12,110€
0,71%
Echtzeit-Aktienkurs Diversified Energy Company PLC
Bid:
Ask:
Aktienkurse zur Diversified Energy Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.03.2025 | 12,66 | 12,73 | 12,33 | 12,49 | -1,19% | - |
| 26.03.2025 | 12,27 | 12,69 | 12,23 | 12,64 | 2,93% | - |
| 25.03.2025 | 12,42 | 12,69 | 12,20 | 12,28 | 1,07% | - |
| 24.03.2025 | 12,48 | 12,55 | 12,00 | 12,15 | -2,33% | - |
| 21.03.2025 | 12,70 | 12,78 | 12,42 | 12,44 | -2,32% | - |
| 20.03.2025 | 12,19 | 12,85 | 11,80 | 12,74 | 6,17% | - |
| 19.03.2025 | 12,02 | 12,19 | 11,70 | 12,00 | -0,46% | - |
| 18.03.2025 | 12,02 | 12,28 | 11,80 | 12,05 | 0,79% | - |
| 17.03.2025 | 11,05 | 12,08 | 10,71 | 11,96 | 8,88% | - |
| 14.03.2025 | 11,17 | 11,45 | 10,78 | 10,98 | 0,50% | - |
| 13.03.2025 | 10,76 | 11,05 | 10,61 | 10,93 | 1,49% | - |
| 12.03.2025 | 10,42 | 10,79 | 10,35 | 10,77 | 3,56% | - |
| 11.03.2025 | 10,48 | 10,68 | 10,34 | 10,40 | -0,81% | - |
| 10.03.2025 | 10,54 | 10,91 | 10,47 | 10,48 | -0,76% | - |
| 07.03.2025 | 10,42 | 11,21 | 10,42 | 10,56 | -3,43% | - |
| 06.03.2025 | 11,27 | 11,83 | 10,79 | 10,94 | -8,61% | - |
| 05.03.2025 | 11,96 | 12,40 | 11,36 | 11,97 | -0,54% | - |
| 04.03.2025 | 12,12 | 12,58 | 11,79 | 12,03 | -4,64% | - |
| 03.03.2025 | 13,19 | 13,21 | 12,36 | 12,62 | -4,03% | - |
| 28.02.2025 | 12,66 | 13,19 | 12,63 | 13,15 | 2,66% | - |
| 27.02.2025 | 13,20 | 13,45 | 12,75 | 12,81 | -4,44% | - |
| 26.02.2025 | 13,36 | 13,81 | 13,10 | 13,40 | 0,79% | - |
| 25.02.2025 | 13,59 | 13,82 | 13,24 | 13,30 | -1,95% | - |
| 24.02.2025 | 13,64 | 14,02 | 13,35 | 13,56 | 0,18% | - |
| 21.02.2025 | 13,83 | 14,16 | 13,48 | 13,54 | -2,24% | - |
| 20.02.2025 | 14,26 | 14,76 | 13,74 | 13,85 | -6,96% | - |
| 19.02.2025 | 15,95 | 16,06 | 14,52 | 14,88 | -6,59% | - |
| 18.02.2025 | 15,59 | 16,07 | 15,57 | 15,93 | 1,89% | - |
| 17.02.2025 | 16,36 | 16,38 | 15,54 | 15,64 | -3,55% | - |
| 14.02.2025 | 16,15 | 16,33 | 16,01 | 16,21 | 0,59% | - |
| 13.02.2025 | 16,57 | 16,65 | 16,05 | 16,12 | -2,01% | - |
| 12.02.2025 | 16,44 | 16,73 | 16,14 | 16,45 | 0,30% | - |
| 11.02.2025 | 16,29 | 16,65 | 16,25 | 16,40 | -0,18% | - |
| 10.02.2025 | 16,08 | 16,54 | 16,06 | 16,43 | 2,11% | - |
| 07.02.2025 | 16,02 | 16,51 | 16,01 | 16,09 | -0,09% | - |
| 06.02.2025 | 16,30 | 16,52 | 16,07 | 16,10 | -1,08% | - |
| 05.02.2025 | 16,25 | 16,34 | 15,83 | 16,28 | -0,34% | - |
| 04.02.2025 | 16,32 | 16,42 | 15,97 | 16,33 | 0,18% | - |
| 03.02.2025 | 15,22 | 16,41 | 15,20 | 16,30 | 4,42% | - |
| 31.01.2025 | 15,60 | 16,32 | 15,47 | 15,61 | -0,45% | - |
| 30.01.2025 | 15,75 | 16,05 | 15,64 | 15,68 | -0,57% | - |
| 29.01.2025 | 15,81 | 15,87 | 15,55 | 15,77 | 1,35% | - |
| 28.01.2025 | 15,66 | 15,90 | 15,46 | 15,56 | -0,42% | - |
| 27.01.2025 | 14,96 | 15,88 | 14,57 | 15,63 | 3,10% | - |
| 24.01.2025 | 15,69 | 15,85 | 15,00 | 15,16 | -3,56% | - |
| 23.01.2025 | 15,69 | 16,01 | 15,59 | 15,72 | 0,19% | - |
| 22.01.2025 | 15,79 | 15,99 | 15,55 | 15,69 | -0,85% | - |
| 21.01.2025 | 15,36 | 15,88 | 15,33 | 15,82 | 2,73% | - |
| 20.01.2025 | 15,91 | 16,26 | 15,31 | 15,40 | -3,36% | - |
| 17.01.2025 | 16,19 | 16,67 | 15,90 | 15,94 | -1,97% | - |
| 16.01.2025 | 16,28 | 16,61 | 16,06 | 16,26 | 0,03% | - |
| 15.01.2025 | 16,18 | 16,39 | 16,16 | 16,25 | 1,59% | - |
| 14.01.2025 | 16,28 | 16,46 | 15,84 | 16,00 | -1,87% | - |
| 13.01.2025 | 16,04 | 16,57 | 15,98 | 16,30 | 0,46% | - |
| 10.01.2025 | 16,32 | 16,84 | 15,97 | 16,23 | -0,76% | - |
| 09.01.2025 | 16,07 | 16,46 | 15,96 | 16,35 | 1,08% | - |
| 08.01.2025 | 16,41 | 16,55 | 15,87 | 16,18 | -1,88% | - |
| 07.01.2025 | 16,31 | 16,61 | 16,08 | 16,49 | 0,70% | - |
| 06.01.2025 | 16,85 | 17,03 | 16,30 | 16,37 | -3,02% | - |
| 03.01.2025 | 17,12 | 17,31 | 16,85 | 16,88 | 1,75% | - |
| 02.01.2025 | 16,27 | 16,87 | 16,19 | 16,59 | 7,80% | - |
| 30.12.2024 | 15,35 | 15,48 | 15,25 | 15,39 | -0,03% | - |
| 27.12.2024 | 15,15 | 15,62 | 15,11 | 15,40 | 2,84% | - |
| 23.12.2024 | 15,08 | 15,09 | 14,53 | 14,97 | -0,60% | - |
| 20.12.2024 | 14,24 | 15,08 | 14,11 | 15,06 | 5,24% | - |
| 19.12.2024 | 14,81 | 15,08 | 14,23 | 14,31 | -6,29% | - |
| 18.12.2024 | 15,09 | 15,53 | 15,04 | 15,27 | 0,96% | - |