139,377$
0,26%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 139,18 | 139,77 | 138,71 | 139,43 | 0,29% | 1.244.324,00 |
| 24.07.2025 | 138,50 | 139,35 | 137,91 | 139,02 | 0,62% | 1.082.806,00 |
| 23.07.2025 | 139,55 | 140,21 | 137,74 | 138,17 | -0,99% | 1.062.298,00 |
| 22.07.2025 | 138,35 | 139,78 | 138,05 | 139,55 | 1,20% | 918.470,00 |
| 21.07.2025 | 137,13 | 138,75 | 136,82 | 137,89 | 0,46% | 1.318.796,00 |
| 18.07.2025 | 135,11 | 137,39 | 135,05 | 137,26 | 1,88% | 1.690.920,00 |
| 17.07.2025 | 134,22 | 135,18 | 133,78 | 134,73 | 0,37% | 896.047,00 |
| 16.07.2025 | 132,91 | 134,46 | 132,55 | 134,23 | 0,66% | 1.267.845,00 |
| 15.07.2025 | 132,95 | 134,00 | 132,72 | 133,35 | -0,60% | 1.419.827,00 |
| 14.07.2025 | 134,02 | 135,85 | 133,46 | 134,15 | 0,20% | 1.073.242,00 |
| 11.07.2025 | 132,50 | 134,57 | 132,38 | 133,88 | 0,16% | 1.156.385,00 |
| 10.07.2025 | 131,10 | 133,93 | 130,64 | 133,66 | 1,70% | 1.486.983,00 |
| 09.07.2025 | 130,95 | 131,52 | 129,39 | 131,42 | 0,89% | 2.170.082,00 |
| 08.07.2025 | 130,63 | 130,68 | 129,10 | 130,26 | -0,66% | 1.548.727,00 |
| 07.07.2025 | 132,28 | 132,28 | 130,38 | 131,13 | -0,61% | 1.292.676,00 |
| 03.07.2025 | 130,75 | 132,59 | 130,12 | 131,94 | 0,96% | 1.384.022,00 |
| 02.07.2025 | 132,30 | 132,30 | 129,85 | 130,68 | -1,32% | 2.022.576,00 |
| 01.07.2025 | 132,14 | 133,85 | 131,63 | 132,43 | -0,02% | 2.222.692,00 |
| 30.06.2025 | 131,13 | 132,58 | 130,94 | 132,46 | 0,64% | 2.277.769,00 |
| 27.06.2025 | 131,60 | 132,74 | 131,23 | 131,62 | 0,05% | 1.870.358,00 |
| 26.06.2025 | 130,60 | 131,89 | 130,60 | 131,56 | 0,53% | 1.048.954,00 |
| 25.06.2025 | 132,72 | 132,72 | 130,34 | 130,87 | -1,76% | 1.156.333,00 |
| 24.06.2025 | 133,20 | 134,16 | 132,78 | 133,22 | -0,61% | 1.346.274,00 |
| 23.06.2025 | 133,27 | 134,42 | 133,27 | 134,04 | 1,30% | 835.003,00 |
| 20.06.2025 | 132,64 | 133,30 | 131,84 | 132,32 | 0,39% | 1.615.350,00 |
| 18.06.2025 | 132,29 | 132,71 | 131,09 | 131,80 | -0,13% | 1.565.978,00 |
| 17.06.2025 | 133,27 | 133,27 | 131,20 | 131,97 | -0,89% | 2.067.093,00 |
| 16.06.2025 | 134,15 | 135,12 | 132,24 | 133,16 | -1,52% | 1.532.803,00 |
| 13.06.2025 | 136,03 | 136,26 | 134,87 | 135,22 | -0,60% | 1.182.839,00 |
| 12.06.2025 | 135,17 | 136,03 | 134,88 | 136,03 | 0,79% | 1.037.954,00 |
| 11.06.2025 | 134,81 | 135,25 | 134,40 | 134,97 | 0,07% | 1.290.443,00 |
| 10.06.2025 | 133,95 | 135,18 | 133,24 | 134,88 | 0,73% | 1.250.735,00 |
| 09.06.2025 | 133,86 | 134,68 | 132,99 | 133,90 | 0,04% | 1.077.394,00 |
| 06.06.2025 | 133,26 | 134,30 | 132,41 | 133,85 | 0,87% | 1.419.916,00 |
| 05.06.2025 | 133,00 | 133,26 | 132,10 | 132,70 | -0,46% | 1.479.905,00 |
| 04.06.2025 | 135,13 | 135,52 | 133,28 | 133,31 | -1,66% | 1.159.023,00 |
| 03.06.2025 | 136,46 | 136,61 | 134,08 | 135,56 | -0,31% | 1.097.492,00 |
| 02.06.2025 | 135,99 | 136,70 | 135,21 | 135,98 | -0,49% | 1.073.301,00 |
| 30.05.2025 | 135,83 | 137,02 | 135,75 | 136,65 | 0,29% | 1.520.081,00 |
| 29.05.2025 | 134,73 | 136,27 | 134,58 | 136,26 | 0,95% | 1.022.904,00 |
| 28.05.2025 | 136,52 | 136,73 | 134,34 | 134,98 | -1,56% | 1.055.377,00 |
| 27.05.2025 | 137,49 | 137,62 | 136,20 | 137,12 | 0,59% | 746.361,00 |
| 23.05.2025 | 135,80 | 136,69 | 134,03 | 136,32 | 1,26% | 1.069.038,00 |
| 22.05.2025 | 135,33 | 135,44 | 133,39 | 134,62 | -1,09% | 2.046.315,00 |
| 21.05.2025 | 137,98 | 138,25 | 135,24 | 136,11 | -1,65% | 1.459.459,00 |
| 20.05.2025 | 138,00 | 139,25 | 137,93 | 138,39 | -0,13% | 762.918,00 |
| 19.05.2025 | 137,58 | 138,72 | 136,50 | 138,57 | 0,36% | 1.101.854,00 |
| 16.05.2025 | 135,98 | 138,21 | 135,89 | 138,07 | 1,30% | 1.722.395,00 |
| 15.05.2025 | 133,43 | 136,61 | 133,15 | 136,30 | 2,72% | 2.464.380,00 |
| 14.05.2025 | 132,80 | 133,11 | 129,64 | 132,69 | -0,11% | 2.181.266,00 |
| 13.05.2025 | 132,71 | 133,93 | 131,88 | 132,84 | -0,20% | 1.837.822,00 |
| 12.05.2025 | 135,12 | 135,12 | 131,79 | 133,10 | -2,22% | 1.376.565,00 |
| 09.05.2025 | 136,05 | 136,50 | 134,94 | 136,12 | 0,30% | 913.130,00 |
| 08.05.2025 | 137,76 | 138,36 | 135,44 | 135,71 | -2,09% | 1.404.483,00 |
| 07.05.2025 | 137,72 | 139,53 | 137,43 | 138,61 | 0,69% | 1.197.604,00 |
| 06.05.2025 | 136,19 | 138,38 | 136,03 | 137,66 | 0,71% | 1.206.099,00 |
| 05.05.2025 | 136,54 | 136,97 | 135,06 | 136,69 | 0,24% | 1.407.375,00 |
| 02.05.2025 | 136,10 | 136,68 | 135,06 | 136,36 | 0,38% | 709.912,00 |
| 01.05.2025 | 136,63 | 138,40 | 135,20 | 135,84 | -0,85% | 1.626.552,00 |
| 30.04.2025 | 137,21 | 137,48 | 133,98 | 137,00 | 0,18% | 2.719.079,00 |
| 29.04.2025 | 135,68 | 137,75 | 134,75 | 136,76 | 0,79% | 1.780.976,00 |
| 28.04.2025 | 134,77 | 136,12 | 133,06 | 135,69 | 0,69% | 1.118.360,00 |
| 25.04.2025 | 136,66 | 136,79 | 134,32 | 134,76 | -1,62% | 1.294.720,00 |
| 24.04.2025 | 135,66 | 137,75 | 134,91 | 136,98 | 0,60% | 1.832.973,00 |
| 23.04.2025 | 135,15 | 136,76 | 134,04 | 136,16 | 0,27% | 2.383.790,00 |
| 22.04.2025 | 132,80 | 136,42 | 132,80 | 135,80 | 3,05% | 2.345.145,00 |
| 21.04.2025 | 133,27 | 133,27 | 130,19 | 131,78 | -1,33% | 2.357.646,00 |
| 17.04.2025 | 132,71 | 135,29 | 132,69 | 133,55 | 1,16% | 1.389.437,00 |
| 16.04.2025 | 134,25 | 134,25 | 131,48 | 132,02 | -0,68% | 781.208,00 |
| 15.04.2025 | 133,19 | 134,27 | 132,55 | 132,92 | -0,20% | 1.459.906,00 |
| 14.04.2025 | 130,70 | 133,96 | 129,94 | 133,19 | 2,60% | 1.398.563,00 |
| 11.04.2025 | 128,29 | 129,89 | 126,75 | 129,82 | 0,83% | 2.031.555,00 |
| 10.04.2025 | 129,44 | 130,90 | 126,71 | 128,75 | -1,35% | 1.848.824,00 |
| 09.04.2025 | 125,91 | 131,36 | 123,69 | 130,51 | 2,45% | 1.870.265,00 |
| 08.04.2025 | 130,12 | 131,21 | 125,72 | 127,39 | -0,44% | 1.528.123,00 |
| 07.04.2025 | 129,34 | 131,27 | 126,09 | 127,95 | -2,92% | 2.373.057,00 |
| 04.04.2025 | 139,70 | 140,32 | 130,64 | 131,80 | -5,51% | 1.732.018,00 |
| 03.04.2025 | 138,65 | 140,39 | 137,68 | 139,49 | 1,08% | 1.946.789,00 |
| 02.04.2025 | 137,24 | 138,94 | 136,55 | 138,00 | 0,06% | 1.055.993,00 |
| 01.04.2025 | 137,85 | 138,37 | 136,81 | 137,92 | -0,25% | 893.333,00 |
| 31.03.2025 | 136,63 | 139,05 | 136,63 | 138,27 | 1,24% | 1.190.267,00 |
| 28.03.2025 | 136,18 | 137,19 | 135,49 | 136,57 | 1,01% | 1.597.817,00 |
| 27.03.2025 | 135,62 | 136,39 | 134,95 | 135,20 | -0,38% | 1.204.808,00 |
| 26.03.2025 | 134,62 | 136,15 | 134,60 | 135,72 | 0,91% | 1.773.831,00 |
| 25.03.2025 | 135,75 | 136,48 | 133,00 | 134,50 | -1,21% | 1.585.909,00 |
| 24.03.2025 | 137,29 | 138,09 | 135,97 | 136,15 | -0,70% | 1.125.025,00 |
| 21.03.2025 | 136,66 | 138,22 | 135,54 | 137,11 | 0,12% | 3.749.481,00 |
| 20.03.2025 | 136,44 | 137,03 | 135,74 | 136,94 | 0,57% | 1.954.850,00 |
| 19.03.2025 | 135,01 | 136,76 | 134,87 | 136,17 | 0,60% | 1.809.756,00 |
| 18.03.2025 | 134,39 | 135,93 | 134,39 | 135,36 | -0,18% | 1.541.640,00 |
| 17.03.2025 | 133,97 | 136,31 | 133,33 | 135,60 | 0,25% | 1.740.496,00 |
| 14.03.2025 | 132,50 | 135,52 | 132,32 | 135,26 | 1,92% | 1.086.276,00 |
| 13.03.2025 | 131,60 | 133,01 | 130,93 | 132,71 | 1,03% | 1.214.056,00 |
| 12.03.2025 | 131,40 | 132,42 | 130,95 | 131,36 | -0,51% | 993.614,00 |
| 11.03.2025 | 132,29 | 132,83 | 131,11 | 132,03 | 0,02% | 1.499.213,00 |
| 10.03.2025 | 131,43 | 133,94 | 130,15 | 132,01 | 0,25% | 2.422.643,00 |
| 07.03.2025 | 130,88 | 132,55 | 130,57 | 131,68 | 0,87% | 2.407.953,00 |
| 06.03.2025 | 131,73 | 132,01 | 129,69 | 130,54 | -1,14% | 844.970,00 |
| 05.03.2025 | 130,94 | 133,09 | 130,72 | 132,05 | 0,08% | 1.703.259,00 |
| 04.03.2025 | 135,69 | 136,28 | 131,63 | 131,94 | -2,44% | 1.298.326,00 |