 | 127,45 | 128,75 | 125,75 | 127,88 | 0,49% | - |
| 12.06.2026 | 125,93 | 128,00 | 125,68 | 127,25 | 0,71% | - |
| 11.06.2026 | 126,50 | 128,63 | 126,33 | 126,35 | -0,55% | - |
| 10.06.2026 | 126,43 | 127,88 | 124,93 | 127,05 | 1,09% | 3,00 |
| 09.06.2026 | 123,95 | 126,70 | 123,83 | 125,68 | 1,09% | - |
| 08.06.2026 | 126,73 | 127,13 | 124,00 | 124,33 | -1,70% | - |
| 05.06.2026 | 122,93 | 127,25 | 121,93 | 126,48 | 3,12% | - |
| 04.06.2026 | 122,28 | 123,10 | 120,50 | 122,65 | 0,33% | 7,00 |
| 03.06.2026 | 122,73 | 124,60 | 122,05 | 122,25 | -0,43% | 3,00 |
| 02.06.2026 | 120,20 | 123,23 | 118,95 | 122,78 | 1,36% | 1,00 |
| 01.06.2026 | 122,68 | 123,40 | 120,80 | 121,13 | -1,10% | - |
| 29.05.2026 | 123,08 | 124,08 | 121,55 | 122,48 | -0,43% | - |
| 28.05.2026 | 124,98 | 125,93 | 122,98 | 123,00 | -1,40% | - |
| 27.05.2026 | 124,53 | 125,05 | 123,28 | 124,75 | 0,18% | - |
| 26.05.2026 | 126,08 | 126,08 | 124,00 | 124,53 | -1,17% | - |
| 25.05.2026 | 125,28 | 126,18 | 124,78 | 126,00 | 0,90% | 9,00 |