13,053€
-0,05%
Echtzeit-Aktienkurs Diversified Energy Company PLC
Bid:
Ask:
Aktienkurse zur Diversified Energy Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 13,05 | 13,11 | 12,59 | 13,00 | -0,44% | - |
| 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% | - |
| 29.05.2025 | 12,70 | 12,98 | 12,37 | 12,47 | -3,21% | - |
| 28.05.2025 | 12,85 | 13,13 | 12,41 | 12,88 | 1,14% | - |
| 27.05.2025 | 12,58 | 12,85 | 12,52 | 12,74 | 0,90% | - |
| 26.05.2025 | 12,59 | 12,68 | 12,10 | 12,63 | 1,53% | - |
| 23.05.2025 | 12,39 | 12,56 | 12,19 | 12,44 | 0,44% | - |
| 22.05.2025 | 12,28 | 12,41 | 11,98 | 12,38 | 0,91% | - |
| 21.05.2025 | 12,36 | 12,49 | 12,23 | 12,27 | -1,33% | - |
| 20.05.2025 | 12,29 | 12,54 | 12,23 | 12,43 | 0,71% | - |
| 19.05.2025 | 12,26 | 12,35 | 11,97 | 12,35 | 0,33% | - |
| 16.05.2025 | 12,25 | 12,52 | 12,05 | 12,31 | 0,55% | - |
| 15.05.2025 | 12,43 | 12,59 | 12,16 | 12,24 | -2,76% | - |
| 14.05.2025 | 12,59 | 12,75 | 12,08 | 12,59 | 2,13% | - |
| 13.05.2025 | 11,95 | 12,43 | 11,94 | 12,32 | 1,80% | - |
| 12.05.2025 | 11,79 | 12,63 | 11,77 | 12,11 | 3,57% | - |
| 09.05.2025 | 11,72 | 11,83 | 11,52 | 11,69 | -0,03% | - |
| 08.05.2025 | 11,57 | 11,77 | 11,27 | 11,69 | 1,45% | - |
| 07.05.2025 | 11,49 | 11,56 | 11,24 | 11,53 | 0,66% | - |
| 06.05.2025 | 11,20 | 11,54 | 11,20 | 11,45 | 1,30% | - |
| 05.05.2025 | 11,29 | 11,38 | 11,25 | 11,30 | -0,79% | - |
| 02.05.2025 | 11,27 | 11,55 | 11,12 | 11,39 | 3,81% | - |
| 30.04.2025 | 11,25 | 11,25 | 10,94 | 10,98 | -2,38% | - |
| 29.04.2025 | 11,25 | 11,31 | 10,88 | 11,24 | 0,28% | - |
| 28.04.2025 | 11,03 | 11,27 | 10,94 | 11,21 | 0,94% | - |
| 25.04.2025 | 11,03 | 11,11 | 10,84 | 11,11 | 1,93% | - |
| 24.04.2025 | 10,76 | 10,96 | 10,56 | 10,90 | 1,66% | - |
| 23.04.2025 | 10,73 | 11,05 | 10,57 | 10,72 | 1,53% | - |
| 22.04.2025 | 10,40 | 10,62 | 9,92 | 10,56 | 0,65% | - |
| 17.04.2025 | 10,54 | 10,62 | 10,22 | 10,49 | 2,21% | - |
| 16.04.2025 | 9,91 | 10,36 | 9,80 | 10,26 | 1,03% | - |
| 15.04.2025 | 10,06 | 10,32 | 9,96 | 10,16 | 0,35% | - |
| 14.04.2025 | 9,99 | 10,26 | 9,74 | 10,12 | 4,39% | - |
| 11.04.2025 | 9,76 | 10,01 | 9,50 | 9,70 | -1,38% | - |
| 10.04.2025 | 10,96 | 11,16 | 9,60 | 9,83 | -8,91% | 220,00 |
| 09.04.2025 | 9,86 | 10,90 | 9,21 | 10,80 | 10,97% | - |
| 08.04.2025 | 10,53 | 10,72 | 9,57 | 9,73 | -7,04% | - |
| 07.04.2025 | 10,56 | 10,92 | 9,49 | 10,47 | -3,68% | - |
| 04.04.2025 | 11,76 | 12,17 | 10,52 | 10,87 | -9,50% | - |
| 03.04.2025 | 12,71 | 12,80 | 11,81 | 12,01 | -6,83% | - |
| 02.04.2025 | 12,74 | 12,94 | 12,65 | 12,89 | 0,78% | - |
| 01.04.2025 | 12,44 | 12,79 | 12,42 | 12,79 | 2,44% | - |
| 31.03.2025 | 12,38 | 12,56 | 12,12 | 12,48 | 0,20% | - |
| 28.03.2025 | 12,47 | 12,56 | 12,38 | 12,46 | -0,28% | - |