11,045€
-0,05%
Echtzeit-Aktienkurs Diversified Energy Company PLC
Bid:
Ask:
Aktienkurse zur Diversified Energy Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,02 | 11,25 | 11,01 | 11,19 | 0,31% | - |
| 15.10.2025 | 11,02 | 11,29 | 10,99 | 11,15 | 1,47% | - |
| 14.10.2025 | 11,20 | 11,36 | 10,87 | 10,99 | -1,10% | - |
| 13.10.2025 | 11,61 | 11,65 | 11,11 | 11,11 | -2,33% | - |
| 10.10.2025 | 11,67 | 11,81 | 11,38 | 11,38 | -3,87% | - |
| 09.10.2025 | 12,04 | 12,39 | 11,83 | 11,83 | -1,58% | - |
| 08.10.2025 | 12,04 | 12,14 | 11,75 | 12,02 | 5,46% | - |
| 07.10.2025 | 11,52 | 11,76 | 11,39 | 11,40 | -2,19% | - |
| 06.10.2025 | 11,80 | 12,04 | 11,62 | 11,66 | 0,73% | - |
| 03.10.2025 | 11,90 | 12,08 | 11,57 | 11,57 | -0,69% | - |
| 02.10.2025 | 12,06 | 12,12 | 11,65 | 11,65 | -1,44% | - |
| 01.10.2025 | 11,97 | 12,07 | 11,82 | 11,82 | 0,34% | - |
| 30.09.2025 | 12,05 | 12,13 | 11,78 | 11,78 | -2,56% | - |
| 29.09.2025 | 12,34 | 12,54 | 12,01 | 12,09 | -1,83% | - |
| 26.09.2025 | 12,55 | 12,61 | 12,28 | 12,32 | -1,82% | - |
| 25.09.2025 | 12,45 | 12,59 | 12,27 | 12,54 | 0,72% | - |
| 24.09.2025 | 12,23 | 12,52 | 12,02 | 12,45 | 2,43% | - |
| 23.09.2025 | 12,13 | 12,22 | 11,89 | 12,16 | 2,23% | - |
| 22.09.2025 | 12,22 | 12,29 | 11,84 | 11,89 | -2,72% | - |
| 19.09.2025 | 12,15 | 12,30 | 12,02 | 12,23 | 0,68% | - |
| 18.09.2025 | 11,92 | 12,25 | 11,90 | 12,14 | -0,10% | - |
| 17.09.2025 | 12,26 | 12,86 | 12,06 | 12,16 | -6,41% | 4.350,00 |
| 16.09.2025 | 13,04 | 13,28 | 12,93 | 12,99 | -0,73% | - |
| 15.09.2025 | 13,21 | 13,63 | 12,99 | 13,08 | -4,10% | - |
| 12.09.2025 | 13,45 | 13,65 | 13,41 | 13,64 | -0,33% | - |
| 11.09.2025 | 13,55 | 14,17 | 13,54 | 13,69 | 0,94% | - |
| 10.09.2025 | 13,41 | 13,68 | 13,31 | 13,56 | 0,74% | - |
| 09.09.2025 | 12,64 | 13,69 | 12,64 | 13,46 | 5,32% | - |
| 08.09.2025 | 12,82 | 13,15 | 12,76 | 12,78 | -0,53% | - |
| 05.09.2025 | 13,19 | 13,47 | 12,81 | 12,85 | -3,49% | - |
| 04.09.2025 | 13,53 | 13,74 | 13,29 | 13,31 | -1,86% | - |
| 03.09.2025 | 13,72 | 13,96 | 13,54 | 13,57 | -1,92% | - |
| 02.09.2025 | 14,07 | 14,16 | 13,68 | 13,83 | -2,01% | - |
| 01.09.2025 | 14,20 | 14,21 | 13,88 | 14,11 | 0,70% | - |
| 29.08.2025 | 13,82 | 14,20 | 13,78 | 14,02 | -0,04% | - |
| 28.08.2025 | 14,28 | 14,31 | 13,75 | 14,02 | -1,54% | - |
| 27.08.2025 | 14,17 | 14,39 | 14,06 | 14,24 | 0,74% | - |
| 26.08.2025 | 14,38 | 14,40 | 14,05 | 14,14 | -1,22% | - |
| 25.08.2025 | 14,26 | 14,31 | 14,24 | 14,31 | 0,40% | - |
| 22.08.2025 | 13,99 | 14,28 | 13,73 | 14,25 | 3,17% | - |
| 21.08.2025 | 13,50 | 13,98 | 13,29 | 13,82 | 4,50% | - |
| 20.08.2025 | 13,08 | 13,31 | 12,88 | 13,22 | 1,23% | - |
| 19.08.2025 | 13,05 | 13,12 | 12,59 | 13,06 | 0,00% | - |
| 18.08.2025 | 12,98 | 13,17 | 12,79 | 13,06 | 0,27% | - |
| 15.08.2025 | 13,10 | 13,33 | 12,98 | 13,03 | -0,52% | - |
| 14.08.2025 | 13,06 | 13,18 | 12,95 | 13,09 | 1,18% | - |
| 13.08.2025 | 13,20 | 13,22 | 12,80 | 12,94 | -2,10% | - |
| 12.08.2025 | 13,34 | 13,52 | 13,15 | 13,22 | -1,38% | - |
| 11.08.2025 | 12,87 | 14,09 | 12,86 | 13,40 | 6,33% | - |
| 08.08.2025 | 12,42 | 12,72 | 12,40 | 12,61 | 0,48% | - |
| 07.08.2025 | 12,58 | 12,78 | 12,52 | 12,55 | -2,24% | - |
| 06.08.2025 | 12,78 | 12,85 | 12,36 | 12,83 | 1,67% | - |
| 05.08.2025 | 12,64 | 12,79 | 12,55 | 12,62 | 0,25% | - |
| 04.08.2025 | 12,51 | 12,72 | 12,44 | 12,59 | 0,88% | 1.000,00 |
| 01.08.2025 | 13,16 | 13,19 | 12,48 | 12,48 | -5,94% | - |
| 31.07.2025 | 13,44 | 13,48 | 13,21 | 13,27 | -1,21% | - |
| 30.07.2025 | 13,62 | 13,65 | 13,28 | 13,43 | -1,13% | - |
| 29.07.2025 | 13,41 | 13,75 | 13,32 | 13,58 | 3,24% | - |
| 28.07.2025 | 12,89 | 13,24 | 12,75 | 13,16 | 2,76% | - |
| 25.07.2025 | 12,77 | 12,92 | 12,60 | 12,80 | 0,43% | - |
| 24.07.2025 | 12,82 | 12,99 | 12,61 | 12,75 | -1,28% | - |
| 23.07.2025 | 12,70 | 13,07 | 12,67 | 12,91 | 2,54% | - |
| 22.07.2025 | 12,42 | 12,66 | 12,33 | 12,59 | 1,65% | - |
| 21.07.2025 | 12,53 | 12,64 | 12,33 | 12,39 | -1,17% | - |
| 18.07.2025 | 12,50 | 12,88 | 12,47 | 12,54 | 0,08% | - |
| 17.07.2025 | 12,86 | 12,95 | 12,50 | 12,53 | -0,87% | - |
| 16.07.2025 | 12,66 | 12,79 | 12,56 | 12,64 | -0,51% | - |
| 15.07.2025 | 13,07 | 13,08 | 12,70 | 12,70 | -2,12% | - |
| 14.07.2025 | 12,66 | 12,98 | 12,55 | 12,98 | 2,51% | - |
| 11.07.2025 | 12,48 | 12,72 | 12,31 | 12,66 | 1,42% | - |
| 10.07.2025 | 12,40 | 12,65 | 12,32 | 12,48 | 0,22% | - |
| 09.07.2025 | 12,37 | 12,60 | 12,24 | 12,45 | 1,01% | - |
| 08.07.2025 | 12,34 | 12,41 | 12,15 | 12,33 | 0,15% | - |
| 07.07.2025 | 12,32 | 12,43 | 12,11 | 12,31 | 0,59% | - |
| 04.07.2025 | 12,29 | 12,66 | 12,17 | 12,24 | -1,07% | - |
| 03.07.2025 | 12,31 | 12,61 | 12,31 | 12,37 | 0,06% | - |
| 02.07.2025 | 12,32 | 12,71 | 12,17 | 12,36 | -0,26% | - |
| 01.07.2025 | 12,57 | 12,93 | 12,35 | 12,40 | -1,80% | - |
| 30.06.2025 | 13,00 | 13,03 | 12,49 | 12,62 | -1,77% | - |
| 27.06.2025 | 12,83 | 13,16 | 12,67 | 12,85 | 0,94% | - |
| 26.06.2025 | 12,51 | 12,94 | 12,51 | 12,73 | -0,08% | - |
| 25.06.2025 | 13,09 | 13,29 | 12,70 | 12,74 | -2,82% | - |
| 24.06.2025 | 13,02 | 13,21 | 12,69 | 13,11 | 4,17% | - |
| 23.06.2025 | 13,07 | 13,38 | 12,57 | 12,59 | -4,14% | - |
| 20.06.2025 | 13,21 | 13,23 | 12,83 | 13,13 | -0,02% | - |
| 19.06.2025 | 13,17 | 13,22 | 12,90 | 13,13 | 0,15% | - |
| 18.06.2025 | 13,00 | 13,20 | 12,71 | 13,11 | 0,87% | - |
| 17.06.2025 | 12,58 | 13,12 | 12,39 | 13,00 | 3,25% | - |
| 16.06.2025 | 12,70 | 12,90 | 12,51 | 12,59 | 1,17% | - |
| 13.06.2025 | 12,02 | 12,74 | 12,01 | 12,44 | 1,69% | - |
| 12.06.2025 | 12,71 | 13,02 | 12,12 | 12,24 | -6,75% | - |
| 11.06.2025 | 12,80 | 13,30 | 12,78 | 13,12 | 1,94% | - |
| 10.06.2025 | 12,74 | 13,08 | 12,65 | 12,87 | 1,47% | - |
| 09.06.2025 | 12,57 | 12,84 | 12,33 | 12,68 | 2,13% | - |
| 06.06.2025 | 12,30 | 12,50 | 12,10 | 12,42 | 1,06% | - |
| 05.06.2025 | 12,40 | 12,57 | 12,11 | 12,29 | 0,62% | - |
| 04.06.2025 | 12,50 | 12,71 | 12,17 | 12,21 | -2,52% | - |
| 03.06.2025 | 12,35 | 12,73 | 12,34 | 12,53 | 0,80% | - |
| 02.06.2025 | 12,37 | 12,80 | 12,35 | 12,43 | -0,30% | - |
| 30.05.2025 | 12,38 | 12,73 | 12,36 | 12,47 | -0,04% | - |